KissMeData/041920/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	192800	67124815	5060	5060	5060	5060	1847
3	20250311	192700	67124815	5060	5060	5060	5060	0
4	20250311	192600	67124815	5060	5060	5060	5060	0
5	20250311	192500	67124815	5060	5060	5060	5060	0
6	20250311	192400	67124815	5060	5060	5060	5060	0
7	20250311	192300	67124815	5060	5060	5060	5060	0
8	20250311	192200	67124815	5060	5060	5060	5060	0
9	20250311	192100	67124815	5060	5060	5060	5060	0
10	20250311	192000	67124815	5060	5060	5060	5060	0
11	20250311	191900	67124815	5060	5060	5060	5060	0
12	20250311	191800	67124815	5060	5060	5060	5060	0
13	20250311	191700	67124815	5060	5060	5060	5060	0
14	20250311	191600	67124815	5060	5060	5060	5060	0
15	20250311	191500	67124815	5060	5060	5060	5060	0
16	20250311	191400	67124815	5060	5060	5060	5060	0
17	20250311	191300	67124815	5060	5060	5060	5060	0
18	20250311	191200	67124815	5060	5060	5060	5060	0
19	20250311	191100	67124815	5060	5060	5060	5060	0
20	20250311	191000	67124815	5060	5060	5060	5060	0
21	20250311	190900	67124815	5060	5060	5060	5060	0
22	20250311	190800	67124815	5060	5060	5060	5060	0
23	20250311	190700	67124815	5060	5060	5060	5060	0
24	20250311	190600	67124815	5060	5060	5060	5060	0
25	20250311	190500	67124815	5060	5060	5060	5060	0
26	20250311	190400	67124815	5060	5060	5060	5060	0
27	20250311	190300	67124815	5060	5060	5060	5060	0
28	20250311	190200	67124815	5060	5060	5060	5060	0
29	20250311	190100	67124815	5060	5060	5060	5060	0
30	20250311	190000	67124815	5060	5060	5060	5060	0
31	20250311	185900	67124815	5060	5060	5060	5060	0
32	20250311	185800	67124815	5060	5060	5060	5060	1847
33	20250311	185700	67124815	5060	5060	5060	5060	0
34	20250311	185600	67124815	5060	5060	5060	5060	0
35	20250311	185500	67124815	5060	5060	5060	5060	0
36	20250311	185400	67124815	5060	5060	5060	5060	0
37	20250311	185300	67124815	5060	5060	5060	5060	0
38	20250311	185200	67124815	5060	5060	5060	5060	0
39	20250311	185100	67124815	5060	5060	5060	5060	0
40	20250311	185000	67124815	5060	5060	5060	5060	0
41	20250311	184900	67124815	5060	5060	5060	5060	0
42	20250311	184800	67124815	5060	5060	5060	5060	0
43	20250311	184700	67124815	5060	5060	5060	5060	0
44	20250311	184600	67124815	5060	5060	5060	5060	0
45	20250311	184500	67124815	5060	5060	5060	5060	0
46	20250311	184400	67124815	5060	5060	5060	5060	0
47	20250311	184300	67124815	5060	5060	5060	5060	0
48	20250311	184200	67124815	5060	5060	5060	5060	0
49	20250311	184100	67124815	5060	5060	5060	5060	0
50	20250311	184000	67124815	5060	5060	5060	5060	0
51	20250311	183900	67124815	5060	5060	5060	5060	0
52	20250311	183800	67124815	5060	5060	5060	5060	0
53	20250311	183700	67124815	5060	5060	5060	5060	0
54	20250311	183600	67124815	5060	5060	5060	5060	0
55	20250311	183500	67124815	5060	5060	5060	5060	0
56	20250311	183400	67124815	5060	5060	5060	5060	0
57	20250311	183300	67124815	5060	5060	5060	5060	0
58	20250311	183200	67124815	5060	5060	5060	5060	0
59	20250311	183100	67124815	5060	5060	5060	5060	0
60	20250311	183000	67124815	5060	5060	5060	5060	0
61	20250311	182900	67124815	5060	5060	5060	5060	0
62	20250311	182800	67124815	5060	5060	5060	5060	1847
63	20250311	182700	67124815	5060	5060	5060	5060	0
64	20250311	182600	67124815	5060	5060	5060	5060	0
65	20250311	182500	67124815	5060	5060	5060	5060	0
66	20250311	182400	67124815	5060	5060	5060	5060	0
67	20250311	182300	67124815	5060	5060	5060	5060	0
68	20250311	182200	67124815	5060	5060	5060	5060	0
69	20250311	182100	67124815	5060	5060	5060	5060	0
70	20250311	182000	67124815	5060	5060	5060	5060	0
71	20250311	181900	67124815	5060	5060	5060	5060	0
72	20250311	181800	67124815	5060	5060	5060	5060	0
73	20250311	181700	67124815	5060	5060	5060	5060	0
74	20250311	181600	67124815	5060	5060	5060	5060	0
75	20250311	181500	67124815	5060	5060	5060	5060	0
76	20250311	181400	67124815	5060	5060	5060	5060	0
77	20250311	181300	67124815	5060	5060	5060	5060	0
78	20250311	181200	67124815	5060	5060	5060	5060	0
79	20250311	181100	67124815	5060	5060	5060	5060	0
80	20250311	181000	67124815	5060	5060	5060	5060	0
