KissMeData/030720/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	191500	25058425	4985	4985	4985	4985	27
3	20250321	191400	25058425	4985	4985	4985	4985	0
4	20250321	191300	25058425	4985	4985	4985	4985	0
5	20250321	191200	25058425	4985	4985	4985	4985	0
6	20250321	191100	25058425	4985	4985	4985	4985	0
7	20250321	191000	25058425	4985	4985	4985	4985	0
8	20250321	190900	25058425	4985	4985	4985	4985	0
9	20250321	190800	25058425	4985	4985	4985	4985	0
10	20250321	190700	25058425	4985	4985	4985	4985	0
11	20250321	190600	25058425	4985	4985	4985	4985	0
12	20250321	190500	25058425	4985	4985	4985	4985	0
13	20250321	190400	25058425	4985	4985	4985	4985	0
14	20250321	190300	25058425	4985	4985	4985	4985	0
15	20250321	190200	25058425	4985	4985	4985	4985	0
16	20250321	190100	25058425	4985	4985	4985	4985	0
17	20250321	190000	25058425	4985	4985	4985	4985	0
18	20250321	185900	25058425	4985	4985	4985	4985	0
19	20250321	185800	25058425	4985	4985	4985	4985	0
20	20250321	185700	25058425	4985	4985	4985	4985	0
21	20250321	185600	25058425	4985	4985	4985	4985	0
22	20250321	185500	25058425	4985	4985	4985	4985	0
23	20250321	185400	25058425	4985	4985	4985	4985	0
24	20250321	185300	25058425	4985	4985	4985	4985	0
25	20250321	185200	25058425	4985	4985	4985	4985	0
26	20250321	185100	25058425	4985	4985	4985	4985	0
27	20250321	185000	25058425	4985	4985	4985	4985	0
28	20250321	184900	25058425	4985	4985	4985	4985	0
29	20250321	184800	25058425	4985	4985	4985	4985	0
30	20250321	184700	25058425	4985	4985	4985	4985	0
31	20250321	184600	25058425	4985	4985	4985	4985	0
32	20250321	184500	25058425	4985	4985	4985	4985	27
33	20250321	184400	25058425	4985	4985	4985	4985	0
34	20250321	184300	25058425	4985	4985	4985	4985	0
35	20250321	184200	25058425	4985	4985	4985	4985	0
36	20250321	184100	25058425	4985	4985	4985	4985	0
37	20250321	184000	25058425	4985	4985	4985	4985	0
38	20250321	183900	25058425	4985	4985	4985	4985	0
39	20250321	183800	25058425	4985	4985	4985	4985	0
40	20250321	183700	25058425	4985	4985	4985	4985	0
41	20250321	183600	25058425	4985	4985	4985	4985	0
42	20250321	183500	25058425	4985	4985	4985	4985	0
43	20250321	183400	25058425	4985	4985	4985	4985	0
44	20250321	183300	25058425	4985	4985	4985	4985	0
45	20250321	183200	25058425	4985	4985	4985	4985	0
46	20250321	183100	25058425	4985	4985	4985	4985	0
47	20250321	183000	25058425	4985	4985	4985	4985	0
48	20250321	182900	25058425	4985	4985	4985	4985	0
49	20250321	182800	25058425	4985	4985	4985	4985	0
50	20250321	182700	25058425	4985	4985	4985	4985	0
51	20250321	182600	25058425	4985	4985	4985	4985	0
52	20250321	182500	25058425	4985	4985	4985	4985	0
53	20250321	182400	25058425	4985	4985	4985	4985	0
54	20250321	182300	25058425	4985	4985	4985	4985	0
55	20250321	182200	25058425	4985	4985	4985	4985	0
56	20250321	182100	25058425	4985	4985	4985	4985	0
57	20250321	182000	25058425	4985	4985	4985	4985	0
58	20250321	181900	25058425	4985	4985	4985	4985	0
59	20250321	181800	25058425	4985	4985	4985	4985	0
60	20250321	181700	25058425	4985	4985	4985	4985	0
61	20250321	181600	25058425	4985	4985	4985	4985	0
62	20250321	181500	25058425	4985	4985	4985	4985	27
63	20250321	181400	25058425	4985	4985	4985	4985	0
64	20250321	181300	25058425	4985	4985	4985	4985	0
65	20250321	181200	25058425	4985	4985	4985	4985	0
66	20250321	181100	25058425	4985	4985	4985	4985	0
67	20250321	181000	25058425	4985	4985	4985	4985	0
68	20250321	180900	25058425	4985	4985	4985	4985	0
69	20250321	180800	25058425	4985	4985	4985	4985	0
70	20250321	180700	25058425	4985	4985	4985	4985	0
71	20250321	180600	25058425	4985	4985	4985	4985	0
72	20250321	180500	25058425	4985	4985	4985	4985	0
73	20250321	180400	25058425	4985	4985	4985	4985	0
74	20250321	180300	25058425	4985	4985	4985	4985	0
75	20250321	180200	25058425	4985	4985	4985	4985	0
76	20250321	180100	25058425	4985	4985	4985	4985	0
77	20250321	180000	25058425	4985	4985	4985	4985	0
78	20250321	175900	25058425	4985	4985	4985	4985	0
