KissMeData/041920/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	192500	167055805	4845	4845	4845	4845	3168
3	20250327	192400	167055805	4845	4845	4845	4845	0
4	20250327	192300	167055805	4845	4845	4845	4845	0
5	20250327	192200	167055805	4845	4845	4845	4845	0
6	20250327	192100	167055805	4845	4845	4845	4845	0
7	20250327	192000	167055805	4845	4845	4845	4845	0
8	20250327	191900	167055805	4845	4845	4845	4845	0
9	20250327	191800	167055805	4845	4845	4845	4845	0
10	20250327	191700	167055805	4845	4845	4845	4845	0
11	20250327	191600	167055805	4845	4845	4845	4845	0
12	20250327	191500	167055805	4845	4845	4845	4845	0
13	20250327	191400	167055805	4845	4845	4845	4845	0
14	20250327	191300	167055805	4845	4845	4845	4845	0
15	20250327	191200	167055805	4845	4845	4845	4845	0
16	20250327	191100	167055805	4845	4845	4845	4845	0
17	20250327	191000	167055805	4845	4845	4845	4845	0
18	20250327	190900	167055805	4845	4845	4845	4845	0
19	20250327	190800	167055805	4845	4845	4845	4845	0
20	20250327	190700	167055805	4845	4845	4845	4845	0
21	20250327	190600	167055805	4845	4845	4845	4845	0
22	20250327	190500	167055805	4845	4845	4845	4845	0
23	20250327	190400	167055805	4845	4845	4845	4845	0
24	20250327	190300	167055805	4845	4845	4845	4845	0
25	20250327	190200	167055805	4845	4845	4845	4845	0
26	20250327	190100	167055805	4845	4845	4845	4845	0
27	20250327	190000	167055805	4845	4845	4845	4845	0
28	20250327	185900	167055805	4845	4845	4845	4845	0
29	20250327	185800	167055805	4845	4845	4845	4845	0
30	20250327	185700	167055805	4845	4845	4845	4845	0
31	20250327	185600	167055805	4845	4845	4845	4845	0
32	20250327	185500	167055805	4845	4845	4845	4845	3168
33	20250327	185400	167055805	4845	4845	4845	4845	0
34	20250327	185300	167055805	4845	4845	4845	4845	0
35	20250327	185200	167055805	4845	4845	4845	4845	0
36	20250327	185100	167055805	4845	4845	4845	4845	0
37	20250327	185000	167055805	4845	4845	4845	4845	0
38	20250327	184900	167055805	4845	4845	4845	4845	0
39	20250327	184800	167055805	4845	4845	4845	4845	0
40	20250327	184700	167055805	4845	4845	4845	4845	0
41	20250327	184600	167055805	4845	4845	4845	4845	0
42	20250327	184500	167055805	4845	4845	4845	4845	0
43	20250327	184400	167055805	4845	4845	4845	4845	0
44	20250327	184300	167055805	4845	4845	4845	4845	0
45	20250327	184200	167055805	4845	4845	4845	4845	0
46	20250327	184100	167055805	4845	4845	4845	4845	0
47	20250327	184000	167055805	4845	4845	4845	4845	0
48	20250327	183900	167055805	4845	4845	4845	4845	0
49	20250327	183800	167055805	4845	4845	4845	4845	0
50	20250327	183700	167055805	4845	4845	4845	4845	0
51	20250327	183600	167055805	4845	4845	4845	4845	0
52	20250327	183500	167055805	4845	4845	4845	4845	0
53	20250327	183400	167055805	4845	4845	4845	4845	0
54	20250327	183300	167055805	4845	4845	4845	4845	0
55	20250327	183200	167055805	4845	4845	4845	4845	0
56	20250327	183100	167055805	4845	4845	4845	4845	0
57	20250327	183000	167055805	4845	4845	4845	4845	0
58	20250327	182900	167055805	4845	4845	4845	4845	0
59	20250327	182800	167055805	4845	4845	4845	4845	0
60	20250327	182700	167055805	4845	4845	4845	4845	0
61	20250327	182600	167055805	4845	4845	4845	4845	0
62	20250327	182500	167055805	4845	4845	4845	4845	3168
63	20250327	182400	167055805	4845	4845	4845	4845	0
64	20250327	182300	167055805	4845	4845	4845	4845	0
65	20250327	182200	167055805	4845	4845	4845	4845	0
66	20250327	182100	167055805	4845	4845	4845	4845	0
67	20250327	182000	167055805	4845	4845	4845	4845	0
68	20250327	181900	167055805	4845	4845	4845	4845	0
69	20250327	181800	167055805	4845	4845	4845	4845	0
70	20250327	181700	167055805	4845	4845	4845	4845	0
71	20250327	181600	167055805	4845	4845	4845	4845	0
72	20250327	181500	167055805	4845	4845	4845	4845	0
73	20250327	181400	167055805	4845	4845	4845	4845	0
74	20250327	181300	167055805	4845	4845	4845	4845	0
75	20250327	181200	167055805	4845	4845	4845	4845	0
76	20250327	181100	167055805	4845	4845	4845	4845	0
77	20250327	181000	167055805	4845	4845	4845	4845	0
78	20250327	180900	167055805	4845	4845	4845	4845	0
79	20250327	180800	167055805	4845	4845	4845	4845	0