81	20250311	180900	67124815	5060	5060	5060	5060	0
82	20250311	180800	67124815	5060	5060	5060	5060	0
83	20250311	180700	67124815	5060	5060	5060	5060	0
84	20250311	180600	67124815	5060	5060	5060	5060	0
85	20250311	180500	67124815	5060	5060	5060	5060	0
86	20250311	180400	67124815	5060	5060	5060	5060	0
87	20250311	180300	67124815	5060	5060	5060	5060	0
88	20250311	180200	67124815	5060	5060	5060	5060	0
89	20250311	180100	67124815	5060	5060	5060	5060	0
90	20250311	180000	67124815	5060	5060	5060	5060	0
91	20250311	175900	67124815	5060	5060	5060	5060	0
92	20250311	175800	67124815	5060	5060	5060	5060	1847
93	20250311	175700	67124815	5060	5060	5060	5060	0
94	20250311	175600	67124815	5060	5060	5060	5060	0
95	20250311	175500	67124815	5060	5060	5060	5060	0
96	20250311	175400	67124815	5060	5060	5060	5060	0
97	20250311	175300	67124815	5060	5060	5060	5060	0
98	20250311	175200	67124815	5060	5060	5060	5060	0
99	20250311	175100	67124815	5060	5060	5060	5060	0
100	20250311	175000	67124815	5060	5060	5060	5060	0
101	20250311	174900	67124815	5060	5060	5060	5060	0
102	20250311	174800	67124815	5060	5060	5060	5060	0
103	20250311	174700	67124815	5060	5060	5060	5060	0
104	20250311	174600	67124815	5060	5060	5060	5060	0
105	20250311	174500	67124815	5060	5060	5060	5060	0
106	20250311	174400	67124815	5060	5060	5060	5060	0
107	20250311	174300	67124815	5060	5060	5060	5060	0
108	20250311	174200	67124815	5060	5060	5060	5060	0
109	20250311	174100	67124815	5060	5060	5060	5060	0
110	20250311	174000	67124815	5060	5060	5060	5060	0
111	20250311	173900	67124815	5060	5060	5060	5060	0
112	20250311	173800	67124815	5060	5060	5060	5060	0
113	20250311	173700	67124815	5060	5060	5060	5060	0
114	20250311	173600	67124815	5060	5060	5060	5060	0
115	20250311	173500	67124815	5060	5060	5060	5060	0
116	20250311	173400	67124815	5060	5060	5060	5060	0
117	20250311	173300	67124815	5060	5060	5060	5060	0
118	20250311	173200	67124815	5060	5060	5060	5060	0
119	20250311	173100	67124815	5060	5060	5060	5060	0
120	20250311	173000	67124815	5060	5060	5060	5060	0
121	20250311	172900	67124815	5060	5060	5060	5060	0
122	20250311	172800	67124815	5060	5060	5060	5060	1847
123	20250311	172700	67124815	5060	5060	5060	5060	0
124	20250311	172600	67124815	5060	5060	5060	5060	0
125	20250311	172500	67124815	5060	5060	5060	5060	0
126	20250311	172400	67124815	5060	5060	5060	5060	0
127	20250311	172300	67124815	5060	5060	5060	5060	0
128	20250311	172200	67124815	5060	5060	5060	5060	0
129	20250311	172100	67124815	5060	5060	5060	5060	0
130	20250311	172000	67124815	5060	5060	5060	5060	0
131	20250311	171900	67124815	5060	5060	5060	5060	0
132	20250311	171800	67124815	5060	5060	5060	5060	0
133	20250311	171700	67124815	5060	5060	5060	5060	0
134	20250311	171600	67124815	5060	5060	5060	5060	0
135	20250311	171500	67124815	5060	5060	5060	5060	0
136	20250311	171400	67124815	5060	5060	5060	5060	0
137	20250311	171300	67124815	5060	5060	5060	5060	0
138	20250311	171200	67124815	5060	5060	5060	5060	0
139	20250311	171100	67124815	5060	5060	5060	5060	0
140	20250311	171000	67124815	5060	5060	5060	5060	0
141	20250311	170900	67124815	5060	5060	5060	5060	0
142	20250311	170800	67124815	5060	5060	5060	5060	0
143	20250311	170700	67124815	5060	5060	5060	5060	0
144	20250311	170600	67124815	5060	5060	5060	5060	0
145	20250311	170500	67124815	5060	5060	5060	5060	0
146	20250311	170400	67124815	5060	5060	5060	5060	0
147	20250311	170300	67124815	5060	5060	5060	5060	0
148	20250311	170200	67124815	5060	5060	5060	5060	0
149	20250311	170100	67124815	5060	5060	5060	5060	0
150	20250311	170000	67124815	5060	5060	5060	5060	0
151	20250311	165900	67124815	5060	5060	5060	5060	0
152	20250311	165800	67124815	5060	5060	5060	5060	1847
153	20250311	165700	67124815	5060	5060	5060	5060	0
154	20250311	165600	67124815	5060	5060	5060	5060	0
155	20250311	165500	67124815	5060	5060	5060	5060	0
156	20250311	165400	67124815	5060	5060	5060	5060	0
157	20250311	165300	67124815	5060	5060	5060	5060	0
158	20250311	165200	67124815	5060	5060	5060	5060	0
159	20250311	165100	67124815	5060	5060	5060	5060	0
