KissMeData/041920/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	192800	76698670	5000	5000	5000	5000	1338
3	20250317	192700	76698670	5000	5000	5000	5000	0
4	20250317	192600	76698670	5000	5000	5000	5000	0
5	20250317	192500	76698670	5000	5000	5000	5000	0
6	20250317	192400	76698670	5000	5000	5000	5000	0
7	20250317	192300	76698670	5000	5000	5000	5000	0
8	20250317	192200	76698670	5000	5000	5000	5000	0
9	20250317	192100	76698670	5000	5000	5000	5000	0
10	20250317	192000	76698670	5000	5000	5000	5000	0
11	20250317	191900	76698670	5000	5000	5000	5000	0
12	20250317	191800	76698670	5000	5000	5000	5000	0
13	20250317	191700	76698670	5000	5000	5000	5000	0
14	20250317	191600	76698670	5000	5000	5000	5000	0
15	20250317	191500	76698670	5000	5000	5000	5000	0
16	20250317	191400	76698670	5000	5000	5000	5000	0
17	20250317	191300	76698670	5000	5000	5000	5000	0
18	20250317	191200	76698670	5000	5000	5000	5000	0
19	20250317	191100	76698670	5000	5000	5000	5000	0
20	20250317	191000	76698670	5000	5000	5000	5000	0
21	20250317	190900	76698670	5000	5000	5000	5000	0
22	20250317	190800	76698670	5000	5000	5000	5000	0
23	20250317	190700	76698670	5000	5000	5000	5000	0
24	20250317	190600	76698670	5000	5000	5000	5000	0
25	20250317	190500	76698670	5000	5000	5000	5000	0
26	20250317	190400	76698670	5000	5000	5000	5000	0
27	20250317	190300	76698670	5000	5000	5000	5000	0
28	20250317	190200	76698670	5000	5000	5000	5000	0
29	20250317	190100	76698670	5000	5000	5000	5000	0
30	20250317	190000	76698670	5000	5000	5000	5000	0
31	20250317	185900	76698670	5000	5000	5000	5000	0
32	20250317	185800	76698670	5000	5000	5000	5000	1338
33	20250317	185700	76698670	5000	5000	5000	5000	0
34	20250317	185600	76698670	5000	5000	5000	5000	0
35	20250317	185500	76698670	5000	5000	5000	5000	0
36	20250317	185400	76698670	5000	5000	5000	5000	0
37	20250317	185300	76698670	5000	5000	5000	5000	0
38	20250317	185200	76698670	5000	5000	5000	5000	0
39	20250317	185100	76698670	5000	5000	5000	5000	0
40	20250317	185000	76698670	5000	5000	5000	5000	0
41	20250317	184900	76698670	5000	5000	5000	5000	0
42	20250317	184800	76698670	5000	5000	5000	5000	0
43	20250317	184700	76698670	5000	5000	5000	5000	0
44	20250317	184600	76698670	5000	5000	5000	5000	0
45	20250317	184500	76698670	5000	5000	5000	5000	0
46	20250317	184400	76698670	5000	5000	5000	5000	0
47	20250317	184300	76698670	5000	5000	5000	5000	0
48	20250317	184200	76698670	5000	5000	5000	5000	0
49	20250317	184100	76698670	5000	5000	5000	5000	0
50	20250317	184000	76698670	5000	5000	5000	5000	0
51	20250317	183900	76698670	5000	5000	5000	5000	0
52	20250317	183800	76698670	5000	5000	5000	5000	0
53	20250317	183700	76698670	5000	5000	5000	5000	0
54	20250317	183600	76698670	5000	5000	5000	5000	0
55	20250317	183500	76698670	5000	5000	5000	5000	0
56	20250317	183400	76698670	5000	5000	5000	5000	0
57	20250317	183300	76698670	5000	5000	5000	5000	0
58	20250317	183200	76698670	5000	5000	5000	5000	0
59	20250317	183100	76698670	5000	5000	5000	5000	0
60	20250317	183000	76698670	5000	5000	5000	5000	0
61	20250317	182900	76698670	5000	5000	5000	5000	0
62	20250317	182800	76698670	5000	5000	5000	5000	1338
63	20250317	182700	76698670	5000	5000	5000	5000	0
64	20250317	182600	76698670	5000	5000	5000	5000	0
65	20250317	182500	76698670	5000	5000	5000	5000	0
66	20250317	182400	76698670	5000	5000	5000	5000	0
67	20250317	182300	76698670	5000	5000	5000	5000	0
68	20250317	182200	76698670	5000	5000	5000	5000	0
69	20250317	182100	76698670	5000	5000	5000	5000	0
70	20250317	182000	76698670	5000	5000	5000	5000	0
71	20250317	181900	76698670	5000	5000	5000	5000	0
72	20250317	181800	76698670	5000	5000	5000	5000	0
73	20250317	181700	76698670	5000	5000	5000	5000	0
74	20250317	181600	76698670	5000	5000	5000	5000	0
75	20250317	181500	76698670	5000	5000	5000	5000	0
76	20250317	181400	76698670	5000	5000	5000	5000	0
77	20250317	181300	76698670	5000	5000	5000	5000	0
78	20250317	181200	76698670	5000	5000	5000	5000	0
79	20250317	181100	76698670	5000	5000	5000	5000	0
80	20250317	181000	76698670	5000	5000	5000	5000	0