80	20250327	180700	167055805	4845	4845	4845	4845	0
81	20250327	180600	167055805	4845	4845	4845	4845	0
82	20250327	180500	167055805	4845	4845	4845	4845	0
83	20250327	180400	167055805	4845	4845	4845	4845	0
84	20250327	180300	167055805	4845	4845	4845	4845	0
85	20250327	180200	167055805	4845	4845	4845	4845	0
86	20250327	180100	167055805	4845	4845	4845	4845	0
87	20250327	180000	167055805	4845	4845	4845	4845	0
88	20250327	175900	167055805	4845	4845	4845	4845	0
89	20250327	175800	167055805	4845	4845	4845	4845	0
90	20250327	175700	167055805	4845	4845	4845	4845	0
91	20250327	175600	167055805	4845	4845	4845	4845	0
92	20250327	175500	167055805	4845	4845	4845	4845	3168
93	20250327	175400	167055805	4845	4845	4845	4845	0
94	20250327	175300	167055805	4845	4845	4845	4845	0
95	20250327	175200	167055805	4845	4845	4845	4845	0
96	20250327	175100	167055805	4845	4845	4845	4845	0
97	20250327	175000	167055805	4845	4845	4845	4845	0
98	20250327	174900	167055805	4845	4845	4845	4845	0
99	20250327	174800	167055805	4845	4845	4845	4845	0
100	20250327	174700	167055805	4845	4845	4845	4845	0
101	20250327	174600	167055805	4845	4845	4845	4845	0
102	20250327	174500	167055805	4845	4845	4845	4845	0
103	20250327	174400	167055805	4845	4845	4845	4845	0
104	20250327	174300	167055805	4845	4845	4845	4845	0
105	20250327	174200	167055805	4845	4845	4845	4845	0
106	20250327	174100	167055805	4845	4845	4845	4845	0
107	20250327	174000	167055805	4845	4845	4845	4845	0
108	20250327	173900	167055805	4845	4845	4845	4845	0
109	20250327	173800	167055805	4845	4845	4845	4845	0
110	20250327	173700	167055805	4845	4845	4845	4845	0
111	20250327	173600	167055805	4845	4845	4845	4845	0
112	20250327	173500	167055805	4845	4845	4845	4845	0
113	20250327	173400	167055805	4845	4845	4845	4845	0
114	20250327	173300	167055805	4845	4845	4845	4845	0
115	20250327	173200	167055805	4845	4845	4845	4845	0
116	20250327	173100	167055805	4845	4845	4845	4845	0
117	20250327	173000	167055805	4845	4845	4845	4845	0
118	20250327	172900	167055805	4845	4845	4845	4845	0
119	20250327	172800	167055805	4845	4845	4845	4845	0
120	20250327	172700	167055805	4845	4845	4845	4845	0
121	20250327	172600	167055805	4845	4845	4845	4845	0
122	20250327	172500	167055805	4845	4845	4845	4845	3168
123	20250327	172400	167055805	4845	4845	4845	4845	0
124	20250327	172300	167055805	4845	4845	4845	4845	0
125	20250327	172200	167055805	4845	4845	4845	4845	0
126	20250327	172100	167055805	4845	4845	4845	4845	0
127	20250327	172000	167055805	4845	4845	4845	4845	0
128	20250327	171900	167055805	4845	4845	4845	4845	0
129	20250327	171800	167055805	4845	4845	4845	4845	0
130	20250327	171700	167055805	4845	4845	4845	4845	0
131	20250327	171600	167055805	4845	4845	4845	4845	0
132	20250327	171500	167055805	4845	4845	4845	4845	0
133	20250327	171400	167055805	4845	4845	4845	4845	0
134	20250327	171300	167055805	4845	4845	4845	4845	0
135	20250327	171200	167055805	4845	4845	4845	4845	0
136	20250327	171100	167055805	4845	4845	4845	4845	0
137	20250327	171000	167055805	4845	4845	4845	4845	0
138	20250327	170900	167055805	4845	4845	4845	4845	0
139	20250327	170800	167055805	4845	4845	4845	4845	0
140	20250327	170700	167055805	4845	4845	4845	4845	0
141	20250327	170600	167055805	4845	4845	4845	4845	0
142	20250327	170500	167055805	4845	4845	4845	4845	0
143	20250327	170400	167055805	4845	4845	4845	4845	0
144	20250327	170300	167055805	4845	4845	4845	4845	0
145	20250327	170200	167055805	4845	4845	4845	4845	0
146	20250327	170100	167055805	4845	4845	4845	4845	0
147	20250327	170000	167055805	4845	4845	4845	4845	0
148	20250327	165900	167055805	4845	4845	4845	4845	0
149	20250327	165800	167055805	4845	4845	4845	4845	0
150	20250327	165700	167055805	4845	4845	4845	4845	0
151	20250327	165600	167055805	4845	4845	4845	4845	0
152	20250327	165500	167055805	4845	4845	4845	4845	3168
153	20250327	165400	167055805	4845	4845	4845	4845	0
154	20250327	165300	167055805	4845	4845	4845	4845	0
155	20250327	165200	167055805	4845	4845	4845	4845	0
156	20250327	165100	167055805	4845	4845	4845	4845	0