160	20250311	165000	67124815	5060	5060	5060	5060	0
161	20250311	164900	67124815	5060	5060	5060	5060	0
162	20250311	164800	67124815	5060	5060	5060	5060	0
163	20250311	164700	67124815	5060	5060	5060	5060	0
164	20250311	164600	67124815	5060	5060	5060	5060	0
165	20250311	164500	67124815	5060	5060	5060	5060	0
166	20250311	164400	67124815	5060	5060	5060	5060	0
167	20250311	164300	67124815	5060	5060	5060	5060	0
168	20250311	164200	67124815	5060	5060	5060	5060	0
169	20250311	164100	67124815	5060	5060	5060	5060	0
170	20250311	164000	67124815	5060	5060	5060	5060	0
171	20250311	163900	67124815	5060	5060	5060	5060	0
172	20250311	163800	67124815	5060	5060	5060	5060	0
173	20250311	163700	67124815	5060	5060	5060	5060	0
174	20250311	163600	67124815	5060	5060	5060	5060	0
175	20250311	163500	67124815	5060	5060	5060	5060	0
176	20250311	163400	67124815	5060	5060	5060	5060	0
177	20250311	163300	67124815	5060	5060	5060	5060	0
178	20250311	163200	67124815	5060	5060	5060	5060	0
179	20250311	163100	67124815	5060	5060	5060	5060	0
180	20250311	163000	67124815	5060	5060	5060	5060	0
181	20250311	162900	67124815	5060	5060	5060	5060	0
182	20250311	162800	67124815	5060	5060	5060	5060	1847
183	20250311	162700	67124815	5060	5060	5060	5060	0
184	20250311	162600	67124815	5060	5060	5060	5060	0
185	20250311	162500	67124815	5060	5060	5060	5060	0
186	20250311	162400	67124815	5060	5060	5060	5060	0
187	20250311	162300	67124815	5060	5060	5060	5060	0
188	20250311	162200	67124815	5060	5060	5060	5060	0
189	20250311	162100	67124815	5060	5060	5060	5060	0
190	20250311	162000	67124815	5060	5060	5060	5060	0
191	20250311	161900	67124815	5060	5060	5060	5060	0
192	20250311	161800	67124815	5060	5060	5060	5060	0
193	20250311	161700	67124815	5060	5060	5060	5060	0
194	20250311	161600	67124815	5060	5060	5060	5060	0
195	20250311	161500	67124815	5060	5060	5060	5060	0
196	20250311	161400	67124815	5060	5060	5060	5060	0
197	20250311	161300	67124815	5060	5060	5060	5060	0
198	20250311	161200	67124815	5060	5060	5060	5060	0
199	20250311	161100	67124815	5060	5060	5060	5060	0
200	20250311	161000	67124815	5060	5060	5060	5060	0
201	20250311	160900	67124815	5060	5060	5060	5060	0
202	20250311	160800	67124815	5060	5060	5060	5060	0
203	20250311	160700	67124815	5060	5060	5060	5060	0
204	20250311	160600	67124815	5060	5060	5060	5060	0
205	20250311	160500	67124815	5060	5060	5060	5060	0
206	20250311	160400	67124815	5060	5060	5060	5060	0
207	20250311	160300	67124815	5060	5060	5060	5060	0
208	20250311	160200	67124815	5060	5060	5060	5060	0
209	20250311	160100	67124815	5060	5060	5060	5060	0
210	20250311	160000	67124815	5060	5060	5060	5060	0
211	20250311	155900	67124815	5060	5060	5060	5060	0
212	20250311	155800	67124815	5060	5060	5060	5060	1847
213	20250311	155700	67124815	5060	5060	5060	5060	0
214	20250311	155600	67124815	5060	5060	5060	5060	0
215	20250311	155500	67124815	5060	5060	5060	5060	0
216	20250311	155400	67124815	5060	5060	5060	5060	0
217	20250311	155300	67124815	5060	5060	5060	5060	0
218	20250311	155200	67124815	5060	5060	5060	5060	0
219	20250311	155100	67124815	5060	5060	5060	5060	0
220	20250311	155000	67124815	5060	5060	5060	5060	0
221	20250311	154900	67124815	5060	5060	5060	5060	0
222	20250311	154800	67124815	5060	5060	5060	5060	0
223	20250311	154700	67124815	5060	5060	5060	5060	0
224	20250311	154600	67124815	5060	5060	5060	5060	0
225	20250311	154500	67124815	5060	5060	5060	5060	0
226	20250311	154400	67124815	5060	5060	5060	5060	0
227	20250311	154300	67124815	5060	5060	5060	5060	0
228	20250311	154200	67124815	5060	5060	5060	5060	0
229	20250311	154100	67124815	5060	5060	5060	5060	0
230	20250311	154000	67124815	5060	5060	5060	5060	0
231	20250311	153900	67124815	5060	5060	5060	5060	0
232	20250311	153800	67124815	5060	5060	5060	5060	0
233	20250311	153700	67124815	5060	5060	5060	5060	0
234	20250311	153600	67124815	5060	5060	5060	5060	0
235	20250311	153500	67124815	5060	5060	5060	5060	0
236	20250311	153400	67124815	5060	5060	5060	5060	0
237	20250311	153300	67124815	5060	5060	5060	5060	0
238	20250311	153200	67124815	5060	5060	5060	5060	0
