KissMeData/005670/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	184500	70392580	5000	5000	5000	5000	195
3	20250326	184400	70392580	5000	5000	5000	5000	0
4	20250326	184300	70392580	5000	5000	5000	5000	0
5	20250326	184200	70392580	5000	5000	5000	5000	0
6	20250326	184100	70392580	5000	5000	5000	5000	0
7	20250326	184000	70392580	5000	5000	5000	5000	0
8	20250326	183900	70392580	5000	5000	5000	5000	0
9	20250326	183800	70392580	5000	5000	5000	5000	0
10	20250326	183700	70392580	5000	5000	5000	5000	0
11	20250326	183600	70392580	5000	5000	5000	5000	0
12	20250326	183500	70392580	5000	5000	5000	5000	0
13	20250326	183400	70392580	5000	5000	5000	5000	0
14	20250326	183300	70392580	5000	5000	5000	5000	0
15	20250326	183200	70392580	5000	5000	5000	5000	0
16	20250326	183100	70392580	5000	5000	5000	5000	0
17	20250326	183000	70392580	5000	5000	5000	5000	0
18	20250326	182900	70392580	5000	5000	5000	5000	0
19	20250326	182800	70392580	5000	5000	5000	5000	0
20	20250326	182700	70392580	5000	5000	5000	5000	0
21	20250326	182600	70392580	5000	5000	5000	5000	0
22	20250326	182500	70392580	5000	5000	5000	5000	0
23	20250326	182400	70392580	5000	5000	5000	5000	0
24	20250326	182300	70392580	5000	5000	5000	5000	0
25	20250326	182200	70392580	5000	5000	5000	5000	0
26	20250326	182100	70392580	5000	5000	5000	5000	0
27	20250326	182000	70392580	5000	5000	5000	5000	0
28	20250326	181900	70392580	5000	5000	5000	5000	0
29	20250326	181800	70392580	5000	5000	5000	5000	0
30	20250326	181700	70392580	5000	5000	5000	5000	0
31	20250326	181600	70392580	5000	5000	5000	5000	0
32	20250326	181500	70392580	5000	5000	5000	5000	195
33	20250326	181400	70392580	5000	5000	5000	5000	0
34	20250326	181300	70392580	5000	5000	5000	5000	0
35	20250326	181200	70392580	5000	5000	5000	5000	0
36	20250326	181100	70392580	5000	5000	5000	5000	0
37	20250326	181000	70392580	5000	5000	5000	5000	0
38	20250326	180900	70392580	5000	5000	5000	5000	0
39	20250326	180800	70392580	5000	5000	5000	5000	0
40	20250326	180700	70392580	5000	5000	5000	5000	0
41	20250326	180600	70392580	5000	5000	5000	5000	0
42	20250326	180500	70392580	5000	5000	5000	5000	0
43	20250326	180400	70392580	5000	5000	5000	5000	0
44	20250326	180300	70392580	5000	5000	5000	5000	0
45	20250326	180200	70392580	5000	5000	5000	5000	0
46	20250326	180100	70392580	5000	5000	5000	5000	0
47	20250326	180000	70392580	5000	5000	5000	5000	0
48	20250326	175900	70392580	5000	5000	5000	5000	0
49	20250326	175800	70392580	5000	5000	5000	5000	0
50	20250326	175700	70392580	5000	5000	5000	5000	0
51	20250326	175600	70392580	5000	5000	5000	5000	0
52	20250326	175500	70392580	5000	5000	5000	5000	0
53	20250326	175400	70392580	5000	5000	5000	5000	0
54	20250326	175300	70392580	5000	5000	5000	5000	0
55	20250326	175200	70392580	5000	5000	5000	5000	0
56	20250326	175100	70392580	5000	5000	5000	5000	0
57	20250326	175000	70392580	5000	5000	5000	5000	0
58	20250326	174900	70392580	5000	5000	5000	5000	0
59	20250326	174800	70392580	5000	5000	5000	5000	0
60	20250326	174700	70392580	5000	5000	5000	5000	0
61	20250326	174600	70392580	5000	5000	5000	5000	0
62	20250326	174500	70392580	5000	5000	5000	5000	195
63	20250326	174400	70392580	5000	5000	5000	5000	0
64	20250326	174300	70392580	5000	5000	5000	5000	0
65	20250326	174200	70392580	5000	5000	5000	5000	0
66	20250326	174100	70392580	5000	5000	5000	5000	0
67	20250326	174000	70392580	5000	5000	5000	5000	0
68	20250326	173900	70392580	5000	5000	5000	5000	0
69	20250326	173800	70392580	5000	5000	5000	5000	0
70	20250326	173700	70392580	5000	5000	5000	5000	0
71	20250326	173600	70392580	5000	5000	5000	5000	0
72	20250326	173500	70392580	5000	5000	5000	5000	0
73	20250326	173400	70392580	5000	5000	5000	5000	0
74	20250326	173300	70392580	5000	5000	5000	5000	0
75	20250326	173200	70392580	5000	5000	5000	5000	0
