KissMeData/030720/min/candle-20250310.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250310	191500	20500320	4995	4995	4995	4995	149
3	20250310	191400	20500320	4995	4995	4995	4995	0
4	20250310	191300	20500320	4995	4995	4995	4995	0
5	20250310	191200	20500320	4995	4995	4995	4995	0
6	20250310	191100	20500320	4995	4995	4995	4995	0
7	20250310	191000	20500320	4995	4995	4995	4995	0
8	20250310	190900	20500320	4995	4995	4995	4995	0
9	20250310	190800	20500320	4995	4995	4995	4995	0
10	20250310	190700	20500320	4995	4995	4995	4995	0
11	20250310	190600	20500320	4995	4995	4995	4995	0
12	20250310	190500	20500320	4995	4995	4995	4995	0
13	20250310	190400	20500320	4995	4995	4995	4995	0
14	20250310	190300	20500320	4995	4995	4995	4995	0
15	20250310	190200	20500320	4995	4995	4995	4995	0
16	20250310	190100	20500320	4995	4995	4995	4995	0
17	20250310	190000	20500320	4995	4995	4995	4995	0
18	20250310	185900	20500320	4995	4995	4995	4995	0
19	20250310	185800	20500320	4995	4995	4995	4995	0
20	20250310	185700	20500320	4995	4995	4995	4995	0
21	20250310	185600	20500320	4995	4995	4995	4995	0
22	20250310	185500	20500320	4995	4995	4995	4995	0
23	20250310	185400	20500320	4995	4995	4995	4995	0
24	20250310	185300	20500320	4995	4995	4995	4995	0
25	20250310	185200	20500320	4995	4995	4995	4995	0
26	20250310	185100	20500320	4995	4995	4995	4995	0
27	20250310	185000	20500320	4995	4995	4995	4995	0
28	20250310	184900	20500320	4995	4995	4995	4995	0
29	20250310	184800	20500320	4995	4995	4995	4995	0
30	20250310	184700	20500320	4995	4995	4995	4995	0
31	20250310	184600	20500320	4995	4995	4995	4995	0
32	20250310	184500	20500320	4995	4995	4995	4995	149
33	20250310	184400	20500320	4995	4995	4995	4995	0
34	20250310	184300	20500320	4995	4995	4995	4995	0
35	20250310	184200	20500320	4995	4995	4995	4995	0
36	20250310	184100	20500320	4995	4995	4995	4995	0
37	20250310	184000	20500320	4995	4995	4995	4995	0
38	20250310	183900	20500320	4995	4995	4995	4995	0
39	20250310	183800	20500320	4995	4995	4995	4995	0
40	20250310	183700	20500320	4995	4995	4995	4995	0
41	20250310	183600	20500320	4995	4995	4995	4995	0
42	20250310	183500	20500320	4995	4995	4995	4995	0
43	20250310	183400	20500320	4995	4995	4995	4995	0
44	20250310	183300	20500320	4995	4995	4995	4995	0
45	20250310	183200	20500320	4995	4995	4995	4995	0
46	20250310	183100	20500320	4995	4995	4995	4995	0
47	20250310	183000	20500320	4995	4995	4995	4995	0
48	20250310	182900	20500320	4995	4995	4995	4995	0
49	20250310	182800	20500320	4995	4995	4995	4995	0
50	20250310	182700	20500320	4995	4995	4995	4995	0
51	20250310	182600	20500320	4995	4995	4995	4995	0
52	20250310	182500	20500320	4995	4995	4995	4995	0
53	20250310	182400	20500320	4995	4995	4995	4995	0
54	20250310	182300	20500320	4995	4995	4995	4995	0
55	20250310	182200	20500320	4995	4995	4995	4995	0
56	20250310	182100	20500320	4995	4995	4995	4995	0
57	20250310	182000	20500320	4995	4995	4995	4995	0
58	20250310	181900	20500320	4995	4995	4995	4995	0
59	20250310	181800	20500320	4995	4995	4995	4995	0
60	20250310	181700	20500320	4995	4995	4995	4995	0
61	20250310	181600	20500320	4995	4995	4995	4995	0
62	20250310	181500	20500320	4995	4995	4995	4995	149
63	20250310	181400	20500320	4995	4995	4995	4995	0
64	20250310	181300	20500320	4995	4995	4995	4995	0
65	20250310	181200	20500320	4995	4995	4995	4995	0
66	20250310	181100	20500320	4995	4995	4995	4995	0
67	20250310	181000	20500320	4995	4995	4995	4995	0
68	20250310	180900	20500320	4995	4995	4995	4995	0
69	20250310	180800	20500320	4995	4995	4995	4995	0
70	20250310	180700	20500320	4995	4995	4995	4995	0
71	20250310	180600	20500320	4995	4995	4995	4995	0
72	20250310	180500	20500320	4995	4995	4995	4995	0
73	20250310	180400	20500320	4995	4995	4995	4995	0
74	20250310	180300	20500320	4995	4995	4995	4995	0
75	20250310	180200	20500320	4995	4995	4995	4995	0
76	20250310	180100	20500320	4995	4995	4995	4995	0
77	20250310	180000	20500320	4995	4995	4995	4995	0