239	20250311	153100	67124815	5060	5060	5060	5060	0
240	20250311	153000	67124815	5060	5060	5060	5060	1847
241	20250311	152900	57778995	5000	5000	5000	5000	0
242	20250311	152800	57778995	5000	5000	5000	5000	0
243	20250311	152700	57778995	5000	5000	5000	5000	0
244	20250311	152600	57778995	5000	5000	5000	5000	0
245	20250311	152500	57778995	5000	5000	5000	5000	0
246	20250311	152400	57778995	5000	5000	5000	5000	0
247	20250311	152300	57778995	5000	5000	5000	5000	0
248	20250311	152200	57778995	5000	5000	5000	5000	0
249	20250311	152100	57778995	5000	5000	5000	5000	0
250	20250311	152000	57778995	5000	5000	5000	5000	0
251	20250311	151900	57778995	5000	5000	5000	5000	0
252	20250311	151800	57778995	5000	5000	5000	5000	0
253	20250311	151700	57778995	5000	5000	5000	5000	0
254	20250311	151600	57778995	5000	5000	5000	5000	0
255	20250311	151500	57778995	5000	5000	5000	5000	14
256	20250311	151400	57708995	5000	5000	5000	5000	0
257	20250311	151300	57708995	5000	5000	5000	5000	0
258	20250311	151200	57708995	5000	5000	5000	5000	0
259	20250311	151100	57708995	5000	5000	5000	5000	0
260	20250311	151000	57708995	5000	5000	5000	5000	0
261	20250311	150900	57708995	5000	5000	5000	5000	0
262	20250311	150800	57708995	5000	5000	5000	5000	0
263	20250311	150700	57708995	5000	5000	5000	5000	0
264	20250311	150600	57708995	5000	5000	5000	5000	0
265	20250311	150500	57708995	5000	5000	5000	5000	0
266	20250311	150400	57708995	5000	5000	5000	5000	0
267	20250311	150300	57708995	5000	5000	5000	5000	0
268	20250311	150200	57708995	5000	5000	5000	5000	0
269	20250311	150100	57708995	5000	5000	5000	5000	0
270	20250311	150000	57708995	5000	5000	5000	5000	0
271	20250311	145900	57708995	5000	5000	5000	5000	0
272	20250311	145800	57708995	5000	5000	5000	5000	0
273	20250311	145700	57708995	5000	5000	5000	5000	0
274	20250311	145600	57708995	5000	5000	5000	5000	0
275	20250311	145500	57708995	5000	5000	5000	5000	37
276	20250311	145400	57523995	5000	5000	5000	5000	0
277	20250311	145300	57523995	5000	5000	5000	5000	0
278	20250311	145200	57523995	5000	5000	5000	5000	0
279	20250311	145100	57523995	5000	5000	5000	5000	0
280	20250311	145000	57523995	5000	5000	5000	5000	1
281	20250311	144900	57518995	4980	4980	4980	4980	0
282	20250311	144800	57518995	4980	4980	4980	4980	0
283	20250311	144700	57518995	4980	4980	4980	4980	0
284	20250311	144600	57518995	4980	4980	4980	4980	0
285	20250311	144500	57518995	4980	4980	4980	4980	0
286	20250311	144400	57518995	4980	4980	4980	4980	0
287	20250311	144300	57518995	4980	4980	4980	4980	2
288	20250311	144200	57509035	5000	5000	5000	5000	0
289	20250311	144100	57509035	5000	5000	5000	5000	0
290	20250311	144000	57509035	5000	5000	5000	5000	0
291	20250311	143900	57509035	5000	5000	5000	5000	0
292	20250311	143800	57509035	5000	5000	5000	5000	0
293	20250311	143700	57509035	5000	5000	5000	5000	0
294	20250311	143600	57509035	5000	5000	5000	5000	0
295	20250311	143500	57509035	5000	5000	5000	5000	0
296	20250311	143400	57509035	5000	5000	5000	5000	0
297	20250311	143300	57509035	5000	5000	5000	5000	0
298	20250311	143200	57509035	5000	5000	5000	5000	5
299	20250311	143100	57484035	4975	4975	4975	4975	0
300	20250311	143000	57484035	4975	4975	4975	4975	0
301	20250311	142900	57484035	4975	4975	4975	4975	0
302	20250311	142800	57484035	4975	4975	4975	4975	0
303	20250311	142700	57484035	4975	4975	4975	4975	0
304	20250311	142600	57484035	4975	4975	4975	4975	100
305	20250311	142500	56986535	4980	4980	4980	4980	0
306	20250311	142400	56986535	4980	4980	4980	4980	0
307	20250311	142300	56986535	4980	4980	4980	4980	166
308	20250311	142200	56159855	5000	5000	5000	5000	0
309	20250311	142100	56159855	5000	5000	5000	5000	200
310	20250311	142000	55159855	5000	5000	5000	5000	1
311	20250311	141900	55154855	5000	5000	5000	5000	0
312	20250311	141800	55154855	5000	5000	5000	5000	15
313	20250311	141700	55079855	4980	4980	4980	4980	0
314	20250311	141600	55079855	4980	4985	4985	4980	121
315	20250311	141500	54477250	4990	4990	4990	4990	0
316	20250311	141400	54477250	4990	4990	4990	4990	0