76	20250326	173100	70392580	5000	5000	5000	5000	0
77	20250326	173000	70392580	5000	5000	5000	5000	0
78	20250326	172900	70392580	5000	5000	5000	5000	0
79	20250326	172800	70392580	5000	5000	5000	5000	0
80	20250326	172700	70392580	5000	5000	5000	5000	0
81	20250326	172600	70392580	5000	5000	5000	5000	0
82	20250326	172500	70392580	5000	5000	5000	5000	0
83	20250326	172400	70392580	5000	5000	5000	5000	0
84	20250326	172300	70392580	5000	5000	5000	5000	0
85	20250326	172200	70392580	5000	5000	5000	5000	0
86	20250326	172100	70392580	5000	5000	5000	5000	0
87	20250326	172000	70392580	5000	5000	5000	5000	0
88	20250326	171900	70392580	5000	5000	5000	5000	0
89	20250326	171800	70392580	5000	5000	5000	5000	0
90	20250326	171700	70392580	5000	5000	5000	5000	0
91	20250326	171600	70392580	5000	5000	5000	5000	0
92	20250326	171500	70392580	5000	5000	5000	5000	195
93	20250326	171400	70392580	5000	5000	5000	5000	0
94	20250326	171300	70392580	5000	5000	5000	5000	0
95	20250326	171200	70392580	5000	5000	5000	5000	0
96	20250326	171100	70392580	5000	5000	5000	5000	0
97	20250326	171000	70392580	5000	5000	5000	5000	0
98	20250326	170900	70392580	5000	5000	5000	5000	0
99	20250326	170800	70392580	5000	5000	5000	5000	0
100	20250326	170700	70392580	5000	5000	5000	5000	0
101	20250326	170600	70392580	5000	5000	5000	5000	0
102	20250326	170500	70392580	5000	5000	5000	5000	0
103	20250326	170400	70392580	5000	5000	5000	5000	0
104	20250326	170300	70392580	5000	5000	5000	5000	0
105	20250326	170200	70392580	5000	5000	5000	5000	0
106	20250326	170100	70392580	5000	5000	5000	5000	0
107	20250326	170000	70392580	5000	5000	5000	5000	0
108	20250326	165900	70392580	5000	5000	5000	5000	0
109	20250326	165800	70392580	5000	5000	5000	5000	0
110	20250326	165700	70392580	5000	5000	5000	5000	0
111	20250326	165600	70392580	5000	5000	5000	5000	0
112	20250326	165500	70392580	5000	5000	5000	5000	0
113	20250326	165400	70392580	5000	5000	5000	5000	0
114	20250326	165300	70392580	5000	5000	5000	5000	0
115	20250326	165200	70392580	5000	5000	5000	5000	0
116	20250326	165100	70392580	5000	5000	5000	5000	0
117	20250326	165000	70392580	5000	5000	5000	5000	0
118	20250326	164900	70392580	5000	5000	5000	5000	0
119	20250326	164800	70392580	5000	5000	5000	5000	0
120	20250326	164700	70392580	5000	5000	5000	5000	0
121	20250326	164600	70392580	5000	5000	5000	5000	0
122	20250326	164500	70392580	5000	5000	5000	5000	195
123	20250326	164400	70392580	5000	5000	5000	5000	0
124	20250326	164300	70392580	5000	5000	5000	5000	0
125	20250326	164200	70392580	5000	5000	5000	5000	0
126	20250326	164100	70392580	5000	5000	5000	5000	0
127	20250326	164000	70392580	5000	5000	5000	5000	0
128	20250326	163900	70392580	5000	5000	5000	5000	0
129	20250326	163800	70392580	5000	5000	5000	5000	0
130	20250326	163700	70392580	5000	5000	5000	5000	0
131	20250326	163600	70392580	5000	5000	5000	5000	0
132	20250326	163500	70392580	5000	5000	5000	5000	0
133	20250326	163400	70392580	5000	5000	5000	5000	0
134	20250326	163300	70392580	5000	5000	5000	5000	0
135	20250326	163200	70392580	5000	5000	5000	5000	0
136	20250326	163100	70392580	5000	5000	5000	5000	0
137	20250326	163000	70392580	5000	5000	5000	5000	0
138	20250326	162900	70392580	5000	5000	5000	5000	0
139	20250326	162800	70392580	5000	5000	5000	5000	0
140	20250326	162700	70392580	5000	5000	5000	5000	0
141	20250326	162600	70392580	5000	5000	5000	5000	0
142	20250326	162500	70392580	5000	5000	5000	5000	0
143	20250326	162400	70392580	5000	5000	5000	5000	0
144	20250326	162300	70392580	5000	5000	5000	5000	0
145	20250326	162200	70392580	5000	5000	5000	5000	0
146	20250326	162100	70392580	5000	5000	5000	5000	0
147	20250326	162000	70392580	5000	5000	5000	5000	0
148	20250326	161900	70392580	5000	5000	5000	5000	0