78	20250310	175900	20500320	4995	4995	4995	4995	0
79	20250310	175800	20500320	4995	4995	4995	4995	0
80	20250310	175700	20500320	4995	4995	4995	4995	0
81	20250310	175600	20500320	4995	4995	4995	4995	0
82	20250310	175500	20500320	4995	4995	4995	4995	0
83	20250310	175400	20500320	4995	4995	4995	4995	0
84	20250310	175300	20500320	4995	4995	4995	4995	0
85	20250310	175200	20500320	4995	4995	4995	4995	0
86	20250310	175100	20500320	4995	4995	4995	4995	0
87	20250310	175000	20500320	4995	4995	4995	4995	0
88	20250310	174900	20500320	4995	4995	4995	4995	0
89	20250310	174800	20500320	4995	4995	4995	4995	0
90	20250310	174700	20500320	4995	4995	4995	4995	0
91	20250310	174600	20500320	4995	4995	4995	4995	0
92	20250310	174500	20500320	4995	4995	4995	4995	149
93	20250310	174400	20500320	4995	4995	4995	4995	0
94	20250310	174300	20500320	4995	4995	4995	4995	0
95	20250310	174200	20500320	4995	4995	4995	4995	0
96	20250310	174100	20500320	4995	4995	4995	4995	0
97	20250310	174000	20500320	4995	4995	4995	4995	0
98	20250310	173900	20500320	4995	4995	4995	4995	0
99	20250310	173800	20500320	4995	4995	4995	4995	0
100	20250310	173700	20500320	4995	4995	4995	4995	0
101	20250310	173600	20500320	4995	4995	4995	4995	0
102	20250310	173500	20500320	4995	4995	4995	4995	0
103	20250310	173400	20500320	4995	4995	4995	4995	0
104	20250310	173300	20500320	4995	4995	4995	4995	0
105	20250310	173200	20500320	4995	4995	4995	4995	0
106	20250310	173100	20500320	4995	4995	4995	4995	0
107	20250310	173000	20500320	4995	4995	4995	4995	0
108	20250310	172900	20500320	4995	4995	4995	4995	0
109	20250310	172800	20500320	4995	4995	4995	4995	0
110	20250310	172700	20500320	4995	4995	4995	4995	0
111	20250310	172600	20500320	4995	4995	4995	4995	0
112	20250310	172500	20500320	4995	4995	4995	4995	0
113	20250310	172400	20500320	4995	4995	4995	4995	0
114	20250310	172300	20500320	4995	4995	4995	4995	0
115	20250310	172200	20500320	4995	4995	4995	4995	0
116	20250310	172100	20500320	4995	4995	4995	4995	0
117	20250310	172000	20500320	4995	4995	4995	4995	0
118	20250310	171900	20500320	4995	4995	4995	4995	0
119	20250310	171800	20500320	4995	4995	4995	4995	0
120	20250310	171700	20500320	4995	4995	4995	4995	0
121	20250310	171600	20500320	4995	4995	4995	4995	0
122	20250310	171500	20500320	4995	4995	4995	4995	149
123	20250310	171400	20500320	4995	4995	4995	4995	0
124	20250310	171300	20500320	4995	4995	4995	4995	0
125	20250310	171200	20500320	4995	4995	4995	4995	0
126	20250310	171100	20500320	4995	4995	4995	4995	0
127	20250310	171000	20500320	4995	4995	4995	4995	0
128	20250310	170900	20500320	4995	4995	4995	4995	0
129	20250310	170800	20500320	4995	4995	4995	4995	0
130	20250310	170700	20500320	4995	4995	4995	4995	0
131	20250310	170600	20500320	4995	4995	4995	4995	0
132	20250310	170500	20500320	4995	4995	4995	4995	0
133	20250310	170400	20500320	4995	4995	4995	4995	0
134	20250310	170300	20500320	4995	4995	4995	4995	0
135	20250310	170200	20500320	4995	4995	4995	4995	0
136	20250310	170100	20500320	4995	4995	4995	4995	0
137	20250310	170000	20500320	4995	4995	4995	4995	0
138	20250310	165900	20500320	4995	4995	4995	4995	0
139	20250310	165800	20500320	4995	4995	4995	4995	0
140	20250310	165700	20500320	4995	4995	4995	4995	0
141	20250310	165600	20500320	4995	4995	4995	4995	0
142	20250310	165500	20500320	4995	4995	4995	4995	0
143	20250310	165400	20500320	4995	4995	4995	4995	0
144	20250310	165300	20500320	4995	4995	4995	4995	0
145	20250310	165200	20500320	4995	4995	4995	4995	0
146	20250310	165100	20500320	4995	4995	4995	4995	0
147	20250310	165000	20500320	4995	4995	4995	4995	0
148	20250310	164900	20500320	4995	4995	4995	4995	0
149	20250310	164800	20500320	4995	4995	4995	4995	0
150	20250310	164700	20500320	4995	4995	4995	4995	0
151	20250310	164600	20500320	4995	4995	4995	4995	0
152	20250310	164500	20500320	4995	4995	4995	4995	149
153	20250310	164400	20500320	4995	4995	4995	4995	0
154	20250310	164300	20500320	4995	4995	4995	4995	0