157	20250327	165000	167055805	4845	4845	4845	4845	0
158	20250327	164900	167055805	4845	4845	4845	4845	0
159	20250327	164800	167055805	4845	4845	4845	4845	0
160	20250327	164700	167055805	4845	4845	4845	4845	0
161	20250327	164600	167055805	4845	4845	4845	4845	0
162	20250327	164500	167055805	4845	4845	4845	4845	0
163	20250327	164400	167055805	4845	4845	4845	4845	0
164	20250327	164300	167055805	4845	4845	4845	4845	0
165	20250327	164200	167055805	4845	4845	4845	4845	0
166	20250327	164100	167055805	4845	4845	4845	4845	0
167	20250327	164000	167055805	4845	4845	4845	4845	0
168	20250327	163900	167055805	4845	4845	4845	4845	0
169	20250327	163800	167055805	4845	4845	4845	4845	0
170	20250327	163700	167055805	4845	4845	4845	4845	0
171	20250327	163600	167055805	4845	4845	4845	4845	0
172	20250327	163500	167055805	4845	4845	4845	4845	0
173	20250327	163400	167055805	4845	4845	4845	4845	0
174	20250327	163300	167055805	4845	4845	4845	4845	0
175	20250327	163200	167055805	4845	4845	4845	4845	0
176	20250327	163100	167055805	4845	4845	4845	4845	0
177	20250327	163000	167055805	4845	4845	4845	4845	0
178	20250327	162900	167055805	4845	4845	4845	4845	0
179	20250327	162800	167055805	4845	4845	4845	4845	0
180	20250327	162700	167055805	4845	4845	4845	4845	0
181	20250327	162600	167055805	4845	4845	4845	4845	0
182	20250327	162500	167055805	4845	4845	4845	4845	3168
183	20250327	162400	167055805	4845	4845	4845	4845	0
184	20250327	162300	167055805	4845	4845	4845	4845	0
185	20250327	162200	167055805	4845	4845	4845	4845	0
186	20250327	162100	167055805	4845	4845	4845	4845	0
187	20250327	162000	167055805	4845	4845	4845	4845	0
188	20250327	161900	167055805	4845	4845	4845	4845	0
189	20250327	161800	167055805	4845	4845	4845	4845	0
190	20250327	161700	167055805	4845	4845	4845	4845	0
191	20250327	161600	167055805	4845	4845	4845	4845	0
192	20250327	161500	167055805	4845	4845	4845	4845	0
193	20250327	161400	167055805	4845	4845	4845	4845	0
194	20250327	161300	167055805	4845	4845	4845	4845	0
195	20250327	161200	167055805	4845	4845	4845	4845	0
196	20250327	161100	167055805	4845	4845	4845	4845	0
197	20250327	161000	167055805	4845	4845	4845	4845	0
198	20250327	160900	167055805	4845	4845	4845	4845	0
199	20250327	160800	167055805	4845	4845	4845	4845	0
200	20250327	160700	167055805	4845	4845	4845	4845	0
201	20250327	160600	167055805	4845	4845	4845	4845	0
202	20250327	160500	167055805	4845	4845	4845	4845	0
203	20250327	160400	167055805	4845	4845	4845	4845	0
204	20250327	160300	167055805	4845	4845	4845	4845	0
205	20250327	160200	167055805	4845	4845	4845	4845	0
206	20250327	160100	167055805	4845	4845	4845	4845	0
207	20250327	160000	167055805	4845	4845	4845	4845	0
208	20250327	155900	167055805	4845	4845	4845	4845	0
209	20250327	155800	167055805	4845	4845	4845	4845	0
210	20250327	155700	167055805	4845	4845	4845	4845	0
211	20250327	155600	167055805	4845	4845	4845	4845	0
212	20250327	155500	167055805	4845	4845	4845	4845	3168
213	20250327	155400	167055805	4845	4845	4845	4845	0
214	20250327	155300	167055805	4845	4845	4845	4845	0
215	20250327	155200	167055805	4845	4845	4845	4845	0
216	20250327	155100	167055805	4845	4845	4845	4845	0
217	20250327	155000	167055805	4845	4845	4845	4845	0
218	20250327	154900	167055805	4845	4845	4845	4845	0
219	20250327	154800	167055805	4845	4845	4845	4845	0
220	20250327	154700	167055805	4845	4845	4845	4845	0
221	20250327	154600	167055805	4845	4845	4845	4845	0
222	20250327	154500	167055805	4845	4845	4845	4845	0
223	20250327	154400	167055805	4845	4845	4845	4845	0
224	20250327	154300	167055805	4845	4845	4845	4845	0
225	20250327	154200	167055805	4845	4845	4845	4845	0
226	20250327	154100	167055805	4845	4845	4845	4845	0
227	20250327	154000	167055805	4845	4845	4845	4845	0
228	20250327	153900	167055805	4845	4845	4845	4845	0
229	20250327	153800	167055805	4845	4845	4845	4845	0
230	20250327	153700	167055805	4845	4845	4845	4845	0
231	20250327	153600	167055805	4845	4845	4845	4845	0
232	20250327	153500	167055805	4845	4845	4845	4845	0
233	20250327	153400	167055805	4845	4845	4845	4845	0
234	20250327	153300	167055805	4845	4845	4845	4845	0