79	20250321	175800	25058425	4985	4985	4985	4985	0
80	20250321	175700	25058425	4985	4985	4985	4985	0
81	20250321	175600	25058425	4985	4985	4985	4985	0
82	20250321	175500	25058425	4985	4985	4985	4985	0
83	20250321	175400	25058425	4985	4985	4985	4985	0
84	20250321	175300	25058425	4985	4985	4985	4985	0
85	20250321	175200	25058425	4985	4985	4985	4985	0
86	20250321	175100	25058425	4985	4985	4985	4985	0
87	20250321	175000	25058425	4985	4985	4985	4985	0
88	20250321	174900	25058425	4985	4985	4985	4985	0
89	20250321	174800	25058425	4985	4985	4985	4985	0
90	20250321	174700	25058425	4985	4985	4985	4985	0
91	20250321	174600	25058425	4985	4985	4985	4985	0
92	20250321	174500	25058425	4985	4985	4985	4985	27
93	20250321	174400	25058425	4985	4985	4985	4985	0
94	20250321	174300	25058425	4985	4985	4985	4985	0
95	20250321	174200	25058425	4985	4985	4985	4985	0
96	20250321	174100	25058425	4985	4985	4985	4985	0
97	20250321	174000	25058425	4985	4985	4985	4985	0
98	20250321	173900	25058425	4985	4985	4985	4985	0
99	20250321	173800	25058425	4985	4985	4985	4985	0
100	20250321	173700	25058425	4985	4985	4985	4985	0
101	20250321	173600	25058425	4985	4985	4985	4985	0
102	20250321	173500	25058425	4985	4985	4985	4985	0
103	20250321	173400	25058425	4985	4985	4985	4985	0
104	20250321	173300	25058425	4985	4985	4985	4985	0
105	20250321	173200	25058425	4985	4985	4985	4985	0
106	20250321	173100	25058425	4985	4985	4985	4985	0
107	20250321	173000	25058425	4985	4985	4985	4985	0
108	20250321	172900	25058425	4985	4985	4985	4985	0
109	20250321	172800	25058425	4985	4985	4985	4985	0
110	20250321	172700	25058425	4985	4985	4985	4985	0
111	20250321	172600	25058425	4985	4985	4985	4985	0
112	20250321	172500	25058425	4985	4985	4985	4985	0
113	20250321	172400	25058425	4985	4985	4985	4985	0
114	20250321	172300	25058425	4985	4985	4985	4985	0
115	20250321	172200	25058425	4985	4985	4985	4985	0
116	20250321	172100	25058425	4985	4985	4985	4985	0
117	20250321	172000	25058425	4985	4985	4985	4985	0
118	20250321	171900	25058425	4985	4985	4985	4985	0
119	20250321	171800	25058425	4985	4985	4985	4985	0
120	20250321	171700	25058425	4985	4985	4985	4985	0
121	20250321	171600	25058425	4985	4985	4985	4985	0
122	20250321	171500	25058425	4985	4985	4985	4985	27
123	20250321	171400	25058425	4985	4985	4985	4985	0
124	20250321	171300	25058425	4985	4985	4985	4985	0
125	20250321	171200	25058425	4985	4985	4985	4985	0
126	20250321	171100	25058425	4985	4985	4985	4985	0
127	20250321	171000	25058425	4985	4985	4985	4985	0
128	20250321	170900	25058425	4985	4985	4985	4985	0
129	20250321	170800	25058425	4985	4985	4985	4985	0
130	20250321	170700	25058425	4985	4985	4985	4985	0
131	20250321	170600	25058425	4985	4985	4985	4985	0
132	20250321	170500	25058425	4985	4985	4985	4985	0
133	20250321	170400	25058425	4985	4985	4985	4985	0
134	20250321	170300	25058425	4985	4985	4985	4985	0
135	20250321	170200	25058425	4985	4985	4985	4985	0
136	20250321	170100	25058425	4985	4985	4985	4985	0
137	20250321	170000	25058425	4985	4985	4985	4985	0
138	20250321	165900	25058425	4985	4985	4985	4985	0
139	20250321	165800	25058425	4985	4985	4985	4985	0
140	20250321	165700	25058425	4985	4985	4985	4985	0
141	20250321	165600	25058425	4985	4985	4985	4985	0
142	20250321	165500	25058425	4985	4985	4985	4985	0
143	20250321	165400	25058425	4985	4985	4985	4985	0
144	20250321	165300	25058425	4985	4985	4985	4985	0
145	20250321	165200	25058425	4985	4985	4985	4985	0
146	20250321	165100	25058425	4985	4985	4985	4985	0
147	20250321	165000	25058425	4985	4985	4985	4985	0
148	20250321	164900	25058425	4985	4985	4985	4985	0
149	20250321	164800	25058425	4985	4985	4985	4985	0
150	20250321	164700	25058425	4985	4985	4985	4985	0
151	20250321	164600	25058425	4985	4985	4985	4985	0
152	20250321	164500	25058425	4985	4985	4985	4985	27
153	20250321	164400	25058425	4985	4985	4985	4985	0
154	20250321	164300	25058425	4985	4985	4985	4985	0
155	20250321	164200	25058425	4985	4985	4985	4985	0