317	20250311	141300	54477250	4990	4990	4990	4990	0
318	20250311	141200	54477250	4990	4990	4990	4990	0
319	20250311	141100	54477250	4990	4990	4990	4990	0
320	20250311	141000	54477250	4990	4990	4990	4990	0
321	20250311	140900	54477250	4990	4990	4990	4990	0
322	20250311	140800	54477250	4990	4990	4990	4990	0
323	20250311	140700	54477250	4990	4990	4990	4990	0
324	20250311	140600	54477250	4990	4990	4990	4990	0
325	20250311	140500	54477250	4990	4990	4990	4990	0
326	20250311	140400	54477250	4990	4990	4990	4990	0
327	20250311	140300	54477250	4990	4990	4990	4990	0
328	20250311	140200	54477250	4990	4990	4990	4990	16
329	20250311	140100	54397410	4990	4990	4990	4990	0
330	20250311	140000	54397410	4990	4990	4990	4990	4
331	20250311	135900	54377450	5000	5000	5000	5000	0
332	20250311	135800	54377450	5000	5000	5000	5000	0
333	20250311	135700	54377450	5000	5000	5000	5000	0
334	20250311	135600	54377450	5000	5000	5000	5000	0
335	20250311	135500	54377450	5000	5000	5000	5000	0
336	20250311	135400	54377450	5000	5000	5000	5000	0
337	20250311	135300	54377450	5000	5000	5000	5000	0
338	20250311	135200	54377450	5000	5000	5000	5000	0
339	20250311	135100	54377450	5000	5000	5000	5000	0
340	20250311	135000	54377450	5000	5000	5000	5000	0
341	20250311	134900	54377450	5000	5000	5000	5000	0
342	20250311	134800	54377450	5000	5000	5000	5000	0
343	20250311	134700	54377450	5000	5000	5000	5000	0
344	20250311	134600	54377450	5000	5000	5000	5000	0
345	20250311	134500	54377450	5000	5000	5000	5000	0
346	20250311	134400	54377450	5000	5000	5000	5000	0
347	20250311	134300	54377450	5000	5000	5000	5000	0
348	20250311	134200	54377450	5000	5000	5000	5000	0
349	20250311	134100	54377450	5000	5000	5000	5000	0
350	20250311	134000	54377450	5000	5000	5000	5000	0
351	20250311	133900	54377450	5000	5000	5000	5000	0
352	20250311	133800	54377450	5000	4995	5000	4995	501
353	20250311	133700	51874950	4995	4995	4995	4995	0
354	20250311	133600	51874950	4995	4995	4995	4995	0
355	20250311	133500	51874950	4995	4995	4995	4995	0
356	20250311	133400	51874950	4995	4995	4995	4995	0
357	20250311	133300	51874950	4995	4995	4995	4995	0
358	20250311	133200	51874950	4995	4995	4995	4995	0
359	20250311	133100	51874950	4995	4995	4995	4995	0
360	20250311	133000	51874950	4995	4995	4995	4995	0
361	20250311	132900	51874950	4995	4995	4995	4995	0
362	20250311	132800	51874950	4995	4995	4995	4995	0
363	20250311	132700	51874950	4995	4995	4995	4995	0
364	20250311	132600	51874950	4995	4995	4995	4995	0
365	20250311	132500	51874950	4995	4995	4995	4995	0
366	20250311	132400	51874950	4995	4995	4995	4995	0
367	20250311	132300	51874950	4995	4995	4995	4995	0
368	20250311	132200	51874950	4995	4995	4995	4995	0
369	20250311	132100	51874950	4995	4995	4995	4995	0
370	20250311	132000	51874950	4995	4995	4995	4995	0
371	20250311	131900	51874950	4995	4995	4995	4995	0
372	20250311	131800	51874950	4995	4995	4995	4995	0
373	20250311	131700	51874950	4995	4995	4995	4995	0
374	20250311	131600	51874950	4995	4995	4995	4995	0
375	20250311	131500	51874950	4995	4995	4995	4995	0
376	20250311	131400	51874950	4995	4995	4995	4995	0
377	20250311	131300	51874950	4995	4995	4995	4995	1
378	20250311	131200	51869955	4990	4990	4990	4990	1
379	20250311	131100	51864965	5000	5000	5000	5000	0
380	20250311	131000	51864965	5000	5000	5000	5000	0
381	20250311	130900	51864965	5000	5000	5000	5000	0
382	20250311	130800	51864965	5000	5000	5000	5000	0
383	20250311	130700	51864965	5000	5000	5000	5000	0
384	20250311	130600	51864965	5000	5000	5000	5000	0
385	20250311	130500	51864965	5000	5000	5000	5000	0
386	20250311	130400	51864965	5000	5000	5000	5000	0
387	20250311	130300	51864965	5000	5000	5000	5000	0
388	20250311	130200	51864965	5000	5000	5000	5000	0
389	20250311	130100	51864965	5000	5000	5000	5000	0
390	20250311	130000	51864965	5000	5000	5000	5000	0
391	20250311	125900	51864965	5000	5000	5000	5000	0
392	20250311	125800	51864965	5000	5000	5000	5000	0
393	20250311	125700	51864965	5000	5000	5000	5000	0
394	20250311	125600	51864965	5000	5000	5000	5000	0
395	20250311	125500	51864965	5000	5000	5000	5000	0