149	20250326	161800	70392580	5000	5000	5000	5000	0
150	20250326	161700	70392580	5000	5000	5000	5000	0
151	20250326	161600	70392580	5000	5000	5000	5000	0
152	20250326	161500	70392580	5000	5000	5000	5000	195
153	20250326	161400	70392580	5000	5000	5000	5000	0
154	20250326	161300	70392580	5000	5000	5000	5000	0
155	20250326	161200	70392580	5000	5000	5000	5000	0
156	20250326	161100	70392580	5000	5000	5000	5000	0
157	20250326	161000	70392580	5000	5000	5000	5000	0
158	20250326	160900	70392580	5000	5000	5000	5000	0
159	20250326	160800	70392580	5000	5000	5000	5000	0
160	20250326	160700	70392580	5000	5000	5000	5000	0
161	20250326	160600	70392580	5000	5000	5000	5000	0
162	20250326	160500	70392580	5000	5000	5000	5000	0
163	20250326	160400	70392580	5000	5000	5000	5000	0
164	20250326	160300	70392580	5000	5000	5000	5000	0
165	20250326	160200	70392580	5000	5000	5000	5000	0
166	20250326	160100	70392580	5000	5000	5000	5000	0
167	20250326	160000	70392580	5000	5000	5000	5000	0
168	20250326	155900	70392580	5000	5000	5000	5000	0
169	20250326	155800	70392580	5000	5000	5000	5000	0
170	20250326	155700	70392580	5000	5000	5000	5000	0
171	20250326	155600	70392580	5000	5000	5000	5000	0
172	20250326	155500	70392580	5000	5000	5000	5000	0
173	20250326	155400	70392580	5000	5000	5000	5000	0
174	20250326	155300	70392580	5000	5000	5000	5000	0
175	20250326	155200	70392580	5000	5000	5000	5000	0
176	20250326	155100	70392580	5000	5000	5000	5000	0
177	20250326	155000	70392580	5000	5000	5000	5000	0
178	20250326	154900	70392580	5000	5000	5000	5000	0
179	20250326	154800	70392580	5000	5000	5000	5000	0
180	20250326	154700	70392580	5000	5000	5000	5000	0
181	20250326	154600	70392580	5000	5000	5000	5000	0
182	20250326	154500	70392580	5000	5000	5000	5000	195
183	20250326	154400	70392580	5000	5000	5000	5000	0
184	20250326	154300	70392580	5000	5000	5000	5000	0
185	20250326	154200	70392580	5000	5000	5000	5000	0
186	20250326	154100	70392580	5000	5000	5000	5000	0
187	20250326	154000	70392580	5000	5000	5000	5000	0
188	20250326	153900	70392580	5000	5000	5000	5000	0
189	20250326	153800	70392580	5000	5000	5000	5000	0
190	20250326	153700	70392580	5000	5000	5000	5000	0
191	20250326	153600	70392580	5000	5000	5000	5000	0
192	20250326	153500	70392580	5000	5000	5000	5000	0
193	20250326	153400	70392580	5000	5000	5000	5000	0
194	20250326	153300	70392580	5000	5000	5000	5000	0
195	20250326	153200	70392580	5000	5000	5000	5000	0
196	20250326	153100	70392580	5000	5000	5000	5000	0
197	20250326	153000	70392580	5000	5000	5000	5000	195
198	20250326	152900	69417580	4995	4995	4995	4995	0
199	20250326	152800	69417580	4995	4995	4995	4995	0
200	20250326	152700	69417580	4995	4995	4995	4995	0
201	20250326	152600	69417580	4995	4995	4995	4995	0
202	20250326	152500	69417580	4995	4995	4995	4995	0
203	20250326	152400	69417580	4995	4995	4995	4995	0
204	20250326	152300	69417580	4995	4995	4995	4995	0
205	20250326	152200	69417580	4995	4995	4995	4995	0
206	20250326	152100	69417580	4995	4995	4995	4995	0
207	20250326	152000	69417580	4995	4995	4995	4995	0
208	20250326	151900	69417580	4995	4995	4995	4995	211
209	20250326	151800	68363635	4985	4985	4985	4985	0
210	20250326	151700	68363635	4985	4985	4985	4985	0
211	20250326	151600	68363635	4985	4985	4985	4985	0
212	20250326	151500	68363635	4985	4985	4985	4985	0
213	20250326	151400	68363635	4985	4985	4985	4985	0
214	20250326	151300	68363635	4985	4985	4985	4985	0
215	20250326	151200	68363635	4985	4985	4985	4985	0
216	20250326	151100	68363635	4985	4985	4985	4985	0
217	20250326	151000	68363635	4985	4985	4985	4985	0
218	20250326	150900	68363635	4985	4985	4985	4985	0
219	20250326	150800	68363635	4985	4985	4985	4985	0
220	20250326	150700	68363635	4985	4985	4985	4985	0
221	20250326	150600	68363635	4985	4985	4985	4985	0
222	20250326	150500	68363635	4985	4985	4985	4985	0