156	20250321	164100	25058425	4985	4985	4985	4985	0
157	20250321	164000	25058425	4985	4985	4985	4985	0
158	20250321	163900	25058425	4985	4985	4985	4985	0
159	20250321	163800	25058425	4985	4985	4985	4985	0
160	20250321	163700	25058425	4985	4985	4985	4985	0
161	20250321	163600	25058425	4985	4985	4985	4985	0
162	20250321	163500	25058425	4985	4985	4985	4985	0
163	20250321	163400	25058425	4985	4985	4985	4985	0
164	20250321	163300	25058425	4985	4985	4985	4985	0
165	20250321	163200	25058425	4985	4985	4985	4985	0
166	20250321	163100	25058425	4985	4985	4985	4985	0
167	20250321	163000	25058425	4985	4985	4985	4985	0
168	20250321	162900	25058425	4985	4985	4985	4985	0
169	20250321	162800	25058425	4985	4985	4985	4985	0
170	20250321	162700	25058425	4985	4985	4985	4985	0
171	20250321	162600	25058425	4985	4985	4985	4985	0
172	20250321	162500	25058425	4985	4985	4985	4985	0
173	20250321	162400	25058425	4985	4985	4985	4985	0
174	20250321	162300	25058425	4985	4985	4985	4985	0
175	20250321	162200	25058425	4985	4985	4985	4985	0
176	20250321	162100	25058425	4985	4985	4985	4985	0
177	20250321	162000	25058425	4985	4985	4985	4985	0
178	20250321	161900	25058425	4985	4985	4985	4985	0
179	20250321	161800	25058425	4985	4985	4985	4985	0
180	20250321	161700	25058425	4985	4985	4985	4985	0
181	20250321	161600	25058425	4985	4985	4985	4985	0
182	20250321	161500	25058425	4985	4985	4985	4985	27
183	20250321	161400	25058425	4985	4985	4985	4985	0
184	20250321	161300	25058425	4985	4985	4985	4985	0
185	20250321	161200	25058425	4985	4985	4985	4985	0
186	20250321	161100	25058425	4985	4985	4985	4985	0
187	20250321	161000	25058425	4985	4985	4985	4985	0
188	20250321	160900	25058425	4985	4985	4985	4985	0
189	20250321	160800	25058425	4985	4985	4985	4985	0
190	20250321	160700	25058425	4985	4985	4985	4985	0
191	20250321	160600	25058425	4985	4985	4985	4985	0
192	20250321	160500	25058425	4985	4985	4985	4985	0
193	20250321	160400	25058425	4985	4985	4985	4985	0
194	20250321	160300	25058425	4985	4985	4985	4985	0
195	20250321	160200	25058425	4985	4985	4985	4985	0
196	20250321	160100	25058425	4985	4985	4985	4985	0
197	20250321	160000	25058425	4985	4985	4985	4985	0
198	20250321	155900	25058425	4985	4985	4985	4985	0
199	20250321	155800	25058425	4985	4985	4985	4985	0
200	20250321	155700	25058425	4985	4985	4985	4985	0
201	20250321	155600	25058425	4985	4985	4985	4985	0
202	20250321	155500	25058425	4985	4985	4985	4985	0
203	20250321	155400	25058425	4985	4985	4985	4985	0
204	20250321	155300	25058425	4985	4985	4985	4985	0
205	20250321	155200	25058425	4985	4985	4985	4985	0
206	20250321	155100	25058425	4985	4985	4985	4985	0
207	20250321	155000	25058425	4985	4985	4985	4985	0
208	20250321	154900	25058425	4985	4985	4985	4985	0
209	20250321	154800	25058425	4985	4985	4985	4985	0
210	20250321	154700	25058425	4985	4985	4985	4985	0
211	20250321	154600	25058425	4985	4985	4985	4985	0
212	20250321	154500	25058425	4985	4985	4985	4985	27
213	20250321	154400	25058425	4985	4985	4985	4985	0
214	20250321	154300	25058425	4985	4985	4985	4985	0
215	20250321	154200	25058425	4985	4985	4985	4985	0
216	20250321	154100	25058425	4985	4985	4985	4985	0
217	20250321	154000	25058425	4985	4985	4985	4985	0
218	20250321	153900	25058425	4985	4985	4985	4985	0
219	20250321	153800	25058425	4985	4985	4985	4985	0
220	20250321	153700	25058425	4985	4985	4985	4985	0
221	20250321	153600	25058425	4985	4985	4985	4985	0
222	20250321	153500	25058425	4985	4985	4985	4985	0
223	20250321	153400	25058425	4985	4985	4985	4985	0
224	20250321	153300	25058425	4985	4985	4985	4985	0
225	20250321	153200	25058425	4985	4985	4985	4985	0
226	20250321	153100	25058425	4985	4985	4985	4985	0
227	20250321	153000	25058425	4985	4985	4985	4985	27
228	20250321	152900	24923830	5010	5010	5010	5010	0
229	20250321	152800	24923830	5010	5010	5010	5010	0
230	20250321	152700	24923830	5010	5010	5010	5010	0
231	20250321	152600	24923830	5010	5010	5010	5010	0
232	20250321	152500	24923830	5010	5010	5010	5010	0