81	20250317	180900	76698670	5000	5000	5000	5000	0
82	20250317	180800	76698670	5000	5000	5000	5000	0
83	20250317	180700	76698670	5000	5000	5000	5000	0
84	20250317	180600	76698670	5000	5000	5000	5000	0
85	20250317	180500	76698670	5000	5000	5000	5000	0
86	20250317	180400	76698670	5000	5000	5000	5000	0
87	20250317	180300	76698670	5000	5000	5000	5000	0
88	20250317	180200	76698670	5000	5000	5000	5000	0
89	20250317	180100	76698670	5000	5000	5000	5000	0
90	20250317	180000	76698670	5000	5000	5000	5000	0
91	20250317	175900	76698670	5000	5000	5000	5000	0
92	20250317	175800	76698670	5000	5000	5000	5000	1338
93	20250317	175700	76698670	5000	5000	5000	5000	0
94	20250317	175600	76698670	5000	5000	5000	5000	0
95	20250317	175500	76698670	5000	5000	5000	5000	0
96	20250317	175400	76698670	5000	5000	5000	5000	0
97	20250317	175300	76698670	5000	5000	5000	5000	0
98	20250317	175200	76698670	5000	5000	5000	5000	0
99	20250317	175100	76698670	5000	5000	5000	5000	0
100	20250317	175000	76698670	5000	5000	5000	5000	0
101	20250317	174900	76698670	5000	5000	5000	5000	0
102	20250317	174800	76698670	5000	5000	5000	5000	0
103	20250317	174700	76698670	5000	5000	5000	5000	0
104	20250317	174600	76698670	5000	5000	5000	5000	0
105	20250317	174500	76698670	5000	5000	5000	5000	0
106	20250317	174400	76698670	5000	5000	5000	5000	0
107	20250317	174300	76698670	5000	5000	5000	5000	0
108	20250317	174200	76698670	5000	5000	5000	5000	0
109	20250317	174100	76698670	5000	5000	5000	5000	0
110	20250317	174000	76698670	5000	5000	5000	5000	0
111	20250317	173900	76698670	5000	5000	5000	5000	0
112	20250317	173800	76698670	5000	5000	5000	5000	0
113	20250317	173700	76698670	5000	5000	5000	5000	0
114	20250317	173600	76698670	5000	5000	5000	5000	0
115	20250317	173500	76698670	5000	5000	5000	5000	0
116	20250317	173400	76698670	5000	5000	5000	5000	0
117	20250317	173300	76698670	5000	5000	5000	5000	0
118	20250317	173200	76698670	5000	5000	5000	5000	0
119	20250317	173100	76698670	5000	5000	5000	5000	0
120	20250317	173000	76698670	5000	5000	5000	5000	0
121	20250317	172900	76698670	5000	5000	5000	5000	0
122	20250317	172800	76698670	5000	5000	5000	5000	1338
123	20250317	172700	76698670	5000	5000	5000	5000	0
124	20250317	172600	76698670	5000	5000	5000	5000	0
125	20250317	172500	76698670	5000	5000	5000	5000	0
126	20250317	172400	76698670	5000	5000	5000	5000	0
127	20250317	172300	76698670	5000	5000	5000	5000	0
128	20250317	172200	76698670	5000	5000	5000	5000	0
129	20250317	172100	76698670	5000	5000	5000	5000	0
130	20250317	172000	76698670	5000	5000	5000	5000	0
131	20250317	171900	76698670	5000	5000	5000	5000	0
132	20250317	171800	76698670	5000	5000	5000	5000	0
133	20250317	171700	76698670	5000	5000	5000	5000	0
134	20250317	171600	76698670	5000	5000	5000	5000	0
135	20250317	171500	76698670	5000	5000	5000	5000	0
136	20250317	171400	76698670	5000	5000	5000	5000	0
137	20250317	171300	76698670	5000	5000	5000	5000	0
138	20250317	171200	76698670	5000	5000	5000	5000	0
139	20250317	171100	76698670	5000	5000	5000	5000	0
140	20250317	171000	76698670	5000	5000	5000	5000	0
141	20250317	170900	76698670	5000	5000	5000	5000	0
142	20250317	170800	76698670	5000	5000	5000	5000	0
143	20250317	170700	76698670	5000	5000	5000	5000	0
144	20250317	170600	76698670	5000	5000	5000	5000	0
145	20250317	170500	76698670	5000	5000	5000	5000	0
146	20250317	170400	76698670	5000	5000	5000	5000	0
147	20250317	170300	76698670	5000	5000	5000	5000	0
148	20250317	170200	76698670	5000	5000	5000	5000	0
149	20250317	170100	76698670	5000	5000	5000	5000	0
150	20250317	170000	76698670	5000	5000	5000	5000	0
151	20250317	165900	76698670	5000	5000	5000	5000	0
152	20250317	165800	76698670	5000	5000	5000	5000	1338
153	20250317	165700	76698670	5000	5000	5000	5000	0
154	20250317	165600	76698670	5000	5000	5000	5000	0
155	20250317	165500	76698670	5000	5000	5000	5000	0
156	20250317	165400	76698670	5000	5000	5000	5000	0
157	20250317	165300	76698670	5000	5000	5000	5000	0
158	20250317	165200	76698670	5000	5000	5000	5000	0
159	20250317	165100	76698670	5000	5000	5000	5000	0
