KissMeData/222110/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	204500	58200135	4930	4930	4930	4930	231
3	20250327	204400	58200135	4930	4930	4930	4930	0
4	20250327	204300	58200135	4930	4930	4930	4930	0
5	20250327	204200	58200135	4930	4930	4930	4930	0
6	20250327	204100	58200135	4930	4930	4930	4930	0
7	20250327	204000	58200135	4930	4930	4930	4930	0
8	20250327	203900	58200135	4930	4930	4930	4930	0
9	20250327	203800	58200135	4930	4930	4930	4930	0
10	20250327	203700	58200135	4930	4930	4930	4930	0
11	20250327	203600	58200135	4930	4930	4930	4930	0
12	20250327	203500	58200135	4930	4930	4930	4930	0
13	20250327	203400	58200135	4930	4930	4930	4930	0
14	20250327	203300	58200135	4930	4930	4930	4930	0
15	20250327	203200	58200135	4930	4930	4930	4930	0
16	20250327	203100	58200135	4930	4930	4930	4930	0
17	20250327	203000	58200135	4930	4930	4930	4930	0
18	20250327	202900	58200135	4930	4930	4930	4930	0
19	20250327	202800	58200135	4930	4930	4930	4930	0
20	20250327	202700	58200135	4930	4930	4930	4930	0
21	20250327	202600	58200135	4930	4930	4930	4930	0
22	20250327	202500	58200135	4930	4930	4930	4930	0
23	20250327	202400	58200135	4930	4930	4930	4930	0
24	20250327	202300	58200135	4930	4930	4930	4930	0
25	20250327	202200	58200135	4930	4930	4930	4930	0
26	20250327	202100	58200135	4930	4930	4930	4930	0
27	20250327	202000	58200135	4930	4930	4930	4930	0
28	20250327	201900	58200135	4930	4930	4930	4930	0
29	20250327	201800	58200135	4930	4930	4930	4930	0
30	20250327	201700	58200135	4930	4930	4930	4930	0
31	20250327	201600	58200135	4930	4930	4930	4930	0
32	20250327	201500	58200135	4930	4930	4930	4930	231
33	20250327	201400	58200135	4930	4930	4930	4930	0
34	20250327	201300	58200135	4930	4930	4930	4930	0
35	20250327	201200	58200135	4930	4930	4930	4930	0
36	20250327	201100	58200135	4930	4930	4930	4930	0
37	20250327	201000	58200135	4930	4930	4930	4930	0
38	20250327	200900	58200135	4930	4930	4930	4930	0
39	20250327	200800	58200135	4930	4930	4930	4930	0
40	20250327	200700	58200135	4930	4930	4930	4930	0
41	20250327	200600	58200135	4930	4930	4930	4930	0
42	20250327	200500	58200135	4930	4930	4930	4930	0
43	20250327	200400	58200135	4930	4930	4930	4930	0
44	20250327	200300	58200135	4930	4930	4930	4930	0
45	20250327	200200	58200135	4930	4930	4930	4930	0
46	20250327	200100	58200135	4930	4930	4930	4930	0
47	20250327	200000	58200135	4930	4930	4930	4930	0
48	20250327	195900	58200135	4930	4930	4930	4930	0
49	20250327	195800	58200135	4930	4930	4930	4930	0
50	20250327	195700	58200135	4930	4930	4930	4930	0
51	20250327	195600	58200135	4930	4930	4930	4930	0
52	20250327	195500	58200135	4930	4930	4930	4930	0
53	20250327	195400	58200135	4930	4930	4930	4930	0
54	20250327	195300	58200135	4930	4930	4930	4930	0
55	20250327	195200	58200135	4930	4930	4930	4930	0
56	20250327	195100	58200135	4930	4930	4930	4930	0
57	20250327	195000	58200135	4930	4930	4930	4930	0
58	20250327	194900	58200135	4930	4930	4930	4930	0
59	20250327	194800	58200135	4930	4930	4930	4930	0
60	20250327	194700	58200135	4930	4930	4930	4930	0
61	20250327	194600	58200135	4930	4930	4930	4930	0
62	20250327	194500	58200135	4930	4930	4930	4930	231
63	20250327	194400	58200135	4930	4930	4930	4930	0
64	20250327	194300	58200135	4930	4930	4930	4930	0
65	20250327	194200	58200135	4930	4930	4930	4930	0
66	20250327	194100	58200135	4930	4930	4930	4930	0
67	20250327	194000	58200135	4930	4930	4930	4930	0
68	20250327	193900	58200135	4930	4930	4930	4930	0
69	20250327	193800	58200135	4930	4930	4930	4930	0
70	20250327	193700	58200135	4930	4930	4930	4930	0
71	20250327	193600	58200135	4930	4930	4930	4930	0
72	20250327	193500	58200135	4930	4930	4930	4930	0
73	20250327	193400	58200135	4930	4930	4930	4930	0
74	20250327	193300	58200135	4930	4930	4930	4930	0
75	20250327	193200	58200135	4930	4930	4930	4930	0
76	20250327	193100	58200135	4930	4930	4930	4930	0