223	20250326	150400	68363635	4985	4985	4985	4985	0
224	20250326	150300	68363635	4985	4985	4985	4985	0
225	20250326	150200	68363635	4985	4985	4985	4985	0
226	20250326	150100	68363635	4985	4985	4985	4985	0
227	20250326	150000	68363635	4985	4985	4985	4985	0
228	20250326	145900	68363635	4985	4985	4985	4985	0
229	20250326	145800	68363635	4985	4985	4985	4985	0
230	20250326	145700	68363635	4985	4985	4985	4985	0
231	20250326	145600	68363635	4985	4985	4985	4985	573
232	20250326	145500	65507230	4985	4985	4985	4985	200
233	20250326	145400	64510230	4985	4985	4985	4985	0
234	20250326	145300	64510230	4985	4985	4985	4985	0
235	20250326	145200	64510230	4985	4985	4985	4985	0
236	20250326	145100	64510230	4985	4985	4985	4985	0
237	20250326	145000	64510230	4985	4990	4990	4985	138
238	20250326	144900	63822285	4995	4995	4995	4995	0
239	20250326	144800	63822285	4995	4995	4995	4995	0
240	20250326	144700	63822285	4995	4995	4995	4995	0
241	20250326	144600	63822285	4995	4995	4995	4995	300
242	20250326	144500	62323785	4995	4995	4995	4995	0
243	20250326	144400	62323785	4995	4995	4995	4995	0
244	20250326	144300	62323785	4995	4995	4995	4995	0
245	20250326	144200	62323785	4995	4995	4995	4995	0
246	20250326	144100	62323785	4995	4995	4995	4995	0
247	20250326	144000	62323785	4995	4995	4995	4995	55
248	20250326	143900	62049060	4985	4985	4985	4985	0
249	20250326	143800	62049060	4985	4985	4985	4985	0
250	20250326	143700	62049060	4985	4985	4985	4985	0
251	20250326	143600	62049060	4985	4985	4985	4985	0
252	20250326	143500	62049060	4985	4985	4985	4985	0
253	20250326	143400	62049060	4985	4985	4985	4985	0
254	20250326	143300	62049060	4985	4985	4985	4985	0
255	20250326	143200	62049060	4985	4985	4985	4985	0
256	20250326	143100	62049060	4985	4985	4985	4985	0
257	20250326	143000	62049060	4985	4985	4985	4985	0
258	20250326	142900	62049060	4985	4985	4985	4985	0
259	20250326	142800	62049060	4985	4985	4985	4985	0
260	20250326	142700	62049060	4985	4985	4985	4985	0
261	20250326	142600	62049060	4985	4985	4985	4985	0
262	20250326	142500	62049060	4985	4985	4985	4985	0
263	20250326	142400	62049060	4985	4985	4985	4985	500
264	20250326	142300	59556560	4985	4985	4985	4985	13
265	20250326	142200	59491755	4990	4990	4990	4990	0
266	20250326	142100	59491755	4990	4990	4990	4990	0
267	20250326	142000	59491755	4990	4990	4990	4990	0
268	20250326	141900	59491755	4990	4990	4990	4990	0
269	20250326	141800	59491755	4990	4990	4990	4990	0
270	20250326	141700	59491755	4990	4990	4990	4990	0
271	20250326	141600	59491755	4990	4990	4990	4990	2
272	20250326	141500	59481775	5000	5000	5000	5000	0
273	20250326	141400	59481775	5000	5000	5000	5000	0
274	20250326	141300	59481775	5000	5000	5000	5000	0
275	20250326	141200	59481775	5000	5000	5000	5000	0
276	20250326	141100	59481775	5000	5000	5000	5000	0
277	20250326	141000	59481775	5000	5000	5000	5000	0
278	20250326	140900	59481775	5000	5000	5000	5000	0
279	20250326	140800	59481775	5000	5000	5000	5000	0
280	20250326	140700	59481775	5000	5000	5000	5000	0
281	20250326	140600	59481775	5000	5000	5000	5000	0
282	20250326	140500	59481775	5000	5000	5000	5000	0
283	20250326	140400	59481775	5000	5000	5000	5000	0
284	20250326	140300	59481775	5000	5000	5000	5000	0
285	20250326	140200	59481775	5000	5000	5000	5000	0
286	20250326	140100	59481775	5000	5000	5000	5000	0
287	20250326	140000	59481775	5000	4995	5000	4995	5
288	20250326	135900	59456780	4995	4995	4995	4995	36
289	20250326	135800	59276960	4995	4995	4995	4995	0
290	20250326	135700	59276960	4995	4995	4995	4995	0
291	20250326	135600	59276960	4995	4995	4995	4995	100
292	20250326	135500	58777460	4995	4995	4995	4995	0
293	20250326	135400	58777460	4995	4995	4995	4995	0
294	20250326	135300	58777460	4995	4995	4995	4995	0
295	20250326	135200	58777460	4995	4995	4995	4995	349