160	20250317	165000	76698670	5000	5000	5000	5000	0
161	20250317	164900	76698670	5000	5000	5000	5000	0
162	20250317	164800	76698670	5000	5000	5000	5000	0
163	20250317	164700	76698670	5000	5000	5000	5000	0
164	20250317	164600	76698670	5000	5000	5000	5000	0
165	20250317	164500	76698670	5000	5000	5000	5000	0
166	20250317	164400	76698670	5000	5000	5000	5000	0
167	20250317	164300	76698670	5000	5000	5000	5000	0
168	20250317	164200	76698670	5000	5000	5000	5000	0
169	20250317	164100	76698670	5000	5000	5000	5000	0
170	20250317	164000	76698670	5000	5000	5000	5000	0
171	20250317	163900	76698670	5000	5000	5000	5000	0
172	20250317	163800	76698670	5000	5000	5000	5000	0
173	20250317	163700	76698670	5000	5000	5000	5000	0
174	20250317	163600	76698670	5000	5000	5000	5000	0
175	20250317	163500	76698670	5000	5000	5000	5000	0
176	20250317	163400	76698670	5000	5000	5000	5000	0
177	20250317	163300	76698670	5000	5000	5000	5000	0
178	20250317	163200	76698670	5000	5000	5000	5000	0
179	20250317	163100	76698670	5000	5000	5000	5000	0
180	20250317	163000	76698670	5000	5000	5000	5000	0
181	20250317	162900	76698670	5000	5000	5000	5000	0
182	20250317	162800	76698670	5000	5000	5000	5000	1338
183	20250317	162700	76698670	5000	5000	5000	5000	0
184	20250317	162600	76698670	5000	5000	5000	5000	0
185	20250317	162500	76698670	5000	5000	5000	5000	0
186	20250317	162400	76698670	5000	5000	5000	5000	0
187	20250317	162300	76698670	5000	5000	5000	5000	0
188	20250317	162200	76698670	5000	5000	5000	5000	0
189	20250317	162100	76698670	5000	5000	5000	5000	0
190	20250317	162000	76698670	5000	5000	5000	5000	0
191	20250317	161900	76698670	5000	5000	5000	5000	0
192	20250317	161800	76698670	5000	5000	5000	5000	0
193	20250317	161700	76698670	5000	5000	5000	5000	0
194	20250317	161600	76698670	5000	5000	5000	5000	0
195	20250317	161500	76698670	5000	5000	5000	5000	0
196	20250317	161400	76698670	5000	5000	5000	5000	0
197	20250317	161300	76698670	5000	5000	5000	5000	0
198	20250317	161200	76698670	5000	5000	5000	5000	0
199	20250317	161100	76698670	5000	5000	5000	5000	0
200	20250317	161000	76698670	5000	5000	5000	5000	0
201	20250317	160900	76698670	5000	5000	5000	5000	0
202	20250317	160800	76698670	5000	5000	5000	5000	0
203	20250317	160700	76698670	5000	5000	5000	5000	0
204	20250317	160600	76698670	5000	5000	5000	5000	0
205	20250317	160500	76698670	5000	5000	5000	5000	0
206	20250317	160400	76698670	5000	5000	5000	5000	0
207	20250317	160300	76698670	5000	5000	5000	5000	0
208	20250317	160200	76698670	5000	5000	5000	5000	0
209	20250317	160100	76698670	5000	5000	5000	5000	0
210	20250317	160000	76698670	5000	5000	5000	5000	0
211	20250317	155900	76698670	5000	5000	5000	5000	0
212	20250317	155800	76698670	5000	5000	5000	5000	1338
213	20250317	155700	76698670	5000	5000	5000	5000	0
214	20250317	155600	76698670	5000	5000	5000	5000	0
215	20250317	155500	76698670	5000	5000	5000	5000	0
216	20250317	155400	76698670	5000	5000	5000	5000	0
217	20250317	155300	76698670	5000	5000	5000	5000	0
218	20250317	155200	76698670	5000	5000	5000	5000	0
219	20250317	155100	76698670	5000	5000	5000	5000	0
220	20250317	155000	76698670	5000	5000	5000	5000	0
221	20250317	154900	76698670	5000	5000	5000	5000	0
222	20250317	154800	76698670	5000	5000	5000	5000	0
223	20250317	154700	76698670	5000	5000	5000	5000	0
224	20250317	154600	76698670	5000	5000	5000	5000	0
225	20250317	154500	76698670	5000	5000	5000	5000	0
226	20250317	154400	76698670	5000	5000	5000	5000	0
227	20250317	154300	76698670	5000	5000	5000	5000	0
228	20250317	154200	76698670	5000	5000	5000	5000	0
229	20250317	154100	76698670	5000	5000	5000	5000	0
230	20250317	154000	76698670	5000	5000	5000	5000	0
231	20250317	153900	76698670	5000	5000	5000	5000	0
232	20250317	153800	76698670	5000	5000	5000	5000	0
233	20250317	153700	76698670	5000	5000	5000	5000	0
234	20250317	153600	76698670	5000	5000	5000	5000	0
235	20250317	153500	76698670	5000	5000	5000	5000	0
236	20250317	153400	76698670	5000	5000	5000	5000	0
237	20250317	153300	76698670	5000	5000	5000	5000	0