77	20250327	193000	58200135	4930	4930	4930	4930	0
78	20250327	192900	58200135	4930	4930	4930	4930	0
79	20250327	192800	58200135	4930	4930	4930	4930	0
80	20250327	192700	58200135	4930	4930	4930	4930	0
81	20250327	192600	58200135	4930	4930	4930	4930	0
82	20250327	192500	58200135	4930	4930	4930	4930	0
83	20250327	192400	58200135	4930	4930	4930	4930	0
84	20250327	192300	58200135	4930	4930	4930	4930	0
85	20250327	192200	58200135	4930	4930	4930	4930	0
86	20250327	192100	58200135	4930	4930	4930	4930	0
87	20250327	192000	58200135	4930	4930	4930	4930	0
88	20250327	191900	58200135	4930	4930	4930	4930	0
89	20250327	191800	58200135	4930	4930	4930	4930	0
90	20250327	191700	58200135	4930	4930	4930	4930	0
91	20250327	191600	58200135	4930	4930	4930	4930	0
92	20250327	191500	58200135	4930	4930	4930	4930	231
93	20250327	191400	58200135	4930	4930	4930	4930	0
94	20250327	191300	58200135	4930	4930	4930	4930	0
95	20250327	191200	58200135	4930	4930	4930	4930	0
96	20250327	191100	58200135	4930	4930	4930	4930	0
97	20250327	191000	58200135	4930	4930	4930	4930	0
98	20250327	190900	58200135	4930	4930	4930	4930	0
99	20250327	190800	58200135	4930	4930	4930	4930	0
100	20250327	190700	58200135	4930	4930	4930	4930	0
101	20250327	190600	58200135	4930	4930	4930	4930	0
102	20250327	190500	58200135	4930	4930	4930	4930	0
103	20250327	190400	58200135	4930	4930	4930	4930	0
104	20250327	190300	58200135	4930	4930	4930	4930	0
105	20250327	190200	58200135	4930	4930	4930	4930	0
106	20250327	190100	58200135	4930	4930	4930	4930	0
107	20250327	190000	58200135	4930	4930	4930	4930	0
108	20250327	185900	58200135	4930	4930	4930	4930	0
109	20250327	185800	58200135	4930	4930	4930	4930	0
110	20250327	185700	58200135	4930	4930	4930	4930	0
111	20250327	185600	58200135	4930	4930	4930	4930	0
112	20250327	185500	58200135	4930	4930	4930	4930	0
113	20250327	185400	58200135	4930	4930	4930	4930	0
114	20250327	185300	58200135	4930	4930	4930	4930	0
115	20250327	185200	58200135	4930	4930	4930	4930	0
116	20250327	185100	58200135	4930	4930	4930	4930	0
117	20250327	185000	58200135	4930	4930	4930	4930	0
118	20250327	184900	58200135	4930	4930	4930	4930	0
119	20250327	184800	58200135	4930	4930	4930	4930	0
120	20250327	184700	58200135	4930	4930	4930	4930	0
121	20250327	184600	58200135	4930	4930	4930	4930	0
122	20250327	184500	58200135	4930	4930	4930	4930	231
123	20250327	184400	58200135	4930	4930	4930	4930	0
124	20250327	184300	58200135	4930	4930	4930	4930	0
125	20250327	184200	58200135	4930	4930	4930	4930	0
126	20250327	184100	58200135	4930	4930	4930	4930	0
127	20250327	184000	58200135	4930	4930	4930	4930	0
128	20250327	183900	58200135	4930	4930	4930	4930	0
129	20250327	183800	58200135	4930	4930	4930	4930	0
130	20250327	183700	58200135	4930	4930	4930	4930	0
131	20250327	183600	58200135	4930	4930	4930	4930	0
132	20250327	183500	58200135	4930	4930	4930	4930	0
133	20250327	183400	58200135	4930	4930	4930	4930	0
134	20250327	183300	58200135	4930	4930	4930	4930	0
135	20250327	183200	58200135	4930	4930	4930	4930	0
136	20250327	183100	58200135	4930	4930	4930	4930	0
137	20250327	183000	58200135	4930	4930	4930	4930	0
138	20250327	182900	58200135	4930	4930	4930	4930	0
139	20250327	182800	58200135	4930	4930	4930	4930	0
140	20250327	182700	58200135	4930	4930	4930	4930	0
141	20250327	182600	58200135	4930	4930	4930	4930	0
142	20250327	182500	58200135	4930	4930	4930	4930	0
143	20250327	182400	58200135	4930	4930	4930	4930	0
144	20250327	182300	58200135	4930	4930	4930	4930	0
145	20250327	182200	58200135	4930	4930	4930	4930	0
146	20250327	182100	58200135	4930	4930	4930	4930	0
147	20250327	182000	58200135	4930	4930	4930	4930	0
148	20250327	181900	58200135	4930	4930	4930	4930	0
149	20250327	181800	58200135	4930	4930	4930	4930	0
150	20250327	181700	58200135	4930	4930	4930	4930	0
151	20250327	181600	58200135	4930	4930	4930	4930	0