296	20250326	135100	57034205	4995	4995	4995	4995	151
297	20250326	135000	56279960	4995	4995	4995	4995	0
298	20250326	134900	56279960	4995	4995	4995	4995	0
299	20250326	134800	56279960	4995	4995	4995	4995	0
300	20250326	134700	56279960	4995	4995	4995	4995	0
301	20250326	134600	56279960	4995	4995	4995	4995	0
302	20250326	134500	56279960	4995	4995	4995	4995	0
303	20250326	134400	56279960	4995	4995	4995	4995	0
304	20250326	134300	56279960	4995	4995	4995	4995	0
305	20250326	134200	56279960	4995	4985	4995	4985	40
306	20250326	134100	56080540	4985	4985	4985	4985	0
307	20250326	134000	56080540	4985	4985	4985	4985	0
308	20250326	133900	56080540	4985	4985	4985	4985	0
309	20250326	133800	56080540	4985	4985	4985	4985	0
310	20250326	133700	56080540	4985	4985	4985	4985	0
311	20250326	133600	56080540	4985	4985	4985	4985	0
312	20250326	133500	56080540	4985	4985	4985	4985	0
313	20250326	133400	56080540	4985	4985	4985	4985	0
314	20250326	133300	56080540	4985	4985	4985	4985	0
315	20250326	133200	56080540	4985	4985	4985	4985	0
316	20250326	133100	56080540	4985	4985	4985	4985	0
317	20250326	133000	56080540	4985	4985	4985	4985	0
318	20250326	132900	56080540	4985	4985	4985	4985	0
319	20250326	132800	56080540	4985	4985	4985	4985	0
320	20250326	132700	56080540	4985	4985	4985	4985	0
321	20250326	132600	56080540	4985	4985	4985	4985	0
322	20250326	132500	56080540	4985	4985	4985	4985	0
323	20250326	132400	56080540	4985	4985	4985	4985	0
324	20250326	132300	56080540	4985	4985	4985	4985	0
325	20250326	132200	56080540	4985	4985	4985	4985	0
326	20250326	132100	56080540	4985	4985	4985	4985	0
327	20250326	132000	56080540	4985	4985	4985	4985	0
328	20250326	131900	56080540	4985	4985	4985	4985	0
329	20250326	131800	56080540	4985	4985	4985	4985	0
330	20250326	131700	56080540	4985	4985	4985	4985	200
331	20250326	131600	55083540	4985	4985	4985	4985	0
332	20250326	131500	55083540	4985	4985	4985	4985	0
333	20250326	131400	55083540	4985	4985	4985	4985	0
334	20250326	131300	55083540	4985	4985	4985	4985	0
335	20250326	131200	55083540	4985	4990	4990	4985	275
336	20250326	131100	53712600	4990	4990	4990	4990	0
337	20250326	131000	53712600	4990	4990	4990	4990	0
338	20250326	130900	53712600	4990	4990	4990	4990	0
339	20250326	130800	53712600	4990	4990	4990	4990	0
340	20250326	130700	53712600	4990	4990	4990	4990	0
341	20250326	130600	53712600	4990	4990	4990	4990	0
342	20250326	130500	53712600	4990	4990	4990	4990	0
343	20250326	130400	53712600	4990	4990	4990	4990	0
344	20250326	130300	53712600	4990	4990	4990	4990	0
345	20250326	130200	53712600	4990	4990	4990	4990	0
346	20250326	130100	53712600	4990	4990	4990	4990	0
347	20250326	130000	53712600	4990	4990	4990	4990	0
348	20250326	125900	53712600	4990	4990	4990	4990	0
349	20250326	125800	53712600	4990	4990	4990	4990	0
350	20250326	125700	53712600	4990	4990	4990	4990	400
351	20250326	125600	51716600	4995	4995	4995	4995	0
352	20250326	125500	51716600	4995	4995	4995	4995	0
353	20250326	125400	51716600	4995	4995	4995	4995	0
354	20250326	125300	51716600	4995	4995	4995	4995	0
355	20250326	125200	51716600	4995	4995	4995	4995	0
356	20250326	125100	51716600	4995	4995	4995	4995	20
357	20250326	125000	51616700	5000	5000	5000	5000	0
358	20250326	124900	51616700	5000	5000	5000	5000	0
359	20250326	124800	51616700	5000	5000	5000	5000	0
360	20250326	124700	51616700	5000	5000	5000	5000	0
361	20250326	124600	51616700	5000	5000	5000	5000	17
362	20250326	124500	51531700	5000	5000	5000	5000	0
363	20250326	124400	51531700	5000	5000	5000	5000	0
364	20250326	124300	51531700	5000	5000	5000	5000	0
365	20250326	124200	51531700	5000	5000	5000	5000	0
366	20250326	124100	51531700	5000	5000	5000	5000	0
367	20250326	124000	51531700	5000	5000	5000	5000	0
368	20250326	123900	51531700	5000	5000	5000	5000	0