233	20250321	152400	24923830	5010	5010	5010	5010	0
234	20250321	152300	24923830	5010	5010	5010	5010	0
235	20250321	152200	24923830	5010	5010	5010	5010	0
236	20250321	152100	24923830	5010	5010	5010	5010	0
237	20250321	152000	24923830	5010	5010	5010	5010	0
238	20250321	151900	24923830	5010	5010	5010	5010	0
239	20250321	151800	24923830	5010	5010	5010	5010	0
240	20250321	151700	24923830	5010	5010	5010	5010	0
241	20250321	151600	24923830	5010	5010	5010	5010	0
242	20250321	151500	24923830	5010	5010	5010	5010	0
243	20250321	151400	24923830	5010	5010	5010	5010	0
244	20250321	151300	24923830	5010	5010	5010	5010	0
245	20250321	151200	24923830	5010	5010	5010	5010	0
246	20250321	151100	24923830	5010	5010	5010	5010	1
247	20250321	151000	24918820	5010	5010	5010	5010	1
248	20250321	150900	24913810	4980	5005	5005	4980	2000
249	20250321	150800	14935290	5005	5005	5005	5005	0
250	20250321	150700	14935290	5005	5005	5005	5005	0
251	20250321	150600	14935290	5005	5005	5005	5005	1
252	20250321	150500	14930285	5005	5005	5005	5005	0
253	20250321	150400	14930285	5005	5005	5005	5005	0
254	20250321	150300	14930285	5005	5005	5005	5005	0
255	20250321	150200	14930285	5005	5005	5005	5005	0
256	20250321	150100	14930285	5005	5005	5005	5005	0
257	20250321	150000	14930285	5005	5005	5005	5005	0
258	20250321	145900	14930285	5005	5005	5005	5005	0
259	20250321	145800	14930285	5005	5005	5005	5005	0
260	20250321	145700	14930285	5005	5005	5005	5005	0
261	20250321	145600	14930285	5005	5005	5005	5005	1
262	20250321	145500	14925280	5005	5005	5005	5005	1
263	20250321	145400	14920275	5010	5010	5010	5010	0
264	20250321	145300	14920275	5010	5010	5010	5010	0
265	20250321	145200	14920275	5010	5010	5010	5010	4
266	20250321	145100	14900235	5010	5010	5010	5010	205
267	20250321	145000	13873185	5010	5010	5010	5010	0
268	20250321	144900	13873185	5010	5010	5010	5010	0
269	20250321	144800	13873185	5010	5010	5010	5010	0
270	20250321	144700	13873185	5010	5010	5010	5010	0
271	20250321	144600	13873185	5010	5010	5010	5010	0
272	20250321	144500	13873185	5010	5010	5010	5010	0
273	20250321	144400	13873185	5010	5010	5010	5010	0
274	20250321	144300	13873185	5010	5010	5010	5010	0
275	20250321	144200	13873185	5010	5010	5010	5010	1
276	20250321	144100	13868175	5010	5010	5010	5010	0
277	20250321	144000	13868175	5010	5010	5010	5010	0
278	20250321	143900	13868175	5010	5010	5010	5010	100
279	20250321	143800	13367175	5010	5010	5010	5010	0
280	20250321	143700	13367175	5010	5010	5010	5010	0
281	20250321	143600	13367175	5010	5010	5010	5010	0
282	20250321	143500	13367175	5010	5010	5010	5010	0
283	20250321	143400	13367175	5010	5010	5010	5010	0
284	20250321	143300	13367175	5010	5010	5010	5010	0
285	20250321	143200	13367175	5010	5010	5010	5010	0
286	20250321	143100	13367175	5010	5010	5010	5010	0
287	20250321	143000	13367175	5010	5010	5010	5010	0
288	20250321	142900	13367175	5010	5010	5010	5010	0
289	20250321	142800	13367175	5010	5010	5010	5010	0
290	20250321	142700	13367175	5010	5010	5010	5010	0
291	20250321	142600	13367175	5010	5000	5010	5000	200
292	20250321	142500	12366425	5000	5000	5000	5000	0
293	20250321	142400	12366425	5000	5000	5000	5000	0
294	20250321	142300	12366425	5000	5000	5000	5000	1
295	20250321	142200	12361425	4990	4990	4990	4990	0
296	20250321	142100	12361425	4990	4990	4990	4990	0
297	20250321	142000	12361425	4990	4990	4990	4990	0
298	20250321	141900	12361425	4990	4990	4990	4990	0
299	20250321	141800	12361425	4990	4990	4990	4990	0
300	20250321	141700	12361425	4990	4990	4990	4990	0
301	20250321	141600	12361425	4990	4990	4990	4990	0
302	20250321	141500	12361425	4990	4990	4990	4990	0
303	20250321	141400	12361425	4990	4990	4990	4990	0
304	20250321	141300	12361425	4990	4990	4990	4990	1
305	20250321	141200	12356435	4990	4990	4990	4990	0
306	20250321	141100	12356435	4990	4990	4990	4990	0
307	20250321	141000	12356435	4990	4990	4990	4990	0
308	20250321	140900	12356435	4990	4990	4990	4990	0