152	20250327	181500	58200135	4930	4930	4930	4930	231
153	20250327	181400	58200135	4930	4930	4930	4930	0
154	20250327	181300	58200135	4930	4930	4930	4930	0
155	20250327	181200	58200135	4930	4930	4930	4930	0
156	20250327	181100	58200135	4930	4930	4930	4930	0
157	20250327	181000	58200135	4930	4930	4930	4930	0
158	20250327	180900	58200135	4930	4930	4930	4930	0
159	20250327	180800	58200135	4930	4930	4930	4930	0
160	20250327	180700	58200135	4930	4930	4930	4930	0
161	20250327	180600	58200135	4930	4930	4930	4930	0
162	20250327	180500	58200135	4930	4930	4930	4930	0
163	20250327	180400	58200135	4930	4930	4930	4930	0
164	20250327	180300	58200135	4930	4930	4930	4930	0
165	20250327	180200	58200135	4930	4930	4930	4930	0
166	20250327	180100	58200135	4930	4930	4930	4930	0
167	20250327	180000	58200135	4930	4930	4930	4930	0
168	20250327	175900	58200135	4930	4930	4930	4930	0
169	20250327	175800	58200135	4930	4930	4930	4930	0
170	20250327	175700	58200135	4930	4930	4930	4930	0
171	20250327	175600	58200135	4930	4930	4930	4930	0
172	20250327	175500	58200135	4930	4930	4930	4930	0
173	20250327	175400	58200135	4930	4930	4930	4930	0
174	20250327	175300	58200135	4930	4930	4930	4930	0
175	20250327	175200	58200135	4930	4930	4930	4930	0
176	20250327	175100	58200135	4930	4930	4930	4930	0
177	20250327	175000	58200135	4930	4930	4930	4930	0
178	20250327	174900	58200135	4930	4930	4930	4930	0
179	20250327	174800	58200135	4930	4930	4930	4930	0
180	20250327	174700	58200135	4930	4930	4930	4930	0
181	20250327	174600	58200135	4930	4930	4930	4930	0
182	20250327	174500	58200135	4930	4930	4930	4930	231
183	20250327	174400	58200135	4930	4930	4930	4930	0
184	20250327	174300	58200135	4930	4930	4930	4930	0
185	20250327	174200	58200135	4930	4930	4930	4930	0
186	20250327	174100	58200135	4930	4930	4930	4930	0
187	20250327	174000	58200135	4930	4930	4930	4930	0
188	20250327	173900	58200135	4930	4930	4930	4930	0
189	20250327	173800	58200135	4930	4930	4930	4930	0
190	20250327	173700	58200135	4930	4930	4930	4930	0
191	20250327	173600	58200135	4930	4930	4930	4930	0
192	20250327	173500	58200135	4930	4930	4930	4930	0
193	20250327	173400	58200135	4930	4930	4930	4930	0
194	20250327	173300	58200135	4930	4930	4930	4930	0
195	20250327	173200	58200135	4930	4930	4930	4930	0
196	20250327	173100	58200135	4930	4930	4930	4930	0
197	20250327	173000	58200135	4930	4930	4930	4930	0
198	20250327	172900	58200135	4930	4930	4930	4930	0
199	20250327	172800	58200135	4930	4930	4930	4930	0
200	20250327	172700	58200135	4930	4930	4930	4930	0
201	20250327	172600	58200135	4930	4930	4930	4930	0
202	20250327	172500	58200135	4930	4930	4930	4930	0
203	20250327	172400	58200135	4930	4930	4930	4930	0
204	20250327	172300	58200135	4930	4930	4930	4930	0
205	20250327	172200	58200135	4930	4930	4930	4930	0
206	20250327	172100	58200135	4930	4930	4930	4930	0
207	20250327	172000	58200135	4930	4930	4930	4930	0
208	20250327	171900	58200135	4930	4930	4930	4930	0
209	20250327	171800	58200135	4930	4930	4930	4930	0
210	20250327	171700	58200135	4930	4930	4930	4930	0
211	20250327	171600	58200135	4930	4930	4930	4930	0
212	20250327	171500	58200135	4930	4930	4930	4930	231
213	20250327	171400	58200135	4930	4930	4930	4930	0
214	20250327	171300	58200135	4930	4930	4930	4930	0
215	20250327	171200	58200135	4930	4930	4930	4930	0
216	20250327	171100	58200135	4930	4930	4930	4930	0
217	20250327	171000	58200135	4930	4930	4930	4930	0
218	20250327	170900	58200135	4930	4930	4930	4930	0
219	20250327	170800	58200135	4930	4930	4930	4930	0
220	20250327	170700	58200135	4930	4930	4930	4930	0
221	20250327	170600	58200135	4930	4930	4930	4930	0
222	20250327	170500	58200135	4930	4930	4930	4930	0
223	20250327	170400	58200135	4930	4930	4930	4930	0
224	20250327	170300	58200135	4930	4930	4930	4930	0
225	20250327	170200	58200135	4930	4930	4930	4930	0