235	20250327	153200	167055805	4845	4845	4845	4845	0
236	20250327	153100	167055805	4845	4845	4845	4845	0
237	20250327	153000	167055805	4845	4845	4845	4845	3168
238	20250327	152900	151706845	4805	4805	4805	4805	0
239	20250327	152800	151706845	4805	4805	4805	4805	0
240	20250327	152700	151706845	4805	4805	4805	4805	0
241	20250327	152600	151706845	4805	4805	4805	4805	0
242	20250327	152500	151706845	4805	4805	4805	4805	0
243	20250327	152400	151706845	4805	4805	4805	4805	0
244	20250327	152300	151706845	4805	4805	4805	4805	0
245	20250327	152200	151706845	4805	4805	4805	4805	0
246	20250327	152100	151706845	4805	4805	4805	4805	0
247	20250327	152000	151706845	4805	4805	4805	4805	0
248	20250327	151900	151706845	4805	4820	4875	4805	1040
249	20250327	151800	146669970	4820	4820	4820	4805	509
250	20250327	151700	144224195	4805	4820	4820	4805	476
251	20250327	151600	141936670	4825	4825	4825	4825	0
252	20250327	151500	141936670	4825	4825	4825	4825	70
253	20250327	151400	141598920	4825	4825	4825	4825	226
254	20250327	151300	140508470	4810	4825	4825	4810	4
255	20250327	151200	140489185	4815	4820	4825	4815	32
256	20250327	151100	140334985	4825	4825	4825	4825	0
257	20250327	151000	140334985	4825	4825	4825	4825	1
258	20250327	150900	140330160	4835	4835	4835	4835	0
259	20250327	150800	140330160	4835	4835	4835	4835	0
260	20250327	150700	140330160	4835	4820	4835	4820	103
261	20250327	150600	139833675	4820	4815	4820	4815	382
262	20250327	150500	137994340	4825	4825	4825	4825	0
263	20250327	150400	137994340	4825	4825	4825	4825	1
264	20250327	150300	137989515	4805	4805	4805	4805	571
265	20250327	150200	135245860	4805	4805	4805	4805	5
266	20250327	150100	135221835	4805	4805	4805	4805	0
267	20250327	150000	135221835	4805	4805	4805	4805	0
268	20250327	145900	135221835	4805	4805	4805	4805	1
269	20250327	145800	135217030	4785	4785	4785	4785	0
270	20250327	145700	135217030	4785	4810	4810	4785	2000
271	20250327	145600	125643430	4830	4830	4830	4830	0
272	20250327	145500	125643430	4830	4815	4830	4810	702
273	20250327	145400	122266570	4840	4840	4840	4840	0
274	20250327	145300	122266570	4840	4840	4840	4840	0
275	20250327	145200	122266570	4840	4835	4840	4835	9
276	20250327	145100	122223045	4815	4830	4830	4815	1300
277	20250327	145000	115961465	4850	4850	4850	4850	0
278	20250327	144900	115961465	4850	4850	4850	4850	0
279	20250327	144800	115961465	4850	4850	4850	4850	0
280	20250327	144700	115961465	4850	4850	4850	4850	0
281	20250327	144600	115961465	4850	4850	4850	4850	0
282	20250327	144500	115961465	4850	4840	4850	4825	1351
283	20250327	144400	109438285	4860	4860	4860	4860	0
284	20250327	144300	109438285	4860	4865	4865	4835	408
285	20250327	144200	107465550	4835	4870	4870	4825	5921
286	20250327	144100	78883805	4895	4895	4895	4895	1
287	20250327	144000	78878910	4890	4870	4890	4845	348
288	20250327	143900	77190945	4905	4905	4905	4905	0
289	20250327	143800	77190945	4905	4905	4905	4905	0
290	20250327	143700	77190945	4905	4905	4905	4905	0
291	20250327	143600	77190945	4905	4905	4905	4905	0
292	20250327	143500	77190945	4905	4905	4905	4905	0
293	20250327	143400	77190945	4905	4905	4905	4905	49
294	20250327	143300	76950600	4905	4905	4905	4905	0
295	20250327	143200	76950600	4905	4905	4905	4905	0
296	20250327	143100	76950600	4905	4905	4905	4905	0
297	20250327	143000	76950600	4905	4860	4905	4855	443
298	20250327	142900	74798740	4865	4880	4880	4865	429
299	20250327	142800	72710090	4910	4910	4910	4910	0
300	20250327	142700	72710090	4910	4910	4910	4910	0
301	20250327	142600	72710090	4910	4910	4910	4910	0
302	20250327	142500	72710090	4910	4910	4910	4910	0
303	20250327	142400	72710090	4910	4910	4910	4910	2
304	20250327	142300	72700270	4885	4885	4885	4885	160
305	20250327	142200	71918670	4910	4910	4910	4910	0
306	20250327	142100	71918670	4910	4910	4910	4910	0
307	20250327	142000	71918670	4910	4910	4910	4910	0
308	20250327	141900	71918670	4910	4910	4910	4910	0
309	20250327	141800	71918670	4910	4910	4910	4910	0
310	20250327	141700	71918670	4910	4910	4910	4910	0
311	20250327	141600	71918670	4910	4910	4910	4910	0