309	20250321	140800	12356435	4990	4990	4990	4990	0
310	20250321	140700	12356435	4990	4990	4990	4990	0
311	20250321	140600	12356435	4990	4990	4990	4990	0
312	20250321	140500	12356435	4990	4990	4990	4990	0
313	20250321	140400	12356435	4990	4990	4990	4990	0
314	20250321	140300	12356435	4990	4990	4990	4990	0
315	20250321	140200	12356435	4990	4995	4995	4990	100
316	20250321	140100	11856955	4995	4995	4995	4995	0
317	20250321	140000	11856955	4995	4995	4995	4995	0
318	20250321	135900	11856955	4995	4995	4995	4995	0
319	20250321	135800	11856955	4995	4995	4995	4995	0
320	20250321	135700	11856955	4995	4995	4995	4995	0
321	20250321	135600	11856955	4995	4995	4995	4995	0
322	20250321	135500	11856955	4995	4995	4995	4995	0
323	20250321	135400	11856955	4995	4995	4995	4995	0
324	20250321	135300	11856955	4995	4995	4995	4995	0
325	20250321	135200	11856955	4995	4995	4995	4995	0
326	20250321	135100	11856955	4995	4995	4995	4995	0
327	20250321	135000	11856955	4995	4995	4995	4995	0
328	20250321	134900	11856955	4995	4995	4995	4995	0
329	20250321	134800	11856955	4995	4995	4995	4995	0
330	20250321	134700	11856955	4995	4995	4995	4995	0
331	20250321	134600	11856955	4995	4995	4995	4995	0
332	20250321	134500	11856955	4995	4995	4995	4995	0
333	20250321	134400	11856955	4995	4995	4995	4995	0
334	20250321	134300	11856955	4995	4995	4995	4995	0
335	20250321	134200	11856955	4995	4995	4995	4995	0
336	20250321	134100	11856955	4995	4995	4995	4995	0
337	20250321	134000	11856955	4995	4995	4995	4995	0
338	20250321	133900	11856955	4995	4995	4995	4995	0
339	20250321	133800	11856955	4995	4995	4995	4995	0
340	20250321	133700	11856955	4995	4995	4995	4995	0
341	20250321	133600	11856955	4995	4995	4995	4995	0
342	20250321	133500	11856955	4995	4995	4995	4995	0
343	20250321	133400	11856955	4995	4995	4995	4995	0
344	20250321	133300	11856955	4995	4995	4995	4995	0
345	20250321	133200	11856955	4995	4995	4995	4995	0
346	20250321	133100	11856955	4995	4995	4995	4995	6
347	20250321	133000	11826985	5000	5000	5000	5000	1
348	20250321	132900	11821985	5000	5000	5000	5000	0
349	20250321	132800	11821985	5000	5000	5000	5000	1
350	20250321	132700	11816985	5000	5000	5000	5000	0
351	20250321	132600	11816985	5000	5000	5000	5000	0
352	20250321	132500	11816985	5000	5000	5000	5000	0
353	20250321	132400	11816985	5000	5000	5000	5000	0
354	20250321	132300	11816985	5000	5000	5000	5000	0
355	20250321	132200	11816985	5000	5000	5000	5000	0
356	20250321	132100	11816985	5000	5000	5000	5000	0
357	20250321	132000	11816985	5000	5000	5000	5000	0
358	20250321	131900	11816985	5000	5000	5000	5000	0
359	20250321	131800	11816985	5000	5000	5000	5000	0
360	20250321	131700	11816985	5000	5000	5000	5000	0
361	20250321	131600	11816985	5000	5000	5000	5000	0
362	20250321	131500	11816985	5000	5000	5000	5000	0
363	20250321	131400	11816985	5000	5000	5000	5000	0
364	20250321	131300	11816985	5000	5000	5000	5000	0
365	20250321	131200	11816985	5000	5000	5000	5000	0
366	20250321	131100	11816985	5000	5000	5000	5000	0
367	20250321	131000	11816985	5000	5000	5000	5000	1
368	20250321	130900	11811985	5000	5000	5000	5000	0
369	20250321	130800	11811985	5000	5000	5000	5000	0
370	20250321	130700	11811985	5000	5000	5000	5000	0
371	20250321	130600	11811985	5000	5000	5000	5000	0
372	20250321	130500	11811985	5000	5000	5000	5000	0
373	20250321	130400	11811985	5000	5000	5000	5000	0
374	20250321	130300	11811985	5000	5000	5000	5000	1
375	20250321	130200	11806985	4995	4995	4995	4995	0
376	20250321	130100	11806985	4995	4995	4995	4995	0
377	20250321	130000	11806985	4995	4995	4995	4995	0
378	20250321	125900	11806985	4995	4995	4995	4995	0
379	20250321	125800	11806985	4995	4995	4995	4995	0
380	20250321	125700	11806985	4995	4995	4995	4995	0
381	20250321	125600	11806985	4995	4995	4995	4995	0
382	20250321	125500	11806985	4995	4995	4995	4995	0
383	20250321	125400	11806985	4995	4995	4995	4995	0
384	20250321	125300	11806985	4995	4995	4995	4995	0
385	20250321	125200	11806985	4995	4995	4995	4995	2