238	20250317	153200	76698670	5000	5000	5000	5000	0
239	20250317	153100	76698670	5000	5000	5000	5000	0
240	20250317	153000	76698670	5000	5000	5000	5000	1338
241	20250317	152900	70008670	5000	5000	5000	5000	0
242	20250317	152800	70008670	5000	5000	5000	5000	0
243	20250317	152700	70008670	5000	5000	5000	5000	0
244	20250317	152600	70008670	5000	5000	5000	5000	0
245	20250317	152500	70008670	5000	5000	5000	5000	0
246	20250317	152400	70008670	5000	5000	5000	5000	0
247	20250317	152300	70008670	5000	5000	5000	5000	0
248	20250317	152200	70008670	5000	5000	5000	5000	0
249	20250317	152100	70008670	5000	5000	5000	5000	0
250	20250317	152000	70008670	5000	5000	5000	5000	0
251	20250317	151900	70008670	5000	5000	5000	5000	0
252	20250317	151800	70008670	5000	5000	5000	5000	0
253	20250317	151700	70008670	5000	5000	5000	5000	0
254	20250317	151600	70008670	5000	5000	5000	5000	0
255	20250317	151500	70008670	5000	5000	5000	5000	0
256	20250317	151400	70008670	5000	4995	5000	4995	103
257	20250317	151300	69494180	5020	5020	5020	5020	0
258	20250317	151200	69494180	5020	5020	5020	5020	0
259	20250317	151100	69494180	5020	5020	5020	5020	0
260	20250317	151000	69494180	5020	5020	5020	5020	0
261	20250317	150900	69494180	5020	5020	5020	5020	0
262	20250317	150800	69494180	5020	5020	5020	5020	0
263	20250317	150700	69494180	5020	5020	5020	5020	0
264	20250317	150600	69494180	5020	5020	5020	5020	0
265	20250317	150500	69494180	5020	5020	5020	5020	0
266	20250317	150400	69494180	5020	5020	5020	5020	0
267	20250317	150300	69494180	5020	5010	5020	5010	820
268	20250317	150200	65377800	5010	5010	5010	5010	33
269	20250317	150100	65212470	5010	4990	5010	4990	634
270	20250317	150000	62038950	4980	4980	4980	4980	0
271	20250317	145900	62038950	4980	4980	4980	4980	0
272	20250317	145800	62038950	4980	4980	4980	4980	0
273	20250317	145700	62038950	4980	4985	4985	4980	18
274	20250317	145600	61949305	4975	4975	4975	4975	5
275	20250317	145500	61924430	5000	5000	5000	5000	0
276	20250317	145400	61924430	5000	5000	5000	5000	0
277	20250317	145300	61924430	5000	5000	5000	5000	10
278	20250317	145200	61874430	5010	5010	5010	5010	0
279	20250317	145100	61874430	5010	5010	5010	5010	0
280	20250317	145000	61874430	5010	5010	5010	5010	0
281	20250317	144900	61874430	5010	5010	5010	5010	0
282	20250317	144800	61874430	5010	5010	5010	5010	0
283	20250317	144700	61874430	5010	5010	5010	5010	0
284	20250317	144600	61874430	5010	5010	5010	4975	2302
285	20250317	144500	50416330	4990	4990	4990	4990	0
286	20250317	144400	50416330	4990	4990	4990	4990	143
287	20250317	144300	49702760	4990	4990	4990	4990	25
288	20250317	144200	49578010	4990	4990	4990	4990	0
289	20250317	144100	49578010	4990	4990	4990	4990	0
290	20250317	144000	49578010	4990	4990	4990	4990	230
291	20250317	143900	48430310	4995	4995	4995	4995	2
292	20250317	143800	48420320	5010	5010	5010	5010	0
293	20250317	143700	48420320	5010	5010	5010	5010	0
294	20250317	143600	48420320	5010	5010	5010	5010	1
295	20250317	143500	48415310	5000	5000	5000	5000	0
296	20250317	143400	48415310	5000	5000	5000	5000	1
297	20250317	143300	48410310	5000	5000	5000	5000	0
298	20250317	143200	48410310	5000	5000	5000	5000	0
299	20250317	143100	48410310	5000	5010	5010	5000	45
300	20250317	143000	48185110	5010	5010	5010	5010	0
301	20250317	142900	48185110	5010	4990	5010	4990	30
302	20250317	142800	48035370	4990	4990	4990	4990	0
303	20250317	142700	48035370	4990	4990	4990	4990	0
304	20250317	142600	48035370	4990	4990	4990	4990	0
305	20250317	142500	48035370	4990	4990	4990	4990	0
306	20250317	142400	48035370	4990	4990	4990	4990	0
307	20250317	142300	48035370	4990	4990	4990	4990	0
308	20250317	142200	48035370	4990	4990	4990	4990	0
309	20250317	142100	48035370	4990	4990	4990	4990	0
310	20250317	142000	48035370	4990	4990	4990	4990	0
311	20250317	141900	48035370	4990	4990	4990	4990	0
312	20250317	141800	48035370	4990	4990	4990	4990	0
313	20250317	141700	48035370	4990	4990	4990	4990	0
314	20250317	141600	48035370	4990	4990	4990	4990	4
315	20250317	141500	48015410	5020	5020	5020	5020	0