312	20250327	141500	71918670	4910	4910	4910	4910	0
313	20250327	141400	71918670	4910	4910	4910	4910	2
314	20250327	141300	71908850	4910	4910	4910	4910	1
315	20250327	141200	71903940	4890	4890	4890	4890	0
316	20250327	141100	71903940	4890	4890	4890	4890	0
317	20250327	141000	71903940	4890	4890	4890	4890	0
318	20250327	140900	71903940	4890	4890	4890	4890	0
319	20250327	140800	71903940	4890	4890	4890	4890	30
320	20250327	140700	71757240	4910	4910	4910	4910	100
321	20250327	140600	71266240	4910	4910	4910	4865	1012
322	20250327	140500	66338230	4910	4910	4910	4910	0
323	20250327	140400	66338230	4910	4910	4910	4910	0
324	20250327	140300	66338230	4910	4900	4910	4900	10
325	20250327	140200	66289175	4900	4900	4900	4900	100
326	20250327	140100	65799175	4900	4870	4900	4860	1030
327	20250327	140000	60789610	4900	4900	4900	4900	1
328	20250327	135900	60784710	4900	4900	4900	4900	1
329	20250327	135800	60779810	4905	4865	4905	4865	606
330	20250327	135700	57831580	4870	4870	4870	4870	1
331	20250327	135600	57826710	4905	4875	4905	4865	1978
332	20250327	135500	48195250	4875	4900	4920	4870	1187
333	20250327	135400	42398080	4920	4920	4920	4920	0
334	20250327	135300	42398080	4920	4920	4920	4920	0
335	20250327	135200	42398080	4920	4920	4920	4920	0
336	20250327	135100	42398080	4920	4905	4920	4900	146
337	20250327	135000	41682615	4905	4915	4915	4905	209
338	20250327	134900	40657400	4920	4920	4920	4920	0
339	20250327	134800	40657400	4920	4930	4930	4920	196
340	20250327	134700	39692100	4950	4950	4950	4950	0
341	20250327	134600	39692100	4950	4950	4950	4950	0
342	20250327	134500	39692100	4950	4950	4950	4950	0
343	20250327	134400	39692100	4950	4950	4950	4950	0
344	20250327	134300	39692100	4950	4950	4950	4950	1
345	20250327	134200	39687150	4935	4935	4935	4935	5
346	20250327	134100	39662475	4970	4970	4970	4970	0
347	20250327	134000	39662475	4970	4970	4970	4970	0
348	20250327	133900	39662475	4970	4970	4970	4970	0
349	20250327	133800	39662475	4970	4970	4970	4970	0
350	20250327	133700	39662475	4970	4970	4970	4970	0
351	20250327	133600	39662475	4970	4970	4970	4970	0
352	20250327	133500	39662475	4970	4970	4970	4970	0
353	20250327	133400	39662475	4970	4970	4970	4970	0
354	20250327	133300	39662475	4970	4970	4970	4970	0
355	20250327	133200	39662475	4970	4970	4970	4970	0
356	20250327	133100	39662475	4970	4970	4970	4970	1
357	20250327	133000	39657505	4940	4945	4945	4940	180
358	20250327	132900	38768060	4980	4980	4980	4980	0
359	20250327	132800	38768060	4980	4980	4980	4980	0
360	20250327	132700	38768060	4980	4980	4980	4980	0
361	20250327	132600	38768060	4980	4980	4980	4980	0
362	20250327	132500	38768060	4980	4980	4980	4980	0
363	20250327	132400	38768060	4980	4980	4980	4980	0
364	20250327	132300	38768060	4980	4980	4980	4980	1
365	20250327	132200	38763080	4950	4950	4950	4950	0
366	20250327	132100	38763080	4950	4950	4950	4950	0
367	20250327	132000	38763080	4950	4950	4950	4950	25
368	20250327	131900	38639330	4985	4985	4985	4985	0
369	20250327	131800	38639330	4985	4985	4985	4985	0
370	20250327	131700	38639330	4985	4985	4985	4985	0
371	20250327	131600	38639330	4985	4985	4985	4985	0
372	20250327	131500	38639330	4985	4950	4985	4945	13
373	20250327	131400	38574785	4950	4950	4950	4950	0
374	20250327	131300	38574785	4950	4950	4950	4950	6
375	20250327	131200	38545085	4985	4985	4985	4985	0
376	20250327	131100	38545085	4985	4985	4985	4985	0
377	20250327	131000	38545085	4985	4985	4985	4985	0
378	20250327	130900	38545085	4985	4985	4985	4985	1
379	20250327	130800	38540100	4955	4990	4990	4955	15
380	20250327	130700	38465390	4990	4990	4990	4990	0
381	20250327	130600	38465390	4990	4990	4990	4990	0
382	20250327	130500	38465390	4990	4990	4990	4990	0
383	20250327	130400	38465390	4990	4990	4990	4990	65
384	20250327	130300	38141040	4990	4990	4990	4990	228
385	20250327	130200	37003320	4990	4950	4990	4950	170
386	20250327	130100	36161040	4950	4935	4950	4935	276
387	20250327	130000	34797685	4900	4900	4900	4900	0
388	20250327	125900	34797685	4900	4925	4925	4895	1052
389	20250327	125800	29630705	4930	4940	4940	4930	849