155	20250310	164200	20500320	4995	4995	4995	4995	0
156	20250310	164100	20500320	4995	4995	4995	4995	0
157	20250310	164000	20500320	4995	4995	4995	4995	0
158	20250310	163900	20500320	4995	4995	4995	4995	0
159	20250310	163800	20500320	4995	4995	4995	4995	0
160	20250310	163700	20500320	4995	4995	4995	4995	0
161	20250310	163600	20500320	4995	4995	4995	4995	0
162	20250310	163500	20500320	4995	4995	4995	4995	0
163	20250310	163400	20500320	4995	4995	4995	4995	0
164	20250310	163300	20500320	4995	4995	4995	4995	0
165	20250310	163200	20500320	4995	4995	4995	4995	0
166	20250310	163100	20500320	4995	4995	4995	4995	0
167	20250310	163000	20500320	4995	4995	4995	4995	0
168	20250310	162900	20500320	4995	4995	4995	4995	0
169	20250310	162800	20500320	4995	4995	4995	4995	0
170	20250310	162700	20500320	4995	4995	4995	4995	0
171	20250310	162600	20500320	4995	4995	4995	4995	0
172	20250310	162500	20500320	4995	4995	4995	4995	0
173	20250310	162400	20500320	4995	4995	4995	4995	0
174	20250310	162300	20500320	4995	4995	4995	4995	0
175	20250310	162200	20500320	4995	4995	4995	4995	0
176	20250310	162100	20500320	4995	4995	4995	4995	0
177	20250310	162000	20500320	4995	4995	4995	4995	0
178	20250310	161900	20500320	4995	4995	4995	4995	0
179	20250310	161800	20500320	4995	4995	4995	4995	0
180	20250310	161700	20500320	4995	4995	4995	4995	0
181	20250310	161600	20500320	4995	4995	4995	4995	0
182	20250310	161500	20500320	4995	4995	4995	4995	149
183	20250310	161400	20500320	4995	4995	4995	4995	0
184	20250310	161300	20500320	4995	4995	4995	4995	0
185	20250310	161200	20500320	4995	4995	4995	4995	0
186	20250310	161100	20500320	4995	4995	4995	4995	0
187	20250310	161000	20500320	4995	4995	4995	4995	0
188	20250310	160900	20500320	4995	4995	4995	4995	0
189	20250310	160800	20500320	4995	4995	4995	4995	0
190	20250310	160700	20500320	4995	4995	4995	4995	0
191	20250310	160600	20500320	4995	4995	4995	4995	0
192	20250310	160500	20500320	4995	4995	4995	4995	0
193	20250310	160400	20500320	4995	4995	4995	4995	0
194	20250310	160300	20500320	4995	4995	4995	4995	0
195	20250310	160200	20500320	4995	4995	4995	4995	0
196	20250310	160100	20500320	4995	4995	4995	4995	0
197	20250310	160000	20500320	4995	4995	4995	4995	0
198	20250310	155900	20500320	4995	4995	4995	4995	0
199	20250310	155800	20500320	4995	4995	4995	4995	0
200	20250310	155700	20500320	4995	4995	4995	4995	0
201	20250310	155600	20500320	4995	4995	4995	4995	0
202	20250310	155500	20500320	4995	4995	4995	4995	0
203	20250310	155400	20500320	4995	4995	4995	4995	0
204	20250310	155300	20500320	4995	4995	4995	4995	0
205	20250310	155200	20500320	4995	4995	4995	4995	0
206	20250310	155100	20500320	4995	4995	4995	4995	0
207	20250310	155000	20500320	4995	4995	4995	4995	0
208	20250310	154900	20500320	4995	4995	4995	4995	0
209	20250310	154800	20500320	4995	4995	4995	4995	0
210	20250310	154700	20500320	4995	4995	4995	4995	0
211	20250310	154600	20500320	4995	4995	4995	4995	0
212	20250310	154500	20500320	4995	4995	4995	4995	149
213	20250310	154400	20500320	4995	4995	4995	4995	0
214	20250310	154300	20500320	4995	4995	4995	4995	0
215	20250310	154200	20500320	4995	4995	4995	4995	0
216	20250310	154100	20500320	4995	4995	4995	4995	0
217	20250310	154000	20500320	4995	4995	4995	4995	0
218	20250310	153900	20500320	4995	4995	4995	4995	0
219	20250310	153800	20500320	4995	4995	4995	4995	0
220	20250310	153700	20500320	4995	4995	4995	4995	0
221	20250310	153600	20500320	4995	4995	4995	4995	0
222	20250310	153500	20500320	4995	4995	4995	4995	0
223	20250310	153400	20500320	4995	4995	4995	4995	0
224	20250310	153300	20500320	4995	4995	4995	4995	0
225	20250310	153200	20500320	4995	4995	4995	4995	0
226	20250310	153100	20500320	4995	4995	4995	4995	0
227	20250310	153000	20500320	4995	4995	4995	4995	149
228	20250310	152900	19756065	4995	4995	4995	4995	0
229	20250310	152800	19756065	4995	4995	4995	4995	0
230	20250310	152700	19756065	4995	4995	4995	4995	0
231	20250310	152600	19756065	4995	4995	4995	4995	0