316	20250317	141400	48015410	5020	5020	5020	5020	0
317	20250317	141300	48015410	5020	5020	5020	5020	0
318	20250317	141200	48015410	5020	5020	5020	5020	0
319	20250317	141100	48015410	5020	5020	5020	5020	0
320	20250317	141000	48015410	5020	5020	5020	5020	0
321	20250317	140900	48015410	5020	5020	5020	5020	0
322	20250317	140800	48015410	5020	5020	5020	5020	0
323	20250317	140700	48015410	5020	5020	5020	5020	0
324	20250317	140600	48015410	5020	5020	5020	5020	0
325	20250317	140500	48015410	5020	5020	5020	5020	0
326	20250317	140400	48015410	5020	5020	5020	5020	0
327	20250317	140300	48015410	5020	5020	5020	5020	0
328	20250317	140200	48015410	5020	5020	5020	5020	2
329	20250317	140100	48005370	4995	4995	4995	4995	9
330	20250317	140000	47960415	5000	5000	5000	5000	0
331	20250317	135900	47960415	5000	5000	5000	5000	8
332	20250317	135800	47920415	5040	5040	5040	5040	0
333	20250317	135700	47920415	5040	5040	5040	5040	0
334	20250317	135600	47920415	5040	5040	5040	5040	0
335	20250317	135500	47920415	5040	5040	5040	5040	0
336	20250317	135400	47920415	5040	5040	5040	5040	0
337	20250317	135300	47920415	5040	5040	5040	5040	1
338	20250317	135200	47915375	5010	5010	5010	5010	0
339	20250317	135100	47915375	5010	5010	5010	5010	11
340	20250317	135000	47860265	5050	4985	5050	4985	401
341	20250317	134900	45852030	4990	4990	4990	4990	0
342	20250317	134800	45852030	4990	4990	4990	4990	0
343	20250317	134700	45852030	4990	4990	4990	4990	1
344	20250317	134600	45847040	4985	4985	4985	4985	0
345	20250317	134500	45847040	4985	4985	4985	4985	0
346	20250317	134400	45847040	4985	4985	4985	4985	0
347	20250317	134300	45847040	4985	4985	4985	4985	80
348	20250317	134200	45448240	4985	4985	4985	4985	20
349	20250317	134100	45348540	4985	4985	4985	4985	0
350	20250317	134000	45348540	4985	4985	4985	4985	0
351	20250317	133900	45348540	4985	4985	4985	4985	0
352	20250317	133800	45348540	4985	4985	4985	4985	0
353	20250317	133700	45348540	4985	4985	4985	4985	0
354	20250317	133600	45348540	4985	4985	4985	4985	2
355	20250317	133500	45338570	4990	4990	4990	4990	0
356	20250317	133400	45338570	4990	4990	4990	4990	0
357	20250317	133300	45338570	4990	4990	4990	4990	0
358	20250317	133200	45338570	4990	4990	4990	4990	0
359	20250317	133100	45338570	4990	4990	4990	4990	1
360	20250317	133000	45333580	4990	4990	4990	4990	0
361	20250317	132900	45333580	4990	4990	4990	4990	0
362	20250317	132800	45333580	4990	4990	4990	4990	0
363	20250317	132700	45333580	4990	4990	4990	4990	0
364	20250317	132600	45333580	4990	4990	4990	4990	50
365	20250317	132500	45084080	4990	4990	4990	4990	0
366	20250317	132400	45084080	4990	4990	4990	4990	0
367	20250317	132300	45084080	4990	4990	4990	4990	0
368	20250317	132200	45084080	4990	4990	4990	4990	0
369	20250317	132100	45084080	4990	4990	4990	4990	0
370	20250317	132000	45084080	4990	4990	4990	4990	0
371	20250317	131900	45084080	4990	4990	4990	4990	0
372	20250317	131800	45084080	4990	4990	4990	4990	0
373	20250317	131700	45084080	4990	4990	4990	4990	0
374	20250317	131600	45084080	4990	4990	4990	4990	0
375	20250317	131500	45084080	4990	4990	4990	4990	0
376	20250317	131400	45084080	4990	4990	4990	4990	0
377	20250317	131300	45084080	4990	4990	4990	4990	0
378	20250317	131200	45084080	4990	4990	4990	4990	20
379	20250317	131100	44984280	4990	4990	4990	4990	0
380	20250317	131000	44984280	4990	4990	4990	4990	0
381	20250317	130900	44984280	4990	4990	4990	4990	0
382	20250317	130800	44984280	4990	4990	4990	4990	1
383	20250317	130700	44979290	4990	4990	4990	4990	0
384	20250317	130600	44979290	4990	4990	4990	4990	0
385	20250317	130500	44979290	4990	4990	4990	4990	0
386	20250317	130400	44979290	4990	4990	4990	4990	0
387	20250317	130300	44979290	4990	4990	4990	4990	0
388	20250317	130200	44979290	4990	4990	4990	4990	0
389	20250317	130100	44979290	4990	4990	4990	4990	0
390	20250317	130000	44979290	4990	4990	4990	4990	0
391	20250317	125900	44979290	4990	4990	4990	4990	0
392	20250317	125800	44979290	4990	4990	4990	4990	0
393	20250317	125700	44979290	4990	4990	4990	4990	0
394	20250317	125600	44979290	4990	4990	4990	4990	0