396	20250311	125400	51864965	5000	5000	5000	5000	0
397	20250311	125300	51864965	5000	5000	5000	5000	20
398	20250311	125200	51764965	5000	4990	5000	4990	87
399	20250311	125100	51330825	4990	4990	4990	4990	0
400	20250311	125000	51330825	4990	4990	4990	4990	378
401	20250311	124900	49444605	4990	4990	4990	4990	0
402	20250311	124800	49444605	4990	4990	4990	4990	0
403	20250311	124700	49444605	4990	4990	4990	4990	0
404	20250311	124600	49444605	4990	4990	4990	4990	0
405	20250311	124500	49444605	4990	4990	4990	4990	0
406	20250311	124400	49444605	4990	4990	4990	4990	0
407	20250311	124300	49444605	4990	4990	4990	4990	0
408	20250311	124200	49444605	4990	4990	4990	4990	0
409	20250311	124100	49444605	4990	4990	4990	4990	330
410	20250311	124000	47797905	4985	4985	4985	4985	0
411	20250311	123900	47797905	4985	4985	4985	4985	0
412	20250311	123800	47797905	4985	4985	4985	4985	0
413	20250311	123700	47797905	4985	4985	4985	4985	0
414	20250311	123600	47797905	4985	4985	4985	4985	0
415	20250311	123500	47797905	4985	4985	4985	4985	0
416	20250311	123400	47797905	4985	4985	4985	4985	0
417	20250311	123300	47797905	4985	4985	4985	4985	86
418	20250311	123200	47369195	4990	4990	4990	4990	0
419	20250311	123100	47369195	4990	4990	4990	4990	0
420	20250311	123000	47369195	4990	4990	4990	4990	0
421	20250311	122900	47369195	4990	4990	4990	4990	1
422	20250311	122800	47364205	4990	4990	4990	4990	0
423	20250311	122700	47364205	4990	4990	4990	4990	0
424	20250311	122600	47364205	4990	4990	4990	4990	0
425	20250311	122500	47364205	4990	4990	4990	4990	0
426	20250311	122400	47364205	4990	4990	4990	4990	0
427	20250311	122300	47364205	4990	4990	4990	4990	99
428	20250311	122200	46870195	4990	4990	4990	4990	0
429	20250311	122100	46870195	4990	4990	4990	4990	0
430	20250311	122000	46870195	4990	4990	4990	4990	0
431	20250311	121900	46870195	4990	4990	4990	4990	0
432	20250311	121800	46870195	4990	4990	4990	4990	0
433	20250311	121700	46870195	4990	4990	4990	4990	0
434	20250311	121600	46870195	4990	4990	4990	4990	0
435	20250311	121500	46870195	4990	4990	4990	4990	0
436	20250311	121400	46870195	4990	4990	4990	4990	0
437	20250311	121300	46870195	4990	4990	4990	4990	0
438	20250311	121200	46870195	4990	4990	4990	4990	0
439	20250311	121100	46870195	4990	4990	4990	4990	0
440	20250311	121000	46870195	4990	4990	4990	4990	1
441	20250311	120900	46865205	5000	5000	5000	5000	0
442	20250311	120800	46865205	5000	5000	5000	5000	0
443	20250311	120700	46865205	5000	5000	5000	5000	0
444	20250311	120600	46865205	5000	5000	5000	5000	0
445	20250311	120500	46865205	5000	5000	5000	5000	0
446	20250311	120400	46865205	5000	5000	5000	5000	0
447	20250311	120300	46865205	5000	5000	5000	5000	0
448	20250311	120200	46865205	5000	5000	5000	5000	0
449	20250311	120100	46865205	5000	5000	5000	5000	0
450	20250311	120000	46865205	5000	5000	5000	5000	0
451	20250311	115900	46865205	5000	5000	5000	5000	0
452	20250311	115800	46865205	5000	5000	5000	5000	0
453	20250311	115700	46865205	5000	5000	5000	5000	0
454	20250311	115600	46865205	5000	5000	5000	5000	0
455	20250311	115500	46865205	5000	5000	5000	5000	0
456	20250311	115400	46865205	5000	5000	5000	5000	0
457	20250311	115300	46865205	5000	5000	5000	5000	0
458	20250311	115200	46865205	5000	5000	5000	5000	0
459	20250311	115100	46865205	5000	5000	5000	5000	0
460	20250311	115000	46865205	5000	5000	5000	5000	0
461	20250311	114900	46865205	5000	4995	5000	4995	4
462	20250311	114800	46845215	5000	5000	5000	5000	0
463	20250311	114700	46845215	5000	5000	5000	5000	0
464	20250311	114600	46845215	5000	5000	5000	5000	0
465	20250311	114500	46845215	5000	5000	5000	5000	0
466	20250311	114400	46845215	5000	5000	5000	5000	0
467	20250311	114300	46845215	5000	4980	5000	4980	851
468	20250311	114200	42607215	5000	5000	5000	5000	0
469	20250311	114100	42607215	5000	5000	5000	5000	0
470	20250311	114000	42607215	5000	5000	5000	5000	0
471	20250311	113900	42607215	5000	5000	5000	5000	2
472	20250311	113800	42597215	5000	5000	5000	5000	0
473	20250311	113700	42597215	5000	5000	5000	5000	0