232	20250310	152500	19756065	4995	4995	4995	4995	0
233	20250310	152400	19756065	4995	4995	4995	4995	0
234	20250310	152300	19756065	4995	4995	4995	4995	0
235	20250310	152200	19756065	4995	4995	4995	4995	0
236	20250310	152100	19756065	4995	4995	4995	4995	0
237	20250310	152000	19756065	4995	4995	4995	4995	0
238	20250310	151900	19756065	4995	4995	4995	4995	0
239	20250310	151800	19756065	4995	4995	4995	4995	0
240	20250310	151700	19756065	4995	4995	4995	4995	0
241	20250310	151600	19756065	4995	4995	4995	4995	0
242	20250310	151500	19756065	4995	4995	4995	4995	0
243	20250310	151400	19756065	4995	4995	4995	4995	0
244	20250310	151300	19756065	4995	4995	4995	4995	0
245	20250310	151200	19756065	4995	4995	4995	4995	0
246	20250310	151100	19756065	4995	4995	4995	4995	0
247	20250310	151000	19756065	4995	4995	4995	4995	690
248	20250310	150900	16309515	4995	4995	4995	4995	0
249	20250310	150800	16309515	4995	4995	4995	4995	0
250	20250310	150700	16309515	4995	4995	4995	4995	0
251	20250310	150600	16309515	4995	4995	4995	4995	0
252	20250310	150500	16309515	4995	4995	4995	4995	0
253	20250310	150400	16309515	4995	4995	4995	4995	0
254	20250310	150300	16309515	4995	4995	4995	4995	0
255	20250310	150200	16309515	4995	4995	4995	4995	0
256	20250310	150100	16309515	4995	4995	4995	4995	0
257	20250310	150000	16309515	4995	4995	4995	4995	0
258	20250310	145900	16309515	4995	4995	4995	4995	0
259	20250310	145800	16309515	4995	4995	4995	4995	0
260	20250310	145700	16309515	4995	4995	4995	4995	0
261	20250310	145600	16309515	4995	4995	4995	4995	0
262	20250310	145500	16309515	4995	5000	5000	4995	408
263	20250310	145400	14271535	5010	5010	5010	5010	0
264	20250310	145300	14271535	5010	5010	5010	5010	0
265	20250310	145200	14271535	5010	5010	5010	5010	0
266	20250310	145100	14271535	5010	5010	5010	5010	0
267	20250310	145000	14271535	5010	5010	5010	5010	0
268	20250310	144900	14271535	5010	5010	5010	5010	0
269	20250310	144800	14271535	5010	5010	5010	5010	0
270	20250310	144700	14271535	5010	5010	5010	5010	0
271	20250310	144600	14271535	5010	5010	5010	5010	0
272	20250310	144500	14271535	5010	5010	5010	5010	0
273	20250310	144400	14271535	5010	5010	5010	5010	0
274	20250310	144300	14271535	5010	5010	5010	5010	0
275	20250310	144200	14271535	5010	5010	5010	5010	0
276	20250310	144100	14271535	5010	5010	5010	5010	0
277	20250310	144000	14271535	5010	5010	5010	5010	0
278	20250310	143900	14271535	5010	5010	5010	5010	0
279	20250310	143800	14271535	5010	5010	5010	5010	0
280	20250310	143700	14271535	5010	5010	5010	5010	0
281	20250310	143600	14271535	5010	5010	5010	5010	0
282	20250310	143500	14271535	5010	5010	5010	5010	0
283	20250310	143400	14271535	5010	5010	5010	5010	0
284	20250310	143300	14271535	5010	5010	5010	5010	0
285	20250310	143200	14271535	5010	5010	5010	5010	0
286	20250310	143100	14271535	5010	5010	5010	5010	0
287	20250310	143000	14271535	5010	5010	5010	5010	0
288	20250310	142900	14271535	5010	5010	5010	5010	0
289	20250310	142800	14271535	5010	5010	5010	5010	0
290	20250310	142700	14271535	5010	5010	5010	5010	0
291	20250310	142600	14271535	5010	5010	5010	5010	1
292	20250310	142500	14266525	5010	5010	5010	5010	0
293	20250310	142400	14266525	5010	5010	5010	5010	100
294	20250310	142300	13765525	5010	5010	5010	5010	0
295	20250310	142200	13765525	5010	5010	5010	5010	0
296	20250310	142100	13765525	5010	5010	5010	5010	0
297	20250310	142000	13765525	5010	5010	5010	5010	0
298	20250310	141900	13765525	5010	5010	5010	5010	0
299	20250310	141800	13765525	5010	5010	5010	5010	0
300	20250310	141700	13765525	5010	5010	5010	5010	0
301	20250310	141600	13765525	5010	5010	5010	5010	0
302	20250310	141500	13765525	5010	5010	5010	5010	1
303	20250310	141400	13760515	5010	5010	5010	5010	0
304	20250310	141300	13760515	5010	5010	5010	5010	0
305	20250310	141200	13760515	5010	5010	5010	5010	0
306	20250310	141100	13760515	5010	5010	5010	5010	0
307	20250310	141000	13760515	5010	5010	5010	5010	0