395	20250317	125500	44979290	4990	4990	4990	4990	0
396	20250317	125400	44979290	4990	4990	4990	4990	0
397	20250317	125300	44979290	4990	4990	4990	4990	0
398	20250317	125200	44979290	4990	4990	4990	4990	0
399	20250317	125100	44979290	4990	4990	4990	4990	0
400	20250317	125000	44979290	4990	4990	4990	4990	0
401	20250317	124900	44979290	4990	4990	4990	4990	0
402	20250317	124800	44979290	4990	4990	4990	4990	1
403	20250317	124700	44974300	4980	4980	4980	4980	0
404	20250317	124600	44974300	4980	4980	4980	4980	0
405	20250317	124500	44974300	4980	4980	4980	4980	0
406	20250317	124400	44974300	4980	4980	4980	4980	0
407	20250317	124300	44974300	4980	4980	4980	4980	0
408	20250317	124200	44974300	4980	4980	4980	4980	0
409	20250317	124100	44974300	4980	4980	4980	4980	0
410	20250317	124000	44974300	4980	4980	4980	4980	0
411	20250317	123900	44974300	4980	4980	4980	4980	0
412	20250317	123800	44974300	4980	4980	4980	4980	0
413	20250317	123700	44974300	4980	4980	4980	4980	0
414	20250317	123600	44974300	4980	4980	4980	4980	0
415	20250317	123500	44974300	4980	4980	4980	4980	0
416	20250317	123400	44974300	4980	4980	4980	4980	0
417	20250317	123300	44974300	4980	4980	4980	4980	0
418	20250317	123200	44974300	4980	4980	4980	4980	0
419	20250317	123100	44974300	4980	4980	4980	4980	0
420	20250317	123000	44974300	4980	4980	4980	4980	0
421	20250317	122900	44974300	4980	4980	4980	4980	558
422	20250317	122800	42195460	4980	4980	4980	4980	0
423	20250317	122700	42195460	4980	4980	4980	4980	0
424	20250317	122600	42195460	4980	4980	4980	4980	0
425	20250317	122500	42195460	4980	4980	4980	4980	0
426	20250317	122400	42195460	4980	4980	4980	4980	0
427	20250317	122300	42195460	4980	4980	4980	4980	0
428	20250317	122200	42195460	4980	4980	4980	4980	0
429	20250317	122100	42195460	4980	4980	4980	4980	8
430	20250317	122000	42155620	4980	4980	4980	4980	0
431	20250317	121900	42155620	4980	4980	4980	4980	10
432	20250317	121800	42105820	4980	4980	4980	4980	100
433	20250317	121700	41607820	4990	4990	4990	4990	0
434	20250317	121600	41607820	4990	4990	4990	4990	3
435	20250317	121500	41592850	4990	4990	4990	4990	0
436	20250317	121400	41592850	4990	4990	4990	4990	0
437	20250317	121300	41592850	4990	4990	4990	4990	0
438	20250317	121200	41592850	4990	4990	4990	4990	0
439	20250317	121100	41592850	4990	4990	4990	4990	0
440	20250317	121000	41592850	4990	4990	4990	4990	0
441	20250317	120900	41592850	4990	4990	4990	4990	0
442	20250317	120800	41592850	4990	4990	4990	4990	0
443	20250317	120700	41592850	4990	4990	4990	4990	0
444	20250317	120600	41592850	4990	4990	4990	4990	0
445	20250317	120500	41592850	4990	4990	4990	4990	0
446	20250317	120400	41592850	4990	4990	4990	4990	0
447	20250317	120300	41592850	4990	4990	4990	4990	0
448	20250317	120200	41592850	4990	4990	4990	4990	0
449	20250317	120100	41592850	4990	4990	4990	4990	0
450	20250317	120000	41592850	4990	4990	4990	4990	0
451	20250317	115900	41592850	4990	4990	4990	4990	0
452	20250317	115800	41592850	4990	4990	4990	4990	0
453	20250317	115700	41592850	4990	4990	4990	4990	0
454	20250317	115600	41592850	4990	4980	4990	4980	1401
455	20250317	115500	34615860	4980	4980	4980	4980	100
456	20250317	115400	34117860	4980	4985	4985	4980	584
457	20250317	115300	31209445	4990	4990	4990	4990	0
458	20250317	115200	31209445	4990	4990	4990	4990	0
459	20250317	115100	31209445	4990	4990	4990	4990	0
460	20250317	115000	31209445	4990	4990	4990	4990	0
461	20250317	114900	31209445	4990	4985	4990	4985	84
462	20250317	114800	30790695	4990	4990	4990	4990	0
463	20250317	114700	30790695	4990	4990	4990	4990	0
464	20250317	114600	30790695	4990	4990	4990	4990	0
465	20250317	114500	30790695	4990	4990	4990	4990	0
466	20250317	114400	30790695	4990	4990	4990	4990	0
467	20250317	114300	30790695	4990	4990	4990	4990	0
468	20250317	114200	30790695	4990	4990	4990	4990	0
469	20250317	114100	30790695	4990	4990	4990	4990	0
470	20250317	114000	30790695	4990	4990	4990	4990	0
471	20250317	113900	30790695	4990	4990	4990	4990	0
472	20250317	113800	30790695	4990	4990	4990	4990	0