226	20250327	170100	58200135	4930	4930	4930	4930	0
227	20250327	170000	58200135	4930	4930	4930	4930	0
228	20250327	165900	58200135	4930	4930	4930	4930	0
229	20250327	165800	58200135	4930	4930	4930	4930	0
230	20250327	165700	58200135	4930	4930	4930	4930	0
231	20250327	165600	58200135	4930	4930	4930	4930	0
232	20250327	165500	58200135	4930	4930	4930	4930	0
233	20250327	165400	58200135	4930	4930	4930	4930	0
234	20250327	165300	58200135	4930	4930	4930	4930	0
235	20250327	165200	58200135	4930	4930	4930	4930	0
236	20250327	165100	58200135	4930	4930	4930	4930	0
237	20250327	165000	58200135	4930	4930	4930	4930	0
238	20250327	164900	58200135	4930	4930	4930	4930	0
239	20250327	164800	58200135	4930	4930	4930	4930	0
240	20250327	164700	58200135	4930	4930	4930	4930	0
241	20250327	164600	58200135	4930	4930	4930	4930	0
242	20250327	164500	58200135	4930	4930	4930	4930	231
243	20250327	164400	58200135	4930	4930	4930	4930	0
244	20250327	164300	58200135	4930	4930	4930	4930	0
245	20250327	164200	58200135	4930	4930	4930	4930	0
246	20250327	164100	58200135	4930	4930	4930	4930	0
247	20250327	164000	58200135	4930	4930	4930	4930	0
248	20250327	163900	58200135	4930	4930	4930	4930	0
249	20250327	163800	58200135	4930	4930	4930	4930	0
250	20250327	163700	58200135	4930	4930	4930	4930	0
251	20250327	163600	58200135	4930	4930	4930	4930	0
252	20250327	163500	58200135	4930	4930	4930	4930	0
253	20250327	163400	58200135	4930	4930	4930	4930	0
254	20250327	163300	58200135	4930	4930	4930	4930	0
255	20250327	163200	58200135	4930	4930	4930	4930	0
256	20250327	163100	58200135	4930	4930	4930	4930	0
257	20250327	163000	58200135	4930	4930	4930	4930	0
258	20250327	162900	58200135	4930	4930	4930	4930	0
259	20250327	162800	58200135	4930	4930	4930	4930	0
260	20250327	162700	58200135	4930	4930	4930	4930	0
261	20250327	162600	58200135	4930	4930	4930	4930	0
262	20250327	162500	58200135	4930	4930	4930	4930	0
263	20250327	162400	58200135	4930	4930	4930	4930	0
264	20250327	162300	58200135	4930	4930	4930	4930	0
265	20250327	162200	58200135	4930	4930	4930	4930	0
266	20250327	162100	58200135	4930	4930	4930	4930	0
267	20250327	162000	58200135	4930	4930	4930	4930	0
268	20250327	161900	58200135	4930	4930	4930	4930	0
269	20250327	161800	58200135	4930	4930	4930	4930	0
270	20250327	161700	58200135	4930	4930	4930	4930	0
271	20250327	161600	58200135	4930	4930	4930	4930	0
272	20250327	161500	58200135	4930	4930	4930	4930	231
273	20250327	161400	58200135	4930	4930	4930	4930	0
274	20250327	161300	58200135	4930	4930	4930	4930	0
275	20250327	161200	58200135	4930	4930	4930	4930	0
276	20250327	161100	58200135	4930	4930	4930	4930	0
277	20250327	161000	58200135	4930	4930	4930	4930	0
278	20250327	160900	58200135	4930	4930	4930	4930	0
279	20250327	160800	58200135	4930	4930	4930	4930	0
280	20250327	160700	58200135	4930	4930	4930	4930	0
281	20250327	160600	58200135	4930	4930	4930	4930	0
282	20250327	160500	58200135	4930	4930	4930	4930	0
283	20250327	160400	58200135	4930	4930	4930	4930	0
284	20250327	160300	58200135	4930	4930	4930	4930	0
285	20250327	160200	58200135	4930	4930	4930	4930	0
286	20250327	160100	58200135	4930	4930	4930	4930	0
287	20250327	160000	58200135	4930	4930	4930	4930	0
288	20250327	155900	58200135	4930	4930	4930	4930	0
289	20250327	155800	58200135	4930	4930	4930	4930	0
290	20250327	155700	58200135	4930	4930	4930	4930	0
291	20250327	155600	58200135	4930	4930	4930	4930	0
292	20250327	155500	58200135	4930	4930	4930	4930	0
293	20250327	155400	58200135	4930	4930	4930	4930	0
294	20250327	155300	58200135	4930	4930	4930	4930	0
295	20250327	155200	58200135	4930	4930	4930	4930	0
296	20250327	155100	58200135	4930	4930	4930	4930	0
297	20250327	155000	58200135	4930	4930	4930	4930	0
298	20250327	154900	58200135	4930	4930	4930	4930	0
299	20250327	154800	58200135	4930	4930	4930	4930	0