308	20250310	140900	13760515	5010	5010	5010	5010	0
309	20250310	140800	13760515	5010	5010	5010	5010	0
310	20250310	140700	13760515	5010	5010	5010	5010	0
311	20250310	140600	13760515	5010	5010	5010	5010	0
312	20250310	140500	13760515	5010	5010	5010	5010	0
313	20250310	140400	13760515	5010	5010	5010	5010	0
314	20250310	140300	13760515	5010	5000	5010	5000	101
315	20250310	140200	13255505	5000	5000	5000	5000	100
316	20250310	140100	12755505	5010	5010	5010	5010	0
317	20250310	140000	12755505	5010	5010	5010	5010	0
318	20250310	135900	12755505	5010	5010	5010	5010	1
319	20250310	135800	12750495	5010	5010	5010	5010	0
320	20250310	135700	12750495	5010	5010	5010	5010	0
321	20250310	135600	12750495	5010	5010	5010	5010	0
322	20250310	135500	12750495	5010	5010	5010	5010	0
323	20250310	135400	12750495	5010	5010	5010	5010	0
324	20250310	135300	12750495	5010	5010	5010	5010	0
325	20250310	135200	12750495	5010	5010	5010	5010	1
326	20250310	135100	12745485	5010	5010	5010	5010	0
327	20250310	135000	12745485	5010	5010	5010	5010	0
328	20250310	134900	12745485	5010	5010	5010	5010	0
329	20250310	134800	12745485	5010	5010	5010	5010	1
330	20250310	134700	12740475	5010	5010	5010	5010	0
331	20250310	134600	12740475	5010	5010	5010	5010	0
332	20250310	134500	12740475	5010	5010	5010	5010	0
333	20250310	134400	12740475	5010	5010	5010	5010	0
334	20250310	134300	12740475	5010	5010	5010	5010	1
335	20250310	134200	12735465	5000	5000	5000	5000	0
336	20250310	134100	12735465	5000	5000	5000	5000	0
337	20250310	134000	12735465	5000	5000	5000	5000	199
338	20250310	133900	11740465	5000	5000	5000	5000	1
339	20250310	133800	11735465	4995	4995	4995	4995	30
340	20250310	133700	11585615	4995	4995	4995	4995	0
341	20250310	133600	11585615	4995	4995	4995	4995	0
342	20250310	133500	11585615	4995	4995	4995	4995	0
343	20250310	133400	11585615	4995	4995	4995	4995	0
344	20250310	133300	11585615	4995	4995	4995	4995	0
345	20250310	133200	11585615	4995	4995	4995	4995	0
346	20250310	133100	11585615	4995	4995	4995	4995	0
347	20250310	133000	11585615	4995	4995	4995	4995	0
348	20250310	132900	11585615	4995	4995	4995	4995	0
349	20250310	132800	11585615	4995	4995	4995	4995	0
350	20250310	132700	11585615	4995	4995	4995	4995	164
351	20250310	132600	10766435	4995	4995	4995	4995	0
352	20250310	132500	10766435	4995	4995	4995	4995	0
353	20250310	132400	10766435	4995	4995	4995	4995	0
354	20250310	132300	10766435	4995	4995	4995	4995	0
355	20250310	132200	10766435	4995	4995	4995	4995	0
356	20250310	132100	10766435	4995	4995	4995	4995	0
357	20250310	132000	10766435	4995	4995	4995	4995	0
358	20250310	131900	10766435	4995	4995	4995	4995	0
359	20250310	131800	10766435	4995	4995	4995	4995	200
360	20250310	131700	9767435	5000	5000	5000	5000	0
361	20250310	131600	9767435	5000	5000	5000	5000	18
362	20250310	131500	9677435	5000	5000	5000	5000	0
363	20250310	131400	9677435	5000	5000	5000	5000	0
364	20250310	131300	9677435	5000	5000	5000	5000	0
365	20250310	131200	9677435	5000	5000	5000	5000	0
366	20250310	131100	9677435	5000	5000	5000	5000	0
367	20250310	131000	9677435	5000	5000	5000	5000	0
368	20250310	130900	9677435	5000	5000	5000	5000	0
369	20250310	130800	9677435	5000	5000	5000	5000	2
370	20250310	130700	9667435	5000	5000	5000	5000	18
371	20250310	130600	9577435	5000	5000	5000	5000	0
372	20250310	130500	9577435	5000	5000	5000	5000	0
373	20250310	130400	9577435	5000	5000	5000	5000	0
374	20250310	130300	9577435	5000	5000	5000	5000	0
375	20250310	130200	9577435	5000	5000	5000	5000	0
376	20250310	130100	9577435	5000	5000	5000	4995	86
377	20250310	130000	9147440	4995	4995	4995	4995	0
378	20250310	125900	9147440	4995	4995	4995	4995	0
379	20250310	125800	9147440	4995	4995	4995	4995	0
380	20250310	125700	9147440	4995	4995	4995	4995	0
381	20250310	125600	9147440	4995	4995	4995	4995	0
382	20250310	125500	9147440	4995	4995	4995	4995	26
383	20250310	125400	9017570	5000	5000	5000	5000	100
384	20250310	125300	8517570	5000	5000	5000	5000	0