369	20250326	123800	51531700	5000	5000	5000	5000	0
370	20250326	123700	51531700	5000	5000	5000	5000	0
371	20250326	123600	51531700	5000	5000	5000	5000	0
372	20250326	123500	51531700	5000	5000	5000	5000	0
373	20250326	123400	51531700	5000	5000	5000	5000	0
374	20250326	123300	51531700	5000	5000	5000	5000	0
375	20250326	123200	51531700	5000	4990	5000	4990	4
376	20250326	123100	51511710	5000	5000	5000	5000	0
377	20250326	123000	51511710	5000	5000	5000	5000	0
378	20250326	122900	51511710	5000	5000	5000	5000	0
379	20250326	122800	51511710	5000	5000	5000	5000	0
380	20250326	122700	51511710	5000	5000	5000	5000	0
381	20250326	122600	51511710	5000	5000	5000	5000	0
382	20250326	122500	51511710	5000	5000	5000	5000	0
383	20250326	122400	51511710	5000	5000	5000	5000	0
384	20250326	122300	51511710	5000	5000	5000	5000	0
385	20250326	122200	51511710	5000	5000	5000	5000	0
386	20250326	122100	51511710	5000	5000	5000	5000	0
387	20250326	122000	51511710	5000	5000	5000	5000	0
388	20250326	121900	51511710	5000	5000	5000	5000	1
389	20250326	121800	51506710	5000	5000	5000	5000	0
390	20250326	121700	51506710	5000	5000	5000	5000	0
391	20250326	121600	51506710	5000	5000	5000	5000	1
392	20250326	121500	51501710	5000	4995	5000	4995	152
393	20250326	121400	50741920	4990	4990	4990	4990	0
394	20250326	121300	50741920	4990	4990	4990	4990	0
395	20250326	121200	50741920	4990	4990	4990	4990	10
396	20250326	121100	50692020	4985	4985	4985	4985	0
397	20250326	121000	50692020	4985	4985	4985	4985	60
398	20250326	120900	50392920	4985	4975	4985	4975	46
399	20250326	120800	50164060	4975	4975	4975	4975	0
400	20250326	120700	50164060	4975	4975	4975	4975	97
401	20250326	120600	49681485	4975	4975	4975	4975	100
402	20250326	120500	49183985	4975	4975	4975	4975	60
403	20250326	120400	48885485	4965	4965	4965	4965	45
404	20250326	120300	48662060	4975	4975	4975	4975	0
405	20250326	120200	48662060	4975	4975	4975	4975	0
406	20250326	120100	48662060	4975	4975	4975	4975	0
407	20250326	120000	48662060	4975	4975	4975	4975	0
408	20250326	115900	48662060	4975	4975	4975	4975	0
409	20250326	115800	48662060	4975	4975	4975	4975	0
410	20250326	115700	48662060	4975	4975	4975	4975	0
411	20250326	115600	48662060	4975	4975	4975	4975	0
412	20250326	115500	48662060	4975	4975	4975	4975	0
413	20250326	115400	48662060	4975	4975	4975	4975	0
414	20250326	115300	48662060	4975	4975	4975	4975	0
415	20250326	115200	48662060	4975	4975	4975	4975	0
416	20250326	115100	48662060	4975	4975	4975	4975	0
417	20250326	115000	48662060	4975	4975	4975	4975	0
418	20250326	114900	48662060	4975	4975	4975	4975	0
419	20250326	114800	48662060	4975	4975	4975	4975	6
420	20250326	114700	48632210	4975	4975	4975	4975	5
421	20250326	114600	48607335	4975	4975	4975	4975	5
422	20250326	114500	48582460	4975	4975	4975	4975	6
423	20250326	114400	48552610	4975	4975	4975	4975	6
424	20250326	114300	48522760	4965	4965	4965	4965	5
425	20250326	114200	48497935	4965	4965	4965	4965	0
426	20250326	114100	48497935	4965	4965	4965	4965	0
427	20250326	114000	48497935	4965	4965	4965	4965	0
428	20250326	113900	48497935	4965	4965	4965	4965	0
429	20250326	113800	48497935	4965	4970	4970	4965	202
430	20250326	113700	47494265	4985	4985	4985	4985	0
431	20250326	113600	47494265	4985	4985	4985	4985	0
432	20250326	113500	47494265	4985	4985	4985	4985	0
433	20250326	113400	47494265	4985	4985	4985	4985	0
434	20250326	113300	47494265	4985	4985	4985	4985	0
435	20250326	113200	47494265	4985	4980	4985	4980	1030
436	20250326	113100	42359870	4975	4975	4975	4975	0
437	20250326	113000	42359870	4975	4975	4975	4975	0
438	20250326	112900	42359870	4975	4975	4975	4975	0
439	20250326	112800	42359870	4975	4975	4975	4975	316
440	20250326	112700	40787770	4985	4985	4985	4985	0
441	20250326	112600	40787770	4985	4985	4985	4985	0