300	20250327	154700	58200135	4930	4930	4930	4930	0
301	20250327	154600	58200135	4930	4930	4930	4930	0
302	20250327	154500	58200135	4930	4930	4930	4930	231
303	20250327	154400	58200135	4930	4930	4930	4930	0
304	20250327	154300	58200135	4930	4930	4930	4930	0
305	20250327	154200	58200135	4930	4930	4930	4930	0
306	20250327	154100	58200135	4930	4930	4930	4930	0
307	20250327	154000	58200135	4930	4930	4930	4930	0
308	20250327	153900	58200135	4930	4930	4930	4930	0
309	20250327	153800	58200135	4930	4930	4930	4930	0
310	20250327	153700	58200135	4930	4930	4930	4930	0
311	20250327	153600	58200135	4930	4930	4930	4930	0
312	20250327	153500	58200135	4930	4930	4930	4930	0
313	20250327	153400	58200135	4930	4930	4930	4930	0
314	20250327	153300	58200135	4930	4930	4930	4930	0
315	20250327	153200	58200135	4930	4930	4930	4930	0
316	20250327	153100	58200135	4930	4930	4930	4930	0
317	20250327	153000	58200135	4930	4930	4930	4930	231
318	20250327	152900	57061305	4975	4975	4975	4975	0
319	20250327	152800	57061305	4975	4975	4975	4975	0
320	20250327	152700	57061305	4975	4975	4975	4975	0
321	20250327	152600	57061305	4975	4975	4975	4975	0
322	20250327	152500	57061305	4975	4975	4975	4975	0
323	20250327	152400	57061305	4975	4975	4975	4975	0
324	20250327	152300	57061305	4975	4975	4975	4975	0
325	20250327	152200	57061305	4975	4975	4975	4975	0
326	20250327	152100	57061305	4975	4975	4975	4975	0
327	20250327	152000	57061305	4975	4975	4975	4975	0
328	20250327	151900	57061305	4975	4975	4975	4975	0
329	20250327	151800	57061305	4975	4975	4975	4975	0
330	20250327	151700	57061305	4975	4975	4975	4975	1
331	20250327	151600	57056330	4920	4950	4950	4920	87
332	20250327	151500	56628050	4950	4950	4950	4950	0
333	20250327	151400	56628050	4950	4950	4950	4950	10
334	20250327	151300	56578550	4950	4950	4950	4950	820
335	20250327	151200	52519550	4940	4940	4940	4940	0
336	20250327	151100	52519550	4940	4955	4955	4940	1307
337	20250327	151000	46049945	4970	4970	4970	4970	0
338	20250327	150900	46049945	4970	4970	4970	4970	0
339	20250327	150800	46049945	4970	4970	4970	4970	1
340	20250327	150700	46044975	4960	4960	4960	4960	0
341	20250327	150600	46044975	4960	4960	4960	4960	0
342	20250327	150500	46044975	4960	4960	4960	4960	0
343	20250327	150400	46044975	4960	4960	4960	4960	0
344	20250327	150300	46044975	4960	4960	4960	4960	0
345	20250327	150200	46044975	4960	4960	4960	4960	0
346	20250327	150100	46044975	4960	4960	4960	4960	0
347	20250327	150000	46044975	4960	4960	4960	4960	202
348	20250327	145900	45043055	4970	4970	4970	4970	1
349	20250327	145800	45038085	4965	4965	4965	4965	0
350	20250327	145700	45038085	4965	4965	4965	4965	0
351	20250327	145600	45038085	4965	4965	4965	4965	0
352	20250327	145500	45038085	4965	4965	4965	4965	0
353	20250327	145400	45038085	4965	4965	4965	4965	0
354	20250327	145300	45038085	4965	4965	4965	4965	0
355	20250327	145200	45038085	4965	4965	4965	4965	0
356	20250327	145100	45038085	4965	4965	4965	4965	0
357	20250327	145000	45038085	4965	4965	4965	4965	1
358	20250327	144900	45033120	4970	4970	4970	4970	0
359	20250327	144800	45033120	4970	4970	4970	4970	0
360	20250327	144700	45033120	4970	4970	4970	4970	0
361	20250327	144600	45033120	4970	4970	4970	4970	0
362	20250327	144500	45033120	4970	4970	4970	4970	1
363	20250327	144400	45028150	4970	4970	4970	4970	0
364	20250327	144300	45028150	4970	4970	4970	4970	1
365	20250327	144200	45023180	4955	4955	4955	4955	0
366	20250327	144100	45023180	4955	4955	4955	4955	1
367	20250327	144000	45018225	4980	4980	4980	4980	0
368	20250327	143900	45018225	4980	4980	4980	4980	0
369	20250327	143800	45018225	4980	4980	4980	4980	0
370	20250327	143700	45018225	4980	4980	4980	4980	0
371	20250327	143600	45018225	4980	4980	4980	4980	0
372	20250327	143500	45018225	4980	4980	4980	4980	0
373	20250327	143400	45018225	4980	4980	4980	4980	0
374	20250327	143300	45018225	4980	4980	4980	4980	0