385	20250310	125200	8517570	5000	5000	5000	5000	40
386	20250310	125100	8317570	5000	5000	5000	5000	32
387	20250310	125000	8157570	5010	5010	5010	5010	0
388	20250310	124900	8157570	5010	5010	5010	5010	0
389	20250310	124800	8157570	5010	5010	5010	5010	0
390	20250310	124700	8157570	5010	5010	5010	5010	0
391	20250310	124600	8157570	5010	5010	5010	5010	0
392	20250310	124500	8157570	5010	5010	5010	5010	0
393	20250310	124400	8157570	5010	5010	5010	5010	0
394	20250310	124300	8157570	5010	5010	5010	5010	0
395	20250310	124200	8157570	5010	5010	5010	5010	0
396	20250310	124100	8157570	5010	5010	5010	5010	0
397	20250310	124000	8157570	5010	5010	5010	5010	3
398	20250310	123900	8142540	5010	5010	5010	5010	0
399	20250310	123800	8142540	5010	5010	5010	5010	1
400	20250310	123700	8137530	5010	5010	5010	5010	1
401	20250310	123600	8132520	5010	5010	5010	5010	0
402	20250310	123500	8132520	5010	5010	5010	5010	0
403	20250310	123400	8132520	5010	5010	5010	5010	0
404	20250310	123300	8132520	5010	5010	5010	5010	0
405	20250310	123200	8132520	5010	5010	5010	5010	0
406	20250310	123100	8132520	5010	5000	5010	5000	79
407	20250310	123000	7737510	5000	5000	5000	5000	0
408	20250310	122900	7737510	5000	5000	5000	5000	22
409	20250310	122800	7627510	5010	5010	5010	5010	0
410	20250310	122700	7627510	5010	5010	5010	5010	0
411	20250310	122600	7627510	5010	5010	5010	5010	0
412	20250310	122500	7627510	5010	5010	5010	5010	1
413	20250310	122400	7622500	5010	5010	5010	5010	0
414	20250310	122300	7622500	5010	5010	5010	5010	0
415	20250310	122200	7622500	5010	5010	5010	5010	0
416	20250310	122100	7622500	5010	5010	5010	5010	0
417	20250310	122000	7622500	5010	5010	5010	5010	0
418	20250310	121900	7622500	5010	5010	5010	5010	0
419	20250310	121800	7622500	5010	5010	5010	5010	0
420	20250310	121700	7622500	5010	5010	5010	5010	1
421	20250310	121600	7617490	5010	5010	5010	5010	5
422	20250310	121500	7592440	5010	5010	5010	5010	0
423	20250310	121400	7592440	5010	5010	5010	5010	1
424	20250310	121300	7587430	5010	5010	5010	5010	0
425	20250310	121200	7587430	5010	5010	5010	5010	1
426	20250310	121100	7582420	4995	4995	4995	4995	0
427	20250310	121000	7582420	4995	4995	4995	4995	0
428	20250310	120900	7582420	4995	4995	4995	4995	0
429	20250310	120800	7582420	4995	4995	4995	4995	0
430	20250310	120700	7582420	4995	4995	4995	4995	0
431	20250310	120600	7582420	4995	4995	4995	4995	0
432	20250310	120500	7582420	4995	4995	4995	4995	0
433	20250310	120400	7582420	4995	5000	5000	4995	20
434	20250310	120300	7482510	5010	5010	5010	5010	1
435	20250310	120200	7477500	5010	5010	5010	5010	0
436	20250310	120100	7477500	5010	5010	5010	5010	1
437	20250310	120000	7472490	5010	5010	5010	5010	0
438	20250310	115900	7472490	5010	5010	5010	5010	1
439	20250310	115800	7467480	5020	5020	5020	5020	0
440	20250310	115700	7467480	5020	5020	5020	5020	0
441	20250310	115600	7467480	5020	5020	5020	5020	0
442	20250310	115500	7467480	5020	5020	5020	5020	1
443	20250310	115400	7462460	5030	5030	5030	5030	0
444	20250310	115300	7462460	5030	5030	5030	5030	0
445	20250310	115200	7462460	5030	5030	5030	5030	0
446	20250310	115100	7462460	5030	5030	5030	5030	0
447	20250310	115000	7462460	5030	5030	5030	5030	0
448	20250310	114900	7462460	5030	5030	5030	5030	0
449	20250310	114800	7462460	5030	5030	5030	5030	0
450	20250310	114700	7462460	5030	5030	5030	5030	0
451	20250310	114600	7462460	5030	5030	5030	5030	0
452	20250310	114500	7462460	5030	5030	5030	5030	0
453	20250310	114400	7462460	5030	5030	5030	5030	0
454	20250310	114300	7462460	5030	5030	5030	5030	0
455	20250310	114200	7462460	5030	5030	5030	5030	0
456	20250310	114100	7462460	5030	5000	5030	5000	7
457	20250310	114000	7427430	5000	5000	5000	5000	31
458	20250310	113900	7272430	5000	5000	5000	5000	0
459	20250310	113800	7272430	5000	5000	5000	5000	1
460	20250310	113700	7267430	5000	5000	5000	5000	1
461	20250310	113600	7262430	5000	5000	5000	5000	0