386	20250321	125100	11796995	4995	4995	4995	4995	0
387	20250321	125000	11796995	4995	4995	4995	4995	0
388	20250321	124900	11796995	4995	4995	4995	4995	0
389	20250321	124800	11796995	4995	4995	4995	4995	0
390	20250321	124700	11796995	4995	4995	4995	4995	0
391	20250321	124600	11796995	4995	4995	4995	4995	0
392	20250321	124500	11796995	4995	4995	4995	4995	0
393	20250321	124400	11796995	4995	4995	4995	4995	0
394	20250321	124300	11796995	4995	4995	4995	4995	0
395	20250321	124200	11796995	4995	4995	4995	4995	0
396	20250321	124100	11796995	4995	4995	4995	4995	0
397	20250321	124000	11796995	4995	4995	4995	4995	0
398	20250321	123900	11796995	4995	4995	4995	4995	0
399	20250321	123800	11796995	4995	4995	4995	4995	0
400	20250321	123700	11796995	4995	4995	4995	4995	0
401	20250321	123600	11796995	4995	4995	4995	4995	0
402	20250321	123500	11796995	4995	4995	4995	4995	0
403	20250321	123400	11796995	4995	4995	4995	4995	0
404	20250321	123300	11796995	4995	4995	4995	4995	0
405	20250321	123200	11796995	4995	4995	4995	4995	0
406	20250321	123100	11796995	4995	4995	4995	4995	0
407	20250321	123000	11796995	4995	4995	4995	4995	0
408	20250321	122900	11796995	4995	4995	4995	4995	0
409	20250321	122800	11796995	4995	4995	4995	4995	0
410	20250321	122700	11796995	4995	4995	4995	4995	0
411	20250321	122600	11796995	4995	4995	4995	4995	0
412	20250321	122500	11796995	4995	4995	4995	4995	0
413	20250321	122400	11796995	4995	4995	4995	4995	0
414	20250321	122300	11796995	4995	4995	4995	4995	0
415	20250321	122200	11796995	4995	4995	4995	4995	0
416	20250321	122100	11796995	4995	4995	4995	4995	0
417	20250321	122000	11796995	4995	4995	4995	4995	0
418	20250321	121900	11796995	4995	4995	4995	4995	0
419	20250321	121800	11796995	4995	4995	4995	4995	0
420	20250321	121700	11796995	4995	4995	4995	4995	1
421	20250321	121600	11792000	5000	5000	5000	5000	0
422	20250321	121500	11792000	5000	5000	5000	5000	0
423	20250321	121400	11792000	5000	5000	5000	5000	0
424	20250321	121300	11792000	5000	5000	5000	5000	0
425	20250321	121200	11792000	5000	5000	5000	5000	0
426	20250321	121100	11792000	5000	5000	5000	5000	0
427	20250321	121000	11792000	5000	5000	5000	5000	1
428	20250321	120900	11787000	4995	4995	4995	4995	0
429	20250321	120800	11787000	4995	4995	4995	4995	0
430	20250321	120700	11787000	4995	4995	4995	4995	0
431	20250321	120600	11787000	4995	4995	4995	4995	0
432	20250321	120500	11787000	4995	4995	4995	4995	0
433	20250321	120400	11787000	4995	4995	4995	4995	0
434	20250321	120300	11787000	4995	4995	4995	4995	0
435	20250321	120200	11787000	4995	4995	4995	4995	0
436	20250321	120100	11787000	4995	4995	4995	4995	0
437	20250321	120000	11787000	4995	4995	4995	4995	0
438	20250321	115900	11787000	4995	4995	4995	4995	0
439	20250321	115800	11787000	4995	4995	4995	4995	0
440	20250321	115700	11787000	4995	4995	4995	4995	0
441	20250321	115600	11787000	4995	4995	4995	4995	0
442	20250321	115500	11787000	4995	4995	4995	4995	1
443	20250321	115400	11782005	5000	5000	5000	5000	0
444	20250321	115300	11782005	5000	5000	5000	5000	0
445	20250321	115200	11782005	5000	5000	5000	5000	0
446	20250321	115100	11782005	5000	5000	5000	5000	1
447	20250321	115000	11777005	5000	5000	5000	5000	0
448	20250321	114900	11777005	5000	5000	5000	5000	0
449	20250321	114800	11777005	5000	5000	5000	5000	0
450	20250321	114700	11777005	5000	5000	5000	5000	0
451	20250321	114600	11777005	5000	5000	5000	5000	0
452	20250321	114500	11777005	5000	5000	5000	5000	0
453	20250321	114400	11777005	5000	5000	5000	5000	0
454	20250321	114300	11777005	5000	5000	5000	5000	0
455	20250321	114200	11777005	5000	5000	5000	5000	1
456	20250321	114100	11772005	4990	4990	4990	4990	0
457	20250321	114000	11772005	4990	4990	4990	4990	0
458	20250321	113900	11772005	4990	4990	4990	4990	0
459	20250321	113800	11772005	4990	4990	4990	4990	0
460	20250321	113700	11772005	4990	4990	4990	4990	0
461	20250321	113600	11772005	4990	4990	4990	4990	0
462	20250321	113500	11772005	4990	4990	4990	4990	0