473	20250317	113700	30790695	4990	4990	4990	4990	0
474	20250317	113600	30790695	4990	4990	4990	4990	0
475	20250317	113500	30790695	4990	4990	4990	4990	0
476	20250317	113400	30790695	4990	4990	4990	4990	0
477	20250317	113300	30790695	4990	4990	4990	4990	0
478	20250317	113200	30790695	4990	4990	4990	4990	0
479	20250317	113100	30790695	4990	4990	4990	4990	0
480	20250317	113000	30790695	4990	4990	4990	4990	0
481	20250317	112900	30790695	4990	4990	4990	4990	0
482	20250317	112800	30790695	4990	4990	4990	4990	0
483	20250317	112700	30790695	4990	4990	4990	4990	0
484	20250317	112600	30790695	4990	4990	4990	4990	0
485	20250317	112500	30790695	4990	4990	4990	4990	0
486	20250317	112400	30790695	4990	4990	4990	4990	0
487	20250317	112300	30790695	4990	4990	4990	4990	0
488	20250317	112200	30790695	4990	4990	4990	4990	0
489	20250317	112100	30790695	4990	4990	4990	4990	0
490	20250317	112000	30790695	4990	4990	4990	4990	0
491	20250317	111900	30790695	4990	4990	4990	4990	5
492	20250317	111800	30765745	4990	4990	4990	4990	50
493	20250317	111700	30516245	4990	4990	4990	4990	0
494	20250317	111600	30516245	4990	4990	4990	4990	0
495	20250317	111500	30516245	4990	4990	4990	4990	0
496	20250317	111400	30516245	4990	4990	4990	4990	18
497	20250317	111300	30426425	4995	4995	4995	4995	0
498	20250317	111200	30426425	4995	4995	4995	4995	23
499	20250317	111100	30311540	4995	4995	4995	4995	5
500	20250317	111000	30286565	4995	4995	4995	4995	0
501	20250317	110900	30286565	4995	4995	4995	4995	0
502	20250317	110800	30286565	4995	4995	4995	4995	1
503	20250317	110700	30281570	4995	4995	4995	4995	2
504	20250317	110600	30271580	4975	4975	4975	4975	0
505	20250317	110500	30271580	4975	4975	4975	4975	0
506	20250317	110400	30271580	4975	4975	4975	4975	0
507	20250317	110300	30271580	4975	4980	4980	4975	2332
508	20250317	110200	18667375	4995	4995	4995	4995	0
509	20250317	110100	18667375	4995	4995	4995	4995	0
510	20250317	110000	18667375	4995	4995	4995	4995	0
511	20250317	105900	18667375	4995	4995	4995	4995	0
512	20250317	105800	18667375	4995	4995	4995	4995	0
513	20250317	105700	18667375	4995	4995	4995	4995	0
514	20250317	105600	18667375	4995	4995	4995	4995	0
515	20250317	105500	18667375	4995	4995	4995	4995	0
516	20250317	105400	18667375	4995	4995	4995	4995	0
517	20250317	105300	18667375	4995	4995	4995	4995	0
518	20250317	105200	18667375	4995	4995	4995	4995	0
519	20250317	105100	18667375	4995	4995	4995	4995	0
520	20250317	105000	18667375	4995	4995	4995	4995	0
521	20250317	104900	18667375	4995	4995	4995	4995	0
522	20250317	104800	18667375	4995	4995	4995	4995	0
523	20250317	104700	18667375	4995	4995	4995	4995	0
524	20250317	104600	18667375	4995	4995	4995	4995	0
525	20250317	104500	18667375	4995	4995	4995	4995	0
526	20250317	104400	18667375	4995	4995	4995	4995	0
527	20250317	104300	18667375	4995	4995	4995	4995	0
528	20250317	104200	18667375	4995	4990	4995	4975	507
529	20250317	104100	16143820	4995	4995	4995	4995	3
530	20250317	104000	16128835	4995	4995	4995	4995	0
531	20250317	103900	16128835	4995	4995	4995	4995	0
532	20250317	103800	16128835	4995	4995	4995	4995	0
533	20250317	103700	16128835	4995	4995	4995	4995	0
534	20250317	103600	16128835	4995	4995	4995	4995	0
535	20250317	103500	16128835	4995	4995	4995	4995	0
536	20250317	103400	16128835	4995	4995	4995	4995	0
537	20250317	103300	16128835	4995	4995	4995	4995	0
538	20250317	103200	16128835	4995	4995	4995	4995	0
539	20250317	103100	16128835	4995	4995	4995	4995	0
540	20250317	103000	16128835	4995	4995	4995	4995	0
541	20250317	102900	16128835	4995	4995	4995	4995	0
542	20250317	102800	16128835	4995	4995	4995	4995	0
543	20250317	102700	16128835	4995	4995	4995	4995	0
544	20250317	102600	16128835	4995	4995	4995	4995	0
545	20250317	102500	16128835	4995	4995	4995	4995	0
546	20250317	102400	16128835	4995	4995	4995	4995	1
547	20250317	102300	16123840	4995	4995	4995	4995	0
548	20250317	102200	16123840	4995	4995	4995	4995	2
549	20250317	102100	16113850	4995	4995	4995	4995	0
550	20250317	102000	16113850	4995	4995	4995	4995	0