375	20250327	143200	45018225	4980	4980	4980	4980	0
376	20250327	143100	45018225	4980	4980	4980	4980	0
377	20250327	143000	45018225	4980	4980	4980	4980	0
378	20250327	142900	45018225	4980	4980	4980	4980	1
379	20250327	142800	45013245	4980	4980	4980	4980	2
380	20250327	142700	45003285	4955	4955	4955	4955	0
381	20250327	142600	45003285	4955	4955	4955	4955	0
382	20250327	142500	45003285	4955	4965	4965	4955	900
383	20250327	142400	40542995	4965	4965	4965	4965	0
384	20250327	142300	40542995	4965	4965	4965	4965	0
385	20250327	142200	40542995	4965	4965	4965	4965	0
386	20250327	142100	40542995	4965	4965	4965	4965	0
387	20250327	142000	40542995	4965	4965	4965	4965	0
388	20250327	141900	40542995	4965	4965	4965	4965	0
389	20250327	141800	40542995	4965	4965	4965	4965	10
390	20250327	141700	40493345	4980	4980	4980	4980	0
391	20250327	141600	40493345	4980	4980	4980	4980	0
392	20250327	141500	40493345	4980	4980	4980	4980	0
393	20250327	141400	40493345	4980	4980	4980	4980	0
394	20250327	141300	40493345	4980	4980	4980	4980	0
395	20250327	141200	40493345	4980	4980	4980	4980	0
396	20250327	141100	40493345	4980	4980	4980	4980	0
397	20250327	141000	40493345	4980	4980	4980	4980	0
398	20250327	140900	40493345	4980	4980	4980	4980	0
399	20250327	140800	40493345	4980	4980	4980	4980	0
400	20250327	140700	40493345	4980	4980	4980	4980	1
401	20250327	140600	40488365	4980	4980	4980	4980	0
402	20250327	140500	40488365	4980	4980	4980	4980	1
403	20250327	140400	40483385	4960	4960	4960	4960	0
404	20250327	140300	40483385	4960	4965	4965	4960	50
405	20250327	140200	40235375	4960	4960	4960	4960	50
406	20250327	140100	39987375	4960	4960	4960	4960	0
407	20250327	140000	39987375	4960	4960	4960	4960	50
408	20250327	135900	39739375	4965	4965	4965	4965	0
409	20250327	135800	39739375	4965	4965	4965	4965	0
410	20250327	135700	39739375	4965	4965	4965	4965	0
411	20250327	135600	39739375	4965	4965	4965	4965	0
412	20250327	135500	39739375	4965	4965	4965	4965	0
413	20250327	135400	39739375	4965	4965	4965	4965	0
414	20250327	135300	39739375	4965	4965	4965	4965	0
415	20250327	135200	39739375	4965	4965	4965	4965	100
416	20250327	135100	39242875	4970	4970	4970	4970	0
417	20250327	135000	39242875	4970	4970	4970	4970	0
418	20250327	134900	39242875	4970	4970	4970	4970	0
419	20250327	134800	39242875	4970	4970	4970	4970	0
420	20250327	134700	39242875	4970	4970	4970	4970	51
421	20250327	134600	38989405	4955	4955	4955	4955	1
422	20250327	134500	38984450	4970	4970	4970	4970	0
423	20250327	134400	38984450	4970	4970	4970	4970	0
424	20250327	134300	38984450	4970	4970	4970	4970	19
425	20250327	134200	38890020	4970	4970	4970	4970	0
426	20250327	134100	38890020	4970	4970	4970	4970	21
427	20250327	134000	38785650	4960	4960	4960	4960	0
428	20250327	133900	38785650	4960	4960	4960	4960	0
429	20250327	133800	38785650	4960	4960	4960	4960	0
430	20250327	133700	38785650	4960	4960	4960	4960	0
431	20250327	133600	38785650	4960	4960	4960	4960	0
432	20250327	133500	38785650	4960	4960	4960	4960	62
433	20250327	133400	38478130	4960	4960	4960	4960	5
434	20250327	133300	38453330	4970	4970	4970	4970	0
435	20250327	133200	38453330	4970	4970	4970	4970	0
436	20250327	133100	38453330	4970	4970	4970	4970	0
437	20250327	133000	38453330	4970	4970	4970	4970	0
438	20250327	132900	38453330	4970	4970	4970	4970	0
439	20250327	132800	38453330	4970	4960	4970	4960	125
440	20250327	132700	37833230	4970	4970	4970	4970	0
441	20250327	132600	37833230	4970	4970	4970	4970	0
442	20250327	132500	37833230	4970	4970	4970	4970	0
443	20250327	132400	37833230	4970	4970	4970	4970	0
444	20250327	132300	37833230	4970	4970	4970	4970	1
445	20250327	132200	37828260	4960	4960	4960	4960	0
446	20250327	132100	37828260	4960	4960	4960	4960	17
447	20250327	132000	37743940	4970	4970	4970	4970	0
448	20250327	131900	37743940	4970	4970	4970	4970	0