463	20250321	113400	11772005	4990	4995	4995	4990	100
464	20250321	113300	11272990	5000	5000	5000	5000	0
465	20250321	113200	11272990	5000	5000	5000	5000	0
466	20250321	113100	11272990	5000	5000	5000	5000	0
467	20250321	113000	11272990	5000	5000	5000	5000	0
468	20250321	112900	11272990	5000	5000	5000	5000	0
469	20250321	112800	11272990	5000	5000	5000	5000	0
470	20250321	112700	11272990	5000	5000	5000	5000	0
471	20250321	112600	11272990	5000	5000	5000	5000	0
472	20250321	112500	11272990	5000	5000	5000	5000	0
473	20250321	112400	11272990	5000	5000	5000	5000	0
474	20250321	112300	11272990	5000	5000	5000	5000	0
475	20250321	112200	11272990	5000	5000	5000	5000	0
476	20250321	112100	11272990	5000	5000	5000	5000	0
477	20250321	112000	11272990	5000	5000	5000	5000	0
478	20250321	111900	11272990	5000	5000	5000	5000	6
479	20250321	111800	11242990	5000	5000	5000	5000	1
480	20250321	111700	11237990	5000	5000	5000	5000	12
481	20250321	111600	11177990	5000	5000	5000	5000	2
482	20250321	111500	11167990	5000	5000	5000	5000	0
483	20250321	111400	11167990	5000	5000	5000	5000	0
484	20250321	111300	11167990	5000	5000	5000	5000	0
485	20250321	111200	11167990	5000	5000	5000	5000	0
486	20250321	111100	11167990	5000	5000	5000	5000	0
487	20250321	111000	11167990	5000	5000	5000	5000	0
488	20250321	110900	11167990	5000	5000	5000	5000	0
489	20250321	110800	11167990	5000	5000	5000	5000	0
490	20250321	110700	11167990	5000	5000	5000	5000	0
491	20250321	110600	11167990	5000	5000	5000	5000	0
492	20250321	110500	11167990	5000	5000	5000	5000	0
493	20250321	110400	11167990	5000	5000	5000	5000	0
494	20250321	110300	11167990	5000	5000	5000	5000	0
495	20250321	110200	11167990	5000	5000	5000	5000	0
496	20250321	110100	11167990	5000	5000	5000	5000	0
497	20250321	110000	11167990	5000	5000	5000	5000	0
498	20250321	105900	11167990	5000	5000	5000	5000	0
499	20250321	105800	11167990	5000	5000	5000	5000	0
500	20250321	105700	11167990	5000	5000	5000	5000	0
501	20250321	105600	11167990	5000	5000	5000	5000	0
502	20250321	105500	11167990	5000	5000	5000	5000	51
503	20250321	105400	10912990	4990	4990	4990	4990	0
504	20250321	105300	10912990	4990	4990	4990	4990	0
505	20250321	105200	10912990	4990	4990	4990	4990	0
506	20250321	105100	10912990	4990	4990	4990	4990	0
507	20250321	105000	10912990	4990	4995	4995	4990	455
508	20250321	104900	8642055	4995	4995	4995	4995	0
509	20250321	104800	8642055	4995	4995	4995	4995	0
510	20250321	104700	8642055	4995	4995	4995	4995	0
511	20250321	104600	8642055	4995	4995	4995	4995	0
512	20250321	104500	8642055	4995	4995	4995	4995	0
513	20250321	104400	8642055	4995	4995	4995	4995	0
514	20250321	104300	8642055	4995	4995	4995	4995	0
515	20250321	104200	8642055	4995	4995	4995	4995	0
516	20250321	104100	8642055	4995	4995	4995	4995	0
517	20250321	104000	8642055	4995	4995	4995	4995	0
518	20250321	103900	8642055	4995	4995	4995	4995	21
519	20250321	103800	8537160	4995	4995	4995	4995	0
520	20250321	103700	8537160	4995	4995	4995	4995	0
521	20250321	103600	8537160	4995	4995	4995	4995	0
522	20250321	103500	8537160	4995	4995	4995	4995	0
523	20250321	103400	8537160	4995	4995	4995	4995	0
524	20250321	103300	8537160	4995	4995	4995	4995	0
525	20250321	103200	8537160	4995	4995	4995	4995	0
526	20250321	103100	8537160	4995	4995	4995	4995	0
527	20250321	103000	8537160	4995	4995	4995	4995	0
528	20250321	102900	8537160	4995	4995	4995	4995	0
529	20250321	102800	8537160	4995	4995	4995	4995	0
530	20250321	102700	8537160	4995	4995	4995	4995	0
531	20250321	102600	8537160	4995	4995	4995	4995	0
532	20250321	102500	8537160	4995	4995	4995	4995	0
533	20250321	102400	8537160	4995	4995	4995	4995	0
534	20250321	102300	8537160	4995	4995	4995	4995	0
535	20250321	102200	8537160	4995	4995	4995	4995	0
536	20250321	102100	8537160	4995	4995	4995	4995	0
537	20250321	102000	8537160	4995	4995	4995	4995	0
538	20250321	101900	8537160	4995	4995	4995	4995	0
539	20250321	101800	8537160	4995	4995	4995	4995	0