551	20250317	101900	16113850	4995	4995	4995	4995	0
552	20250317	101800	16113850	4995	4995	4995	4995	0
553	20250317	101700	16113850	4995	4995	4995	4995	0
554	20250317	101600	16113850	4995	4995	4995	4995	0
555	20250317	101500	16113850	4995	4995	4995	4995	2
556	20250317	101400	16103860	4980	4980	4980	4980	0
557	20250317	101300	16103860	4980	4980	4980	4980	0
558	20250317	101200	16103860	4980	4980	4980	4980	0
559	20250317	101100	16103860	4980	4980	4980	4980	0
560	20250317	101000	16103860	4980	4980	4980	4980	0
561	20250317	100900	16103860	4980	4980	4980	4980	0
562	20250317	100800	16103860	4980	4980	4980	4980	141
563	20250317	100700	15401680	4980	4980	4980	4980	0
564	20250317	100600	15401680	4980	4980	4980	4980	0
565	20250317	100500	15401680	4980	4980	4980	4980	0
566	20250317	100400	15401680	4980	4980	4980	4980	0
567	20250317	100300	15401680	4980	4980	4980	4980	0
568	20250317	100200	15401680	4980	4980	4980	4980	0
569	20250317	100100	15401680	4980	4980	4980	4980	0
570	20250317	100000	15401680	4980	4980	4980	4980	0
571	20250317	095900	15401680	4980	4980	4980	4980	171
572	20250317	095800	14550100	4980	4980	4980	4980	0
573	20250317	095700	14550100	4980	4980	4980	4980	0
574	20250317	095600	14550100	4980	4980	4980	4980	0
575	20250317	095500	14550100	4980	4990	4990	4980	892
576	20250317	095400	10101900	5010	5010	5010	5010	0
577	20250317	095300	10101900	5010	5010	5010	5010	0
578	20250317	095200	10101900	5010	5010	5010	5010	0
579	20250317	095100	10101900	5010	5010	5010	5010	3
580	20250317	095000	10086870	5010	5010	5010	5010	1
581	20250317	094900	10081860	4990	4990	4990	4990	0
582	20250317	094800	10081860	4990	4990	4990	4990	0
583	20250317	094700	10081860	4990	4990	4990	4990	0
584	20250317	094600	10081860	4990	4990	4990	4990	0
585	20250317	094500	10081860	4990	4990	4990	4990	0
586	20250317	094400	10081860	4990	4990	4990	4990	0
587	20250317	094300	10081860	4990	4990	4990	4990	0
588	20250317	094200	10081860	4990	4990	4990	4990	0
589	20250317	094100	10081860	4990	4990	4990	4990	0
590	20250317	094000	10081860	4990	4990	4990	4990	0
591	20250317	093900	10081860	4990	4990	4990	4990	0
592	20250317	093800	10081860	4990	4990	4990	4990	0
593	20250317	093700	10081860	4990	4990	4990	4990	0
594	20250317	093600	10081860	4990	5010	5030	4975	1251
595	20250317	093500	3850250	5010	5010	5010	5010	0
596	20250317	093400	3850250	5010	5010	5010	5010	0
597	20250317	093300	3850250	5010	5010	5010	5010	0
598	20250317	093200	3850250	5010	5010	5010	5010	0
599	20250317	093100	3850250	5010	5010	5010	5010	0
600	20250317	093000	3850250	5010	5010	5010	5010	0
601	20250317	092900	3850250	5010	5010	5010	5010	0
602	20250317	092800	3850250	5010	5010	5010	5010	19
603	20250317	092700	3755060	5010	5010	5010	5010	0
604	20250317	092600	3755060	5010	5010	5010	5010	50
605	20250317	092500	3504560	5030	5030	5030	5030	0
606	20250317	092400	3504560	5030	5030	5030	5030	82
607	20250317	092300	3092100	5010	5010	5010	5010	0
608	20250317	092200	3092100	5010	5010	5010	5010	0
609	20250317	092100	3092100	5010	5010	5010	5010	0
610	20250317	092000	3092100	5010	5010	5010	5010	53
611	20250317	091900	2826570	5010	5010	5010	5010	147
612	20250317	091800	2090100	5030	5030	5030	5030	0
613	20250317	091700	2090100	5030	5020	5030	5010	250
614	20250317	091600	835590	5020	5020	5020	5020	10
615	20250317	091500	785390	5030	5030	5030	5030	5
616	20250317	091400	760240	5030	5030	5030	5030	0
617	20250317	091300	760240	5030	5030	5030	5030	0
618	20250317	091200	760240	5030	5030	5030	5030	0
619	20250317	091100	760240	5030	5030	5030	5030	0
620	20250317	091000	760240	5030	5030	5030	5030	0
621	20250317	090900	760240	5030	5030	5030	5030	0
622	20250317	090800	760240	5030	5030	5030	5030	0
623	20250317	090700	760240	5030	5020	5030	5020	25
624	20250317	090600	634540	5030	5030	5030	5030	7
625	20250317	090500	599330	5030	5050	5050	5030	15
626	20250317	090400	523790	5100	5100	5100	5100	0
627	20250317	090300	523790	5100	5060	5100	5050	103
628	20250317	090200	0	5060	5060	5060	5060	0
629	20250317	090100	0	5060	5060	5060	5060	0
630	20250317	090000	0	5060	5060	5060	5060	0