442	20250326	112500	40787770	4985	4985	4985	4985	0
443	20250326	112400	40787770	4985	4985	4985	4985	0
444	20250326	112300	40787770	4985	4985	4985	4985	0
445	20250326	112200	40787770	4985	4985	4985	4985	0
446	20250326	112100	40787770	4985	4985	4985	4985	0
447	20250326	112000	40787770	4985	4985	4985	4985	0
448	20250326	111900	40787770	4985	4985	4985	4985	0
449	20250326	111800	40787770	4985	4985	4985	4985	0
450	20250326	111700	40787770	4985	4985	4985	4985	0
451	20250326	111600	40787770	4985	4985	4985	4985	0
452	20250326	111500	40787770	4985	4985	4985	4985	0
453	20250326	111400	40787770	4985	4985	4985	4985	0
454	20250326	111300	40787770	4985	4985	4985	4985	0
455	20250326	111200	40787770	4985	4985	4985	4985	0
456	20250326	111100	40787770	4985	4985	4985	4985	0
457	20250326	111000	40787770	4985	4985	4985	4985	0
458	20250326	110900	40787770	4985	4985	4985	4985	0
459	20250326	110800	40787770	4985	4985	4985	4985	0
460	20250326	110700	40787770	4985	4985	4985	4985	0
461	20250326	110600	40787770	4985	4985	4985	4985	0
462	20250326	110500	40787770	4985	4985	4985	4985	2
463	20250326	110400	40777800	4980	4980	4980	4980	1
464	20250326	110300	40772820	4975	4975	4975	4975	0
465	20250326	110200	40772820	4975	4975	4975	4975	0
466	20250326	110100	40772820	4975	4975	4975	4975	22
467	20250326	110000	40663370	4980	4980	4980	4980	0
468	20250326	105900	40663370	4980	4980	4980	4980	0
469	20250326	105800	40663370	4980	4980	4980	4980	0
470	20250326	105700	40663370	4980	4980	4980	4980	0
471	20250326	105600	40663370	4980	4980	4980	4980	15
472	20250326	105500	40588670	4980	4980	4980	4980	2
473	20250326	105400	40578710	4980	4980	4980	4980	0
474	20250326	105300	40578710	4980	4980	4980	4980	203
475	20250326	105200	39567770	4980	4980	4980	4980	0
476	20250326	105100	39567770	4980	4980	4980	4980	0
477	20250326	105000	39567770	4980	4980	4980	4980	0
478	20250326	104900	39567770	4980	4980	4980	4980	2
479	20250326	104800	39557810	4980	4980	4980	4980	0
480	20250326	104700	39557810	4980	4980	4980	4980	0
481	20250326	104600	39557810	4980	4980	4980	4980	0
482	20250326	104500	39557810	4980	4980	4980	4980	0
483	20250326	104400	39557810	4980	4980	4980	4980	0
484	20250326	104300	39557810	4980	4980	4980	4980	0
485	20250326	104200	39557810	4980	4980	4980	4980	1
486	20250326	104100	39552830	4975	4975	4975	4975	0
487	20250326	104000	39552830	4975	4975	4975	4975	0
488	20250326	103900	39552830	4975	4975	4975	4975	0
489	20250326	103800	39552830	4975	4975	4975	4975	0
490	20250326	103700	39552830	4975	4975	4975	4975	0
491	20250326	103600	39552830	4975	4975	4975	4975	14
492	20250326	103500	39483180	4975	4975	4975	4975	0
493	20250326	103400	39483180	4975	4975	4975	4975	1
494	20250326	103300	39478205	4975	4975	4975	4975	0
495	20250326	103200	39478205	4975	4975	4975	4975	0
496	20250326	103100	39478205	4975	4975	4975	4975	0
497	20250326	103000	39478205	4975	4975	4975	4975	0
498	20250326	102900	39478205	4975	4975	4975	4975	0
499	20250326	102800	39478205	4975	4975	4975	4975	601
500	20250326	102700	36488230	4975	4975	4975	4975	0
501	20250326	102600	36488230	4975	4975	4975	4975	5
502	20250326	102500	36463355	4970	4965	4970	4965	399
503	20250326	102400	34480330	4955	4955	4955	4955	0
504	20250326	102300	34480330	4955	4955	4955	4955	0
505	20250326	102200	34480330	4955	4955	4955	4955	0
506	20250326	102100	34480330	4955	4955	4955	4955	0
507	20250326	102000	34480330	4955	4955	4955	4955	0
508	20250326	101900	34480330	4955	4955	4955	4955	14
509	20250326	101800	34410960	4965	4965	4965	4965	0
510	20250326	101700	34410960	4965	4965	4965	4965	1
511	20250326	101600	34405995	4965	4965	4965	4965	0
512	20250326	101500	34405995	4965	4965	4965	4965	1
513	20250326	101400	34401030	4965	4965	4965	4965	0
514	20250326	101300	34401030	4965	4965	4965	4965	0