540	20250321	101700	8537160	4995	4995	4995	4995	1
541	20250321	101600	8532165	4995	4990	4995	4990	3
542	20250321	101500	8517185	4995	4995	4995	4995	0
543	20250321	101400	8517185	4995	4995	4995	4995	0
544	20250321	101300	8517185	4995	4995	4995	4995	0
545	20250321	101200	8517185	4995	4995	4995	4995	0
546	20250321	101100	8517185	4995	4995	4995	4995	0
547	20250321	101000	8517185	4995	4995	4995	4995	0
548	20250321	100900	8517185	4995	4995	4995	4995	0
549	20250321	100800	8517185	4995	4995	4995	4995	0
550	20250321	100700	8517185	4995	4995	4995	4995	0
551	20250321	100600	8517185	4995	4995	4995	4995	1
552	20250321	100500	8512190	5000	5000	5000	5000	0
553	20250321	100400	8512190	5000	5000	5000	5000	0
554	20250321	100300	8512190	5000	5000	5000	5000	0
555	20250321	100200	8512190	5000	5000	5000	5000	0
556	20250321	100100	8512190	5000	5000	5000	5000	0
557	20250321	100000	8512190	5000	5000	5000	5000	0
558	20250321	095900	8512190	5000	5000	5000	5000	19
559	20250321	095800	8417190	5000	5000	5000	5000	0
560	20250321	095700	8417190	5000	5000	5000	5000	98
561	20250321	095600	7927190	5010	5010	5010	5010	0
562	20250321	095500	7927190	5010	5010	5010	5010	0
563	20250321	095400	7927190	5010	5010	5010	5010	0
564	20250321	095300	7927190	5010	5010	5010	5010	0
565	20250321	095200	7927190	5010	5010	5010	5010	0
566	20250321	095100	7927190	5010	5010	5010	5010	0
567	20250321	095000	7927190	5010	5010	5010	5010	0
568	20250321	094900	7927190	5010	5010	5010	5010	0
569	20250321	094800	7927190	5010	5010	5010	5010	0
570	20250321	094700	7927190	5010	5010	5010	5010	0
571	20250321	094600	7927190	5010	5010	5010	5010	0
572	20250321	094500	7927190	5010	5010	5010	5010	0
573	20250321	094400	7927190	5010	5010	5010	5010	0
574	20250321	094300	7927190	5010	5010	5010	5010	0
575	20250321	094200	7927190	5010	5010	5010	5010	0
576	20250321	094100	7927190	5010	5010	5010	5010	0
577	20250321	094000	7927190	5010	5010	5010	5010	0
578	20250321	093900	7927190	5010	5010	5010	5010	0
579	20250321	093800	7927190	5010	5010	5010	5010	0
580	20250321	093700	7927190	5010	5010	5010	5010	0
581	20250321	093600	7927190	5010	5010	5010	5010	0
582	20250321	093500	7927190	5010	5010	5010	5010	0
583	20250321	093400	7927190	5010	5010	5010	5010	0
584	20250321	093300	7927190	5010	5010	5010	5010	1
585	20250321	093200	7922180	5010	5010	5010	5010	1
586	20250321	093100	7917170	5010	5020	5020	5010	4
587	20250321	093000	7897120	5010	5020	5020	5010	121
588	20250321	092900	7290900	5020	5020	5020	5020	0
589	20250321	092800	7290900	5020	5020	5020	5020	0
590	20250321	092700	7290900	5020	5020	5020	5020	0
591	20250321	092600	7290900	5020	5020	5020	5020	0
592	20250321	092500	7290900	5020	5020	5020	5020	0
593	20250321	092400	7290900	5020	5020	5020	5020	0
594	20250321	092300	7290900	5020	5020	5020	5020	1
595	20250321	092200	7285880	5020	5020	5020	5020	30
596	20250321	092100	7135280	5020	5020	5020	5020	15
597	20250321	092000	7059980	5030	5020	5030	5020	51
598	20250321	091900	6803950	5010	5010	5010	5010	0
599	20250321	091800	6803950	5010	5020	5020	5010	206
600	20250321	091700	5770970	5030	5000	5030	5000	428
601	20250321	091600	3625690	4995	4995	4995	4995	0
602	20250321	091500	3625690	4995	4995	4995	4995	0
603	20250321	091400	3625690	4995	4995	4995	4995	0
604	20250321	091300	3625690	4995	4995	4995	4995	0
605	20250321	091200	3625690	4995	4995	4995	4995	72
606	20250321	091100	3266050	4995	4995	4995	4995	428
607	20250321	091000	1128190	4970	4970	4970	4970	0
608	20250321	090900	1128190	4970	4970	4970	4970	0
609	20250321	090800	1128190	4970	4970	4970	4970	0
610	20250321	090700	1128190	4970	4970	4970	4970	0
611	20250321	090600	1128190	4970	4970	4970	4970	0
612	20250321	090500	1128190	4970	4970	4970	4970	0
613	20250321	090400	1128190	4970	4970	4970	4970	0
614	20250321	090300	1128190	4970	4970	4970	4970	0
615	20250321	090200	1128190	4970	4970	4970	4970	109
616	20250321	090100	586460	4970	4970	4970	4970	0
617	20250321	090000	586460	4970	4970	4970	4970	118