474	20250311	113600	42597215	5000	5000	5000	5000	0
475	20250311	113500	42597215	5000	5000	5000	5000	0
476	20250311	113400	42597215	5000	5000	5000	5000	0
477	20250311	113300	42597215	5000	5000	5000	5000	0
478	20250311	113200	42597215	5000	5000	5000	5000	50
479	20250311	113100	42347215	5000	5000	5000	5000	0
480	20250311	113000	42347215	5000	5000	5000	5000	0
481	20250311	112900	42347215	5000	5000	5000	5000	0
482	20250311	112800	42347215	5000	5000	5000	5000	0
483	20250311	112700	42347215	5000	5000	5000	5000	0
484	20250311	112600	42347215	5000	5000	5000	5000	0
485	20250311	112500	42347215	5000	5000	5000	5000	0
486	20250311	112400	42347215	5000	5000	5000	5000	0
487	20250311	112300	42347215	5000	4975	5000	4975	421
488	20250311	112200	40249810	4980	4980	4980	4980	130
489	20250311	112100	39602410	4985	4985	4985	4985	0
490	20250311	112000	39602410	4985	4985	4985	4985	0
491	20250311	111900	39602410	4985	4985	4985	4985	0
492	20250311	111800	39602410	4985	4985	4985	4985	0
493	20250311	111700	39602410	4985	4985	4985	4985	0
494	20250311	111600	39602410	4985	4985	4985	4985	1
495	20250311	111500	39597425	4980	4980	4980	4980	0
496	20250311	111400	39597425	4980	4980	4980	4980	0
497	20250311	111300	39597425	4980	4980	4980	4980	0
498	20250311	111200	39597425	4980	4980	4980	4980	0
499	20250311	111100	39597425	4980	4980	4980	4980	0
500	20250311	111000	39597425	4980	4980	4980	4980	0
501	20250311	110900	39597425	4980	4980	4980	4980	180
502	20250311	110800	38701025	4990	4990	4990	4990	0
503	20250311	110700	38701025	4990	4990	4990	4990	0
504	20250311	110600	38701025	4990	4990	4990	4990	0
505	20250311	110500	38701025	4990	4990	4990	4990	0
506	20250311	110400	38701025	4990	4990	4990	4990	0
507	20250311	110300	38701025	4990	4990	4990	4990	50
508	20250311	110200	38451525	4975	4975	4975	4975	0
509	20250311	110100	38451525	4975	4975	4975	4975	0
510	20250311	110000	38451525	4975	4975	4975	4975	0
511	20250311	105900	38451525	4975	4975	4975	4975	0
512	20250311	105800	38451525	4975	4975	4975	4975	1
513	20250311	105700	38446550	4970	4970	4970	4970	50
514	20250311	105600	38198050	4970	4970	4970	4970	0
515	20250311	105500	38198050	4970	4970	4970	4970	0
516	20250311	105400	38198050	4970	4970	4970	4970	0
517	20250311	105300	38198050	4970	4970	4970	4970	0
518	20250311	105200	38198050	4970	4970	4970	4970	0
519	20250311	105100	38198050	4970	4970	4970	4970	0
520	20250311	105000	38198050	4970	4970	4970	4970	0
521	20250311	104900	38198050	4970	4970	4970	4970	0
522	20250311	104800	38198050	4970	4970	4970	4970	0
523	20250311	104700	38198050	4970	4970	4970	4970	2
524	20250311	104600	38188110	4970	4970	4970	4970	0
525	20250311	104500	38188110	4970	4970	4970	4970	5
526	20250311	104400	38163260	4970	4970	4970	4970	0
527	20250311	104300	38163260	4970	4970	4970	4970	0
528	20250311	104200	38163260	4970	4970	4970	4970	0
529	20250311	104100	38163260	4970	4970	4970	4970	3
530	20250311	104000	38148350	4970	4970	4970	4970	0
531	20250311	103900	38148350	4970	4970	4970	4970	0
532	20250311	103800	38148350	4970	4970	4970	4970	0
533	20250311	103700	38148350	4970	4970	4970	4970	0
534	20250311	103600	38148350	4970	4970	4970	4970	2
535	20250311	103500	38138410	4970	4970	4970	4970	0
536	20250311	103400	38138410	4970	4970	4970	4970	0
537	20250311	103300	38138410	4970	4970	4970	4970	0
538	20250311	103200	38138410	4970	4970	4970	4970	1
539	20250311	103100	38133440	4970	4970	4970	4970	47
540	20250311	103000	37899850	4990	4990	4990	4990	1
541	20250311	102900	37894860	4990	4990	4990	4990	0
542	20250311	102800	37894860	4990	4970	4990	4970	51
543	20250311	102700	37640390	4970	4970	4970	4970	1
544	20250311	102600	37635420	4990	4990	4990	4990	0
545	20250311	102500	37635420	4990	4990	4990	4990	0
546	20250311	102400	37635420	4990	4990	4990	4990	0
547	20250311	102300	37635420	4990	4990	4990	4990	0
548	20250311	102200	37635420	4990	4975	4990	4975	400
549	20250311	102100	35642285	4970	4970	4970	4970	0
550	20250311	102000	35642285	4970	4975	4975	4965	261
551	20250311	101900	34346115	4980	4980	4980	4980	0
552	20250311	101800	34346115	4980	4990	4990	4980	482