390	20250327	125700	25443375	4990	4990	4990	4990	0
391	20250327	125600	25443375	4990	4990	4990	4990	0
392	20250327	125500	25443375	4990	4990	4990	4990	0
393	20250327	125400	25443375	4990	4960	4990	4940	423
394	20250327	125300	23350525	5000	5000	5000	5000	0
395	20250327	125200	23350525	5000	5000	5000	5000	1
396	20250327	125100	23345525	4965	4965	4965	4965	22
397	20250327	125000	23236295	5000	5000	5000	5000	0
398	20250327	124900	23236295	5000	5000	5000	5000	0
399	20250327	124800	23236295	5000	5000	5000	5000	0
400	20250327	124700	23236295	5000	5000	5000	5000	0
401	20250327	124600	23236295	5000	5000	5000	5000	0
402	20250327	124500	23236295	5000	5000	5000	5000	0
403	20250327	124400	23236295	5000	5000	5000	5000	0
404	20250327	124300	23236295	5000	5000	5000	5000	0
405	20250327	124200	23236295	5000	5000	5000	5000	0
406	20250327	124100	23236295	5000	5000	5000	5000	0
407	20250327	124000	23236295	5000	5000	5000	5000	0
408	20250327	123900	23236295	5000	5000	5000	5000	0
409	20250327	123800	23236295	5000	5000	5000	5000	0
410	20250327	123700	23236295	5000	5000	5000	5000	0
411	20250327	123600	23236295	5000	5000	5000	5000	0
412	20250327	123500	23236295	5000	5000	5000	5000	0
413	20250327	123400	23236295	5000	5000	5000	5000	0
414	20250327	123300	23236295	5000	5000	5000	5000	0
415	20250327	123200	23236295	5000	5000	5000	5000	0
416	20250327	123100	23236295	5000	5000	5000	5000	0
417	20250327	123000	23236295	5000	5000	5000	5000	0
418	20250327	122900	23236295	5000	5000	5000	5000	0
419	20250327	122800	23236295	5000	5000	5000	5000	0
420	20250327	122700	23236295	5000	5000	5000	5000	0
421	20250327	122600	23236295	5000	5000	5000	5000	0
422	20250327	122500	23236295	5000	5000	5000	5000	100
423	20250327	122400	22736295	5000	5000	5000	5000	0
424	20250327	122300	22736295	5000	5000	5000	5000	0
425	20250327	122200	22736295	5000	5000	5000	5000	0
426	20250327	122100	22736295	5000	5000	5000	5000	0
427	20250327	122000	22736295	5000	5000	5000	5000	0
428	20250327	121900	22736295	5000	5000	5000	5000	0
429	20250327	121800	22736295	5000	5000	5000	5000	0
430	20250327	121700	22736295	5000	5000	5000	5000	0
431	20250327	121600	22736295	5000	4995	5000	4995	51
432	20250327	121500	22481545	4990	4990	4990	4990	57
433	20250327	121400	22197115	4990	4990	4990	4990	0
434	20250327	121300	22197115	4990	4990	4990	4990	0
435	20250327	121200	22197115	4990	4990	4990	4990	0
436	20250327	121100	22197115	4990	4990	4990	4990	1
437	20250327	121000	22192125	4985	4985	4985	4985	99
438	20250327	120900	21698610	4985	4985	4985	4985	0
439	20250327	120800	21698610	4985	4985	4985	4985	0
440	20250327	120700	21698610	4985	4985	4985	4985	0
441	20250327	120600	21698610	4985	4985	4985	4985	0
442	20250327	120500	21698610	4985	4990	4990	4985	46
443	20250327	120400	21469190	4990	4990	4990	4990	23
444	20250327	120300	21354420	4990	4990	4990	4990	0
445	20250327	120200	21354420	4990	4985	4990	4985	34
446	20250327	120100	21184925	4985	4985	4985	4985	1
447	20250327	120000	21179940	4950	4950	4950	4950	888
448	20250327	115900	16784340	4950	4950	4950	4950	0
449	20250327	115800	16784340	4950	4950	4950	4950	0
450	20250327	115700	16784340	4950	4950	4950	4950	0
451	20250327	115600	16784340	4950	4950	4950	4950	0
452	20250327	115500	16784340	4950	4950	4950	4950	0
453	20250327	115400	16784340	4950	4950	4950	4950	0
454	20250327	115300	16784340	4950	4950	4950	4950	0
455	20250327	115200	16784340	4950	4950	4950	4950	0
456	20250327	115100	16784340	4950	4950	4950	4950	0
457	20250327	115000	16784340	4950	4950	4950	4950	0
458	20250327	114900	16784340	4950	4950	4950	4950	0
459	20250327	114800	16784340	4950	4950	4950	4950	0
460	20250327	114700	16784340	4950	4960	4960	4950	76
461	20250327	114600	16407685	4990	4990	4990	4990	0
462	20250327	114500	16407685	4990	4990	4990	4990	0
463	20250327	114400	16407685	4990	4990	4990	4990	0
464	20250327	114300	16407685	4990	4990	4990	4990	0
465	20250327	114200	16407685	4990	4990	4990	4990	0
466	20250327	114100	16407685	4990	4990	4990	4990	5
467	20250327	114000	16382735	4990	4990	4990	4990	8