462	20250310	113500	7262430	5000	5000	5000	5000	0
463	20250310	113400	7262430	5000	5000	5000	5000	1
464	20250310	113300	7257430	5000	5000	5000	5000	1
465	20250310	113200	7252430	5000	5000	5000	5000	6
466	20250310	113100	7222430	5000	5000	5000	5000	38
467	20250310	113000	7032430	5030	5030	5030	5030	1
468	20250310	112900	7027400	5000	5000	5000	5000	0
469	20250310	112800	7027400	5000	5000	5000	5000	0
470	20250310	112700	7027400	5000	5000	5000	5000	0
471	20250310	112600	7027400	5000	5000	5000	5000	0
472	20250310	112500	7027400	5000	5000	5000	5000	0
473	20250310	112400	7027400	5000	5000	5000	5000	19
474	20250310	112300	6932400	5000	5000	5000	5000	0
475	20250310	112200	6932400	5000	5000	5000	5000	81
476	20250310	112100	6527400	5000	5000	5000	5000	0
477	20250310	112000	6527400	5000	5000	5000	5000	0
478	20250310	111900	6527400	5000	5000	5000	5000	0
479	20250310	111800	6527400	5000	5000	5000	5000	0
480	20250310	111700	6527400	5000	5000	5000	5000	0
481	20250310	111600	6527400	5000	5000	5000	5000	0
482	20250310	111500	6527400	5000	5000	5000	5000	0
483	20250310	111400	6527400	5000	5000	5000	5000	0
484	20250310	111300	6527400	5000	5000	5000	5000	86
485	20250310	111200	6097400	5010	5010	5010	5010	0
486	20250310	111100	6097400	5010	5010	5010	5010	0
487	20250310	111000	6097400	5010	5010	5010	5010	20
488	20250310	110900	5997200	5010	5010	5010	5010	80
489	20250310	110800	5596400	5030	5030	5030	5030	0
490	20250310	110700	5596400	5030	5030	5030	5030	0
491	20250310	110600	5596400	5030	5030	5030	5030	1
492	20250310	110500	5591370	5000	5000	5000	5000	0
493	20250310	110400	5591370	5000	5000	5000	5000	0
494	20250310	110300	5591370	5000	5000	5000	5000	0
495	20250310	110200	5591370	5000	5000	5000	5000	0
496	20250310	110100	5591370	5000	5000	5000	5000	0
497	20250310	110000	5591370	5000	5000	5000	5000	0
498	20250310	105900	5591370	5000	5000	5000	5000	0
499	20250310	105800	5591370	5000	5000	5000	5000	0
500	20250310	105700	5591370	5000	5000	5000	5000	0
501	20250310	105600	5591370	5000	5000	5000	5000	10
502	20250310	105500	5541370	5000	5000	5000	5000	0
503	20250310	105400	5541370	5000	5000	5000	5000	0
504	20250310	105300	5541370	5000	5000	5000	5000	0
505	20250310	105200	5541370	5000	5000	5000	5000	0
506	20250310	105100	5541370	5000	5000	5000	5000	0
507	20250310	105000	5541370	5000	5000	5000	5000	0
508	20250310	104900	5541370	5000	5000	5000	5000	0
509	20250310	104800	5541370	5000	5000	5000	5000	0
510	20250310	104700	5541370	5000	5000	5000	5000	0
511	20250310	104600	5541370	5000	5000	5000	5000	0
512	20250310	104500	5541370	5000	5000	5000	5000	0
513	20250310	104400	5541370	5000	5000	5000	5000	0
514	20250310	104300	5541370	5000	5000	5000	5000	27
515	20250310	104200	5406370	5010	5010	5010	5010	1
516	20250310	104100	5401360	5040	5040	5040	5040	0
517	20250310	104000	5401360	5040	5040	5040	5040	0
518	20250310	103900	5401360	5040	5040	5040	5040	0
519	20250310	103800	5401360	5040	5040	5040	5040	0
520	20250310	103700	5401360	5040	5040	5040	5040	0
521	20250310	103600	5401360	5040	5040	5040	5040	0
522	20250310	103500	5401360	5040	5040	5040	5040	0
523	20250310	103400	5401360	5040	5040	5040	5040	0
524	20250310	103300	5401360	5040	5040	5040	5040	0
525	20250310	103200	5401360	5040	5040	5040	5040	0
526	20250310	103100	5401360	5040	5040	5040	5040	1
527	20250310	103000	5396320	5000	5000	5000	5000	0
528	20250310	102900	5396320	5000	5000	5000	5000	0
529	20250310	102800	5396320	5000	5000	5000	5000	0
530	20250310	102700	5396320	5000	5000	5000	5000	25
531	20250310	102600	5271320	5040	5040	5040	5040	0
532	20250310	102500	5271320	5040	5040	5040	5040	0
533	20250310	102400	5271320	5040	5040	5040	5040	0
534	20250310	102300	5271320	5040	5040	5040	5040	0
535	20250310	102200	5271320	5040	5020	5040	5020	6
536	20250310	102100	5241150	5020	5020	5020	5020	0
537	20250310	102000	5241150	5020	5020	5020	5020	1
538	20250310	101900	5236130	5020	5020	5020	5020	0
539	20250310	101800	5236130	5020	5020	5020	5020	0