515	20250326	101200	34401030	4965	4965	4965	4965	1
516	20250326	101100	34396065	4965	4965	4965	4965	7
517	20250326	101000	34361310	4960	4960	4960	4960	37
518	20250326	100900	34177790	4960	4960	4960	4960	0
519	20250326	100800	34177790	4960	4960	4960	4960	1
520	20250326	100700	34172830	4950	4960	4960	4950	170
521	20250326	100600	33331260	4960	4960	4960	4960	0
522	20250326	100500	33331260	4960	4960	4960	4960	11
523	20250326	100400	33276700	4960	4960	4960	4960	0
524	20250326	100300	33276700	4960	4960	4960	4960	1
525	20250326	100200	33271740	4960	4960	4960	4960	150
526	20250326	100100	32527740	4960	4960	4960	4960	0
527	20250326	100000	32527740	4960	4955	4960	4955	961
528	20250326	095900	27765950	4960	4960	4960	4960	0
529	20250326	095800	27765950	4960	4960	4960	4960	0
530	20250326	095700	27765950	4960	4960	4960	4960	1
531	20250326	095600	27760990	4955	4955	4955	4955	50
532	20250326	095500	27513240	4955	4965	4965	4955	2
533	20250326	095400	27503320	4960	4965	4965	4960	74
534	20250326	095300	27136245	4975	4975	4975	4975	0
535	20250326	095200	27136245	4975	4975	4975	4975	0
536	20250326	095100	27136245	4975	4975	4975	4975	0
537	20250326	095000	27136245	4975	4975	4975	4975	0
538	20250326	094900	27136245	4975	4975	4975	4975	0
539	20250326	094800	27136245	4975	4975	4975	4975	0
540	20250326	094700	27136245	4975	4975	4975	4975	7
541	20250326	094600	27101420	4970	4970	4970	4970	34
542	20250326	094500	26932440	4970	4970	4970	4970	1
543	20250326	094400	26927470	4970	4970	4970	4970	12
544	20250326	094300	26867830	4970	4970	4970	4970	0
545	20250326	094200	26867830	4970	4970	4970	4970	0
546	20250326	094100	26867830	4970	4970	4970	4970	0
547	20250326	094000	26867830	4970	4970	4970	4970	0
548	20250326	093900	26867830	4970	4970	4970	4970	0
549	20250326	093800	26867830	4970	4970	4970	4970	100
550	20250326	093700	26370830	4970	4970	4970	4970	0
551	20250326	093600	26370830	4970	4970	4970	4970	0
552	20250326	093500	26370830	4970	4970	4970	4970	100
553	20250326	093400	25873830	4960	4960	4960	4960	0
554	20250326	093300	25873830	4960	4960	4960	4960	0
555	20250326	093200	25873830	4960	4960	4960	4960	10
556	20250326	093100	25824230	4970	4970	4970	4970	100
557	20250326	093000	25327230	4970	4970	4970	4970	0
558	20250326	092900	25327230	4970	4965	4970	4965	100
559	20250326	092800	24830600	4965	4965	4965	4965	0
560	20250326	092700	24830600	4965	4965	4965	4965	2
561	20250326	092600	24820670	4965	4965	4965	4965	1
562	20250326	092500	24815705	4960	4960	4960	4960	0
563	20250326	092400	24815705	4960	4950	4960	4950	731
564	20250326	092300	21197185	4955	4955	4955	4955	2421
565	20250326	092200	9201130	4955	4955	4955	4955	1
566	20250326	092100	9196175	4955	4955	4955	4955	0
567	20250326	092000	9196175	4955	4960	4960	4955	1263
568	20250326	091900	2935510	4955	4955	4955	4955	0
569	20250326	091800	2935510	4955	4955	4955	4955	16
570	20250326	091700	2856230	4955	4955	4955	4955	0
571	20250326	091600	2856230	4955	4955	4955	4955	0
572	20250326	091500	2856230	4955	4955	4955	4955	0
573	20250326	091400	2856230	4955	4975	4975	4955	246
574	20250326	091300	1636300	4975	4975	4975	4975	0
575	20250326	091200	1636300	4975	4975	4975	4975	3
576	20250326	091100	1621375	4960	4960	4960	4960	0
577	20250326	091000	1621375	4960	4980	4980	4960	102
578	20250326	090900	1115395	4985	4985	4985	4985	0
579	20250326	090800	1115395	4985	4985	4985	4985	0
580	20250326	090700	1115395	4985	4985	4985	4985	1
581	20250326	090600	1110410	4985	4985	4985	4985	0
582	20250326	090500	1110410	4985	4985	4985	4985	8
583	20250326	090400	1070530	4960	4960	4960	4960	50
584	20250326	090300	822530	4985	4985	4985	4985	0
585	20250326	090200	822530	4985	4985	4985	4985	0
586	20250326	090100	822530	4985	4985	4985	4985	6
587	20250326	090000	792620	4990	4985	4990	4985	159