553	20250311	101700	31945325	4995	4995	4995	4995	0
554	20250311	101600	31945325	4995	4995	4995	4995	0
555	20250311	101500	31945325	4995	4995	4995	4995	0
556	20250311	101400	31945325	4995	4995	4995	4995	0
557	20250311	101300	31945325	4995	4995	4995	4995	0
558	20250311	101200	31945325	4995	4995	4995	4995	0
559	20250311	101100	31945325	4995	4995	4995	4995	0
560	20250311	101000	31945325	4995	4995	4995	4995	2
561	20250311	100900	31935335	5000	5000	5000	5000	0
562	20250311	100800	31935335	5000	5000	5000	5000	0
563	20250311	100700	31935335	5000	5000	5000	5000	1
564	20250311	100600	31930335	4995	4995	4995	4995	0
565	20250311	100500	31930335	4995	4995	4995	4995	0
566	20250311	100400	31930335	4995	4995	4995	4995	0
567	20250311	100300	31930335	4995	4995	4995	4995	107
568	20250311	100200	31395870	5000	5000	5000	5000	0
569	20250311	100100	31395870	5000	5000	5000	5000	0
570	20250311	100000	31395870	5000	5000	5000	5000	0
571	20250311	095900	31395870	5000	5000	5000	5000	0
572	20250311	095800	31395870	5000	5000	5000	5000	0
573	20250311	095700	31395870	5000	5000	5000	5000	0
574	20250311	095600	31395870	5000	5000	5000	5000	0
575	20250311	095500	31395870	5000	5000	5000	5000	0
576	20250311	095400	31395870	5000	5000	5000	5000	6
577	20250311	095300	31365870	5030	5030	5030	5030	0
578	20250311	095200	31365870	5030	5030	5030	5030	0
579	20250311	095100	31365870	5030	5030	5030	5030	0
580	20250311	095000	31365870	5030	5030	5030	5030	0
581	20250311	094900	31365870	5030	5040	5040	5030	570
582	20250311	094800	28498760	5030	5030	5030	5030	0
583	20250311	094700	28498760	5030	5030	5030	5030	0
584	20250311	094600	28498760	5030	5030	5030	5030	61
585	20250311	094500	28191930	5040	5040	5040	5040	4
586	20250311	094400	28171770	5030	5030	5030	5030	370
587	20250311	094300	26310670	5020	5010	5020	5010	1000
588	20250311	094200	21295220	5010	5010	5010	5010	0
589	20250311	094100	21295220	5010	5010	5010	5010	0
590	20250311	094000	21295220	5010	5010	5010	5010	413
591	20250311	093900	19226090	5000	5000	5000	5000	0
592	20250311	093800	19226090	5000	5000	5000	5000	119
593	20250311	093700	18631090	4980	4980	4980	4980	0
594	20250311	093600	18631090	4980	4980	4980	4980	0
595	20250311	093500	18631090	4980	4980	4980	4980	0
596	20250311	093400	18631090	4980	4980	4980	4980	3
597	20250311	093300	18616150	4990	5000	5000	4990	301
598	20250311	093200	17111160	4980	4980	4980	4980	0
599	20250311	093100	17111160	4980	4980	4980	4980	0
600	20250311	093000	17111160	4980	4980	4980	4980	0
601	20250311	092900	17111160	4980	4980	4980	4980	0
602	20250311	092800	17111160	4980	4980	4980	4980	6
603	20250311	092700	17081280	4975	4975	4975	4975	0
604	20250311	092600	17081280	4975	4975	4975	4975	0
605	20250311	092500	17081280	4975	4975	4975	4975	0
606	20250311	092400	17081280	4975	4975	4975	4975	0
607	20250311	092300	17081280	4975	4975	4975	4975	0
608	20250311	092200	17081280	4975	4975	4975	4975	0
609	20250311	092100	17081280	4975	4975	4975	4975	0
610	20250311	092000	17081280	4975	4975	4975	4975	0
611	20250311	091900	17081280	4975	4975	4975	4975	2000
612	20250311	091800	7131280	4975	4975	4975	4975	0
613	20250311	091700	7131280	4975	4975	4975	4975	0
614	20250311	091600	7131280	4975	4975	4975	4975	18
615	20250311	091500	7041730	4970	4970	4970	4970	0
616	20250311	091400	7041730	4970	4970	4970	4970	0
617	20250311	091300	7041730	4970	4970	4970	4970	0
618	20250311	091200	7041730	4970	4970	4970	4970	0
619	20250311	091100	7041730	4970	4970	4970	4970	0
620	20250311	091000	7041730	4970	4970	4970	4970	0
621	20250311	090900	7041730	4970	4970	4970	4970	0
622	20250311	090800	7041730	4970	4970	4970	4970	451
623	20250311	090700	4800260	4965	4965	4965	4965	0
624	20250311	090600	4800260	4965	4970	4970	4965	10
625	20250311	090500	4750585	4965	4965	4965	4965	0
626	20250311	090400	4750585	4965	4975	4975	4965	168
627	20250311	090300	3916435	5010	4995	5010	4995	30
628	20250311	090200	3766500	4965	4965	4965	4965	0
629	20250311	090100	3766500	4965	5040	5040	4965	436
630	20250311	090000	1597680	5040	5040	5040	5040	317