449	20250327	131800	37743940	4970	4970	4970	4970	0
450	20250327	131700	37743940	4970	4970	4970	4970	1
451	20250327	131600	37738970	4960	4960	4960	4960	0
452	20250327	131500	37738970	4960	4960	4960	4960	18
453	20250327	131400	37649690	4960	4960	4960	4960	0
454	20250327	131300	37649690	4960	4960	4960	4960	0
455	20250327	131200	37649690	4960	4960	4960	4960	0
456	20250327	131100	37649690	4960	4960	4960	4960	0
457	20250327	131000	37649690	4960	4960	4960	4960	0
458	20250327	130900	37649690	4960	4960	4960	4960	18
459	20250327	130800	37560410	4970	4970	4970	4970	0
460	20250327	130700	37560410	4970	4970	4970	4970	0
461	20250327	130600	37560410	4970	4970	4970	4970	0
462	20250327	130500	37560410	4970	4970	4970	4970	5
463	20250327	130400	37535560	4960	4960	4960	4960	0
464	20250327	130300	37535560	4960	4960	4960	4960	18
465	20250327	130200	37446280	4970	4970	4970	4970	0
466	20250327	130100	37446280	4970	4970	4970	4970	0
467	20250327	130000	37446280	4970	4970	4970	4970	2
468	20250327	125900	37436340	4960	4960	4960	4960	0
469	20250327	125800	37436340	4960	4960	4960	4960	0
470	20250327	125700	37436340	4960	4960	4960	4960	0
471	20250327	125600	37436340	4960	4960	4960	4960	18
472	20250327	125500	37347060	4970	4970	4970	4970	0
473	20250327	125400	37347060	4970	4970	4970	4970	0
474	20250327	125300	37347060	4970	4970	4970	4970	0
475	20250327	125200	37347060	4970	4970	4970	4970	0
476	20250327	125100	37347060	4970	4970	4970	4970	0
477	20250327	125000	37347060	4970	4970	4970	4970	2
478	20250327	124900	37337120	4980	4980	4980	4980	0
479	20250327	124800	37337120	4980	4980	4980	4980	0
480	20250327	124700	37337120	4980	4980	4980	4980	1
481	20250327	124600	37332140	4980	4980	4980	4980	0
482	20250327	124500	37332140	4980	4980	4980	4980	0
483	20250327	124400	37332140	4980	4980	4980	4955	32
484	20250327	124300	37173230	4980	4980	4980	4980	1
485	20250327	124200	37168250	4955	4955	4955	4955	100
486	20250327	124100	36672750	4980	4980	4980	4980	0
487	20250327	124000	36672750	4980	4980	4980	4980	0
488	20250327	123900	36672750	4980	4980	4980	4980	0
489	20250327	123800	36672750	4980	4955	4980	4955	19
490	20250327	123700	36578580	4990	4990	4990	4990	0
491	20250327	123600	36578580	4990	4990	4990	4990	0
492	20250327	123500	36578580	4990	4990	4990	4990	0
493	20250327	123400	36578580	4990	4960	4990	4960	9
494	20250327	123300	36533910	4955	4955	4955	4955	0
495	20250327	123200	36533910	4955	4960	4960	4955	223
496	20250327	123100	35428895	4990	4990	4990	4990	0
497	20250327	123000	35428895	4990	4990	4990	4990	0
498	20250327	122900	35428895	4990	4990	4990	4990	0
499	20250327	122800	35428895	4990	4990	4990	4990	0
500	20250327	122700	35428895	4990	4990	4990	4990	1
501	20250327	122600	35423905	4960	4960	4960	4960	0
502	20250327	122500	35423905	4960	4960	4960	4960	18
503	20250327	122400	35334625	5000	5000	5000	5000	0
504	20250327	122300	35334625	5000	5000	5000	5000	0
505	20250327	122200	35334625	5000	5000	5000	5000	0
506	20250327	122100	35334625	5000	5000	5000	5000	0
507	20250327	122000	35334625	5000	5000	5000	5000	1
508	20250327	121900	35329625	4960	4960	4960	4960	18
509	20250327	121800	35240345	4960	4960	4960	4960	0
510	20250327	121700	35240345	4960	4960	4960	4960	0
511	20250327	121600	35240345	4960	4960	4960	4960	0
512	20250327	121500	35240345	4960	4960	4960	4960	0
513	20250327	121400	35240345	4960	4960	4960	4960	0
514	20250327	121300	35240345	4960	4960	4960	4960	18
515	20250327	121200	35151065	5000	5000	5000	5000	0
516	20250327	121100	35151065	5000	5000	5000	5000	0
517	20250327	121000	35151065	5000	5000	5000	5000	0
518	20250327	120900	35151065	5000	5000	5000	5000	0
519	20250327	120800	35151065	5000	5000	5000	5000	1
520	20250327	120700	35146065	4960	4960	4960	4960	18
521	20250327	120600	35056785	5000	5000	5000	5000	0
522	20250327	120500	35056785	5000	5000	5000	5000	0