468	20250327	113900	16342815	4990	4990	4990	4990	4
469	20250327	113800	16322855	4990	4990	4990	4990	0
470	20250327	113700	16322855	4990	4990	4990	4990	5
471	20250327	113600	16297905	4970	4970	4970	4970	0
472	20250327	113500	16297905	4970	4970	4970	4970	0
473	20250327	113400	16297905	4970	4970	4970	4970	0
474	20250327	113300	16297905	4970	4970	4970	4970	0
475	20250327	113200	16297905	4970	4970	4970	4970	0
476	20250327	113100	16297905	4970	4970	4970	4970	0
477	20250327	113000	16297905	4970	4970	4970	4970	0
478	20250327	112900	16297905	4970	4970	4970	4970	0
479	20250327	112800	16297905	4970	4970	4970	4970	0
480	20250327	112700	16297905	4970	4970	4970	4970	0
481	20250327	112600	16297905	4970	4970	4970	4970	0
482	20250327	112500	16297905	4970	4970	4970	4970	0
483	20250327	112400	16297905	4970	4990	4990	4970	2
484	20250327	112300	16287945	4960	4960	4960	4960	0
485	20250327	112200	16287945	4960	4990	4990	4960	4
486	20250327	112100	16268045	4960	4990	4990	4960	2
487	20250327	112000	16258095	4960	4990	4990	4960	2
488	20250327	111900	16248145	4960	4960	4960	4960	0
489	20250327	111800	16248145	4960	4960	4960	4960	1
490	20250327	111700	16243185	4990	4990	4990	4990	0
491	20250327	111600	16243185	4990	4990	4990	4990	0
492	20250327	111500	16243185	4990	4990	4990	4990	0
493	20250327	111400	16243185	4990	4990	4990	4990	1
494	20250327	111300	16238195	4985	4985	4985	4985	7
495	20250327	111200	16203300	4955	4955	4955	4955	502
496	20250327	111100	13715890	4955	4955	4955	4955	14
497	20250327	111000	13646520	4990	4990	4990	4990	1
498	20250327	110900	13641530	4955	4955	4955	4955	0
499	20250327	110800	13641530	4955	4955	4955	4955	0
500	20250327	110700	13641530	4955	4955	4955	4955	0
501	20250327	110600	13641530	4955	4960	4960	4955	99
502	20250327	110500	13150965	4960	4960	4960	4960	0
503	20250327	110400	13150965	4960	4960	4960	4960	0
504	20250327	110300	13150965	4960	4960	4960	4960	0
505	20250327	110200	13150965	4960	4960	4960	4960	0
506	20250327	110100	13150965	4960	4960	4960	4960	0
507	20250327	110000	13150965	4960	4960	4960	4960	0
508	20250327	105900	13150965	4960	4960	4960	4960	0
509	20250327	105800	13150965	4960	4960	4960	4960	0
510	20250327	105700	13150965	4960	4960	4960	4960	10
511	20250327	105600	13101365	4995	4995	4995	4995	0
512	20250327	105500	13101365	4995	4995	4995	4995	0
513	20250327	105400	13101365	4995	4960	4995	4960	2
514	20250327	105300	13091410	4960	4960	4960	4960	0
515	20250327	105200	13091410	4960	4960	4960	4960	1
516	20250327	105100	13086450	4960	4960	4960	4960	285
517	20250327	105000	11672850	4960	4970	4970	4960	1214
518	20250327	104900	5645925	4970	4970	4970	4970	0
519	20250327	104800	5645925	4970	4970	4970	4970	0
520	20250327	104700	5645925	4970	4970	4970	4970	0
521	20250327	104600	5645925	4970	4970	4970	4970	0
522	20250327	104500	5645925	4970	4970	4970	4970	0
523	20250327	104400	5645925	4970	4970	4970	4970	0
524	20250327	104300	5645925	4970	4970	4970	4970	0
525	20250327	104200	5645925	4970	4970	4970	4970	0
526	20250327	104100	5645925	4970	4970	4970	4970	0
527	20250327	104000	5645925	4970	4970	4970	4970	0
528	20250327	103900	5645925	4970	4970	4970	4970	0
529	20250327	103800	5645925	4970	4970	4970	4970	11
530	20250327	103700	5591255	4970	4970	4970	4970	0
531	20250327	103600	5591255	4970	4970	4970	4970	24
532	20250327	103500	5471975	4995	4995	4995	4995	1
533	20250327	103400	5466980	4970	4970	4970	4970	101
534	20250327	103300	4965010	4995	4995	4995	4995	0
535	20250327	103200	4965010	4995	4995	4995	4995	0
536	20250327	103100	4965010	4995	4995	4995	4995	0
537	20250327	103000	4965010	4995	4995	4995	4995	1
538	20250327	102900	4960015	4990	4990	4990	4990	0
539	20250327	102800	4960015	4990	4990	4990	4990	0
540	20250327	102700	4960015	4990	4990	4990	4990	0
541	20250327	102600	4960015	4990	4990	4990	4990	0
542	20250327	102500	4960015	4990	4990	4990	4990	0
543	20250327	102400	4960015	4990	4995	4995	4990	2
544	20250327	102300	4950030	4990	4990	4990	4990	0
545	20250327	102200	4950030	4990	4990	4990	4990	1
546	20250327	102100	4945040	4995	4995	4995	4995	0
547	20250327	102000	4945040	4995	4995	4995	4995	0