540	20250310	101700	5236130	5020	5020	5020	5020	0
541	20250310	101600	5236130	5020	5020	5020	5020	0
542	20250310	101500	5236130	5020	5020	5020	5020	1
543	20250310	101400	5231110	5020	5040	5040	5020	5
544	20250310	101300	5205950	5000	5000	5000	5000	0
545	20250310	101200	5205950	5000	5000	5000	5000	0
546	20250310	101100	5205950	5000	5000	5000	5000	0
547	20250310	101000	5205950	5000	5000	5000	5000	0
548	20250310	100900	5205950	5000	5000	5000	5000	0
549	20250310	100800	5205950	5000	5000	5000	5000	0
550	20250310	100700	5205950	5000	5000	5000	5000	0
551	20250310	100600	5205950	5000	5000	5000	5000	0
552	20250310	100500	5205950	5000	5000	5000	5000	0
553	20250310	100400	5205950	5000	5000	5000	5000	0
554	20250310	100300	5205950	5000	5000	5000	5000	0
555	20250310	100200	5205950	5000	5000	5000	5000	0
556	20250310	100100	5205950	5000	5000	5000	5000	0
557	20250310	100000	5205950	5000	5000	5000	5000	0
558	20250310	095900	5205950	5000	5000	5000	5000	0
559	20250310	095800	5205950	5000	5000	5000	5000	100
560	20250310	095700	4705950	5000	5000	5000	5000	0
561	20250310	095600	4705950	5000	5000	5000	5000	0
562	20250310	095500	4705950	5000	5040	5040	5000	90
563	20250310	095400	4253950	5040	5040	5040	5040	51
564	20250310	095300	3996910	5040	5040	5040	5040	0
565	20250310	095200	3996910	5040	5040	5040	5040	0
566	20250310	095100	3996910	5040	5040	5040	5040	0
567	20250310	095000	3996910	5040	5040	5040	5040	0
568	20250310	094900	3996910	5040	5040	5040	5040	0
569	20250310	094800	3996910	5040	5040	5040	5040	0
570	20250310	094700	3996910	5040	5040	5040	5040	0
571	20250310	094600	3996910	5040	5040	5040	5040	0
572	20250310	094500	3996910	5040	5040	5040	5040	5
573	20250310	094400	3971710	5040	5040	5040	5040	0
574	20250310	094300	3971710	5040	5040	5040	5040	0
575	20250310	094200	3971710	5040	5040	5040	5040	1
576	20250310	094100	3966670	5040	5040	5040	5040	1
577	20250310	094000	3961630	5050	5050	5050	5050	0
578	20250310	093900	3961630	5050	5050	5050	5050	0
579	20250310	093800	3961630	5050	5050	5050	5050	0
580	20250310	093700	3961630	5050	5050	5050	5050	0
581	20250310	093600	3961630	5050	5050	5050	5050	0
582	20250310	093500	3961630	5050	5050	5050	5050	0
583	20250310	093400	3961630	5050	5050	5050	5050	0
584	20250310	093300	3961630	5050	5050	5050	5050	0
585	20250310	093200	3961630	5050	5050	5050	5050	0
586	20250310	093100	3961630	5050	5050	5050	5050	0
587	20250310	093000	3961630	5050	5000	5050	5000	101
588	20250310	092900	3456580	5000	5000	5000	5000	0
589	20250310	092800	3456580	5000	5000	5000	5000	0
590	20250310	092700	3456580	5000	5020	5020	5000	40
591	20250310	092600	3256550	5060	5060	5060	5060	0
592	20250310	092500	3256550	5060	5060	5060	5060	0
593	20250310	092400	3256550	5060	5060	5060	5060	0
594	20250310	092300	3256550	5060	5060	5060	5060	0
595	20250310	092200	3256550	5060	5060	5060	5060	0
596	20250310	092100	3256550	5060	5060	5060	5060	0
597	20250310	092000	3256550	5060	5060	5060	5060	0
598	20250310	091900	3256550	5060	5060	5060	5060	0
599	20250310	091800	3256550	5060	5060	5060	5060	0
600	20250310	091700	3256550	5060	5060	5060	5060	0
601	20250310	091600	3256550	5060	5060	5060	5060	0
602	20250310	091500	3256550	5060	5060	5060	5060	0
603	20250310	091400	3256550	5060	5060	5060	5060	0
604	20250310	091300	3256550	5060	5040	5060	5040	4
605	20250310	091200	3236370	5040	5040	5040	5030	100
606	20250310	091100	2732400	5060	5060	5060	5060	0
607	20250310	091000	2732400	5060	5060	5060	5060	0
608	20250310	090900	2732400	5060	5060	5060	5060	0
609	20250310	090800	2732400	5060	5060	5060	5060	0
610	20250310	090700	2732400	5060	5060	5060	5060	0
611	20250310	090600	2732400	5060	5060	5060	5060	0
612	20250310	090500	2732400	5060	5060	5060	5060	0
613	20250310	090400	2732400	5060	5060	5060	5060	128
614	20250310	090300	2084720	5060	5060	5060	5060	17
615	20250310	090200	1998700	5060	5060	5060	5060	102
616	20250310	090100	1482580	5060	5060	5060	5060	0
617	20250310	090000	1482580	5060	5060	5060	5060	293