548	20250327	101900	4945040	4995	4995	4995	4965	271
549	20250327	101800	3598220	4975	4975	4975	4975	0
550	20250327	101700	3598220	4975	4980	4980	4975	3
551	20250327	101600	3583285	5010	5010	5010	5010	0
552	20250327	101500	3583285	5010	5010	5010	5010	0
553	20250327	101400	3583285	5010	5010	5010	5010	0
554	20250327	101300	3583285	5010	5010	5010	5010	1
555	20250327	101200	3578275	4980	4980	4980	4980	0
556	20250327	101100	3578275	4980	4980	4980	4980	0
557	20250327	101000	3578275	4980	4980	4980	4980	0
558	20250327	100900	3578275	4980	4980	4980	4980	0
559	20250327	100800	3578275	4980	4980	4980	4980	0
560	20250327	100700	3578275	4980	4980	4980	4980	0
561	20250327	100600	3578275	4980	4980	4980	4980	14
562	20250327	100500	3508555	5020	5020	5020	5020	0
563	20250327	100400	3508555	5020	5020	5020	5020	0
564	20250327	100300	3508555	5020	5020	5020	5020	0
565	20250327	100200	3508555	5020	5020	5020	5020	0
566	20250327	100100	3508555	5020	5020	5020	5020	0
567	20250327	100000	3508555	5020	5020	5020	5020	0
568	20250327	095900	3508555	5020	5020	5020	5020	0
569	20250327	095800	3508555	5020	5020	5020	5020	0
570	20250327	095700	3508555	5020	5020	5020	5020	0
571	20250327	095600	3508555	5020	5020	5020	5020	0
572	20250327	095500	3508555	5020	5020	5020	5020	0
573	20250327	095400	3508555	5020	5020	5020	5020	0
574	20250327	095300	3508555	5020	5020	5020	5020	0
575	20250327	095200	3508555	5020	5020	5020	5020	0
576	20250327	095100	3508555	5020	5000	5020	5000	15
577	20250327	095000	3433495	4995	4995	4995	4995	5
578	20250327	094900	3408520	4995	4995	4995	4995	0
579	20250327	094800	3408520	4995	4995	4995	4995	0
580	20250327	094700	3408520	4995	4995	4995	4995	0
581	20250327	094600	3408520	4995	4995	4995	4995	0
582	20250327	094500	3408520	4995	4995	4995	4995	0
583	20250327	094400	3408520	4995	4995	4995	4995	1
584	20250327	094300	3403525	4995	4995	4995	4995	2
585	20250327	094200	3393535	4975	4975	4975	4975	0
586	20250327	094100	3393535	4975	4975	4975	4975	0
587	20250327	094000	3393535	4975	4975	4975	4975	0
588	20250327	093900	3393535	4975	4975	4975	4975	1
589	20250327	093800	3388560	4960	4960	4960	4960	0
590	20250327	093700	3388560	4960	4960	4960	4960	0
591	20250327	093600	3388560	4960	4960	4960	4960	0
592	20250327	093500	3388560	4960	5000	5000	4960	122
593	20250327	093400	2779420	5000	5000	5000	5000	0
594	20250327	093300	2779420	5000	4995	5000	4995	5
595	20250327	093200	2754435	4965	4985	4985	4965	260
596	20250327	093100	1462210	5030	5030	5030	5030	0
597	20250327	093000	1462210	5030	5030	5030	5030	0
598	20250327	092900	1462210	5030	5030	5030	5030	0
599	20250327	092800	1462210	5030	5030	5030	5030	0
600	20250327	092700	1462210	5030	5030	5030	5030	0
601	20250327	092600	1462210	5030	5030	5030	5030	0
602	20250327	092500	1462210	5030	5030	5030	5030	0
603	20250327	092400	1462210	5030	5030	5030	5030	0
604	20250327	092300	1462210	5030	5030	5030	5030	0
605	20250327	092200	1462210	5030	5030	5030	5030	0
606	20250327	092100	1462210	5030	5030	5030	5030	0
607	20250327	092000	1462210	5030	5030	5030	4990	12
608	20250327	091900	1402250	4995	5020	5030	4995	6
609	20250327	091800	1372145	4995	5030	5030	4995	7
610	20250327	091700	1337145	5030	5030	5030	5030	1
611	20250327	091600	1332115	4995	4995	4995	4995	0
612	20250327	091500	1332115	4995	4995	4995	4995	1
613	20250327	091400	1327120	5030	5020	5030	4985	8
614	20250327	091300	1286985	4985	5010	5020	4985	9
615	20250327	091200	1241915	5000	4990	5000	4990	56
616	20250327	091100	962415	4990	4990	4990	4990	1
617	20250327	091000	957425	4970	4990	4990	4970	15
618	20250327	090900	882735	4995	4995	4995	4995	0
619	20250327	090800	882735	4995	4995	4995	4995	0
620	20250327	090700	882735	4995	4995	4995	4995	0
621	20250327	090600	882735	4995	4995	4995	4995	0
622	20250327	090500	882735	4995	5050	5050	4995	35
623	20250327	090400	707360	5010	5030	5070	5010	82
624	20250327	090300	293940	5020	5000	5020	5000	26
625	20250327	090200	163680	4960	4960	4960	4960	0
626	20250327	090100	163680	4960	4960	4960	4960	0
627	20250327	090000	163680	4960	4960	4960	4960	33