523	20250327	120400	35056785	5000	5000	5000	5000	0
524	20250327	120300	35056785	5000	5000	5000	5000	1
525	20250327	120200	35051785	4960	4960	4960	4960	0
526	20250327	120100	35051785	4960	4960	4960	4960	18
527	20250327	120000	34962505	4960	4960	4960	4960	0
528	20250327	115900	34962505	4960	4960	4960	4960	0
529	20250327	115800	34962505	4960	4960	4960	4960	0
530	20250327	115700	34962505	4960	4960	4960	4960	0
531	20250327	115600	34962505	4960	4960	4960	4960	0
532	20250327	115500	34962505	4960	4960	4960	4960	0
533	20250327	115400	34962505	4960	4960	4960	4960	18
534	20250327	115300	34873225	5000	5000	5000	5000	0
535	20250327	115200	34873225	5000	5000	5000	5000	0
536	20250327	115100	34873225	5000	5000	5000	5000	0
537	20250327	115000	34873225	5000	5000	5000	5000	1
538	20250327	114900	34868225	4960	4960	4960	4960	0
539	20250327	114800	34868225	4960	4960	4960	4960	18
540	20250327	114700	34778945	5000	5000	5000	5000	10
541	20250327	114600	34728945	4960	4960	4960	4960	0
542	20250327	114500	34728945	4960	4960	4960	4960	0
543	20250327	114400	34728945	4960	4960	4960	4960	0
544	20250327	114300	34728945	4960	4960	4960	4960	0
545	20250327	114200	34728945	4960	4960	4960	4960	18
546	20250327	114100	34639665	4960	4960	4960	4960	0
547	20250327	114000	34639665	4960	4960	4960	4960	1
548	20250327	113900	34634705	4960	4960	4960	4960	0
549	20250327	113800	34634705	4960	4960	4960	4960	0
550	20250327	113700	34634705	4960	4960	4960	4960	0
551	20250327	113600	34634705	4960	4960	4960	4960	18
552	20250327	113500	34545425	5000	5000	5000	5000	0
553	20250327	113400	34545425	5000	5000	5000	5000	0
554	20250327	113300	34545425	5000	4980	5000	4980	506
555	20250327	113200	32023015	4980	4980	4980	4980	1
556	20250327	113100	32018035	4960	4960	4960	4960	0
557	20250327	113000	32018035	4960	4960	4960	4960	18
558	20250327	112900	31928755	4960	4960	4960	4960	0
559	20250327	112800	31928755	4960	4960	4960	4960	0
560	20250327	112700	31928755	4960	4960	4960	4960	0
561	20250327	112600	31928755	4960	4960	4960	4960	0
562	20250327	112500	31928755	4960	4960	4960	4960	0
563	20250327	112400	31928755	4960	4960	4960	4960	0
564	20250327	112300	31928755	4960	4960	4960	4960	518
565	20250327	112200	29359475	4960	4960	4960	4960	0
566	20250327	112100	29359475	4960	4960	4960	4960	1
567	20250327	112000	29354515	4960	4960	4960	4960	0
568	20250327	111900	29354515	4960	4970	4970	4960	500
569	20250327	111800	26872665	4970	4970	4970	4970	0
570	20250327	111700	26872665	4970	4970	4970	4970	18
571	20250327	111600	26783205	4990	4990	4990	4990	0
572	20250327	111500	26783205	4990	4990	4990	4990	399
573	20250327	111400	24792195	4985	4985	4985	4985	23
574	20250327	111300	24677540	5000	5000	5000	5000	0
575	20250327	111200	24677540	5000	4990	5000	4990	2
576	20250327	111100	24667550	4985	4985	4985	4985	18
577	20250327	111000	24577820	4990	4990	4990	4990	0
578	20250327	110900	24577820	4990	4990	4990	4990	0
579	20250327	110800	24577820	4990	4990	4990	4990	0
580	20250327	110700	24577820	4990	4990	4990	4990	100
581	20250327	110600	24078820	5000	4985	5000	4985	25
582	20250327	110500	23954165	5000	4985	5000	4985	19
583	20250327	110400	23859435	5000	5000	5000	5000	0
584	20250327	110300	23859435	5000	5000	5000	5000	0
585	20250327	110200	23859435	5000	5000	5000	5000	0
586	20250327	110100	23859435	5000	5000	5000	5000	1
587	20250327	110000	23854435	4985	4985	4985	4985	0
588	20250327	105900	23854435	4985	4985	4985	4985	18
589	20250327	105800	23764705	5000	5000	5000	5000	0
590	20250327	105700	23764705	5000	5000	5000	5000	0
591	20250327	105600	23764705	5000	5000	5000	5000	0
592	20250327	105500	23764705	5000	4950	5000	4950	501
593	20250327	105400	21284705	4950	4950	4950	4950	0
594	20250327	105300	21284705	4950	4950	4950	4950	58
595	20250327	105200	20997605	4975	4975	4975	4975	25
596	20250327	105100	20873230	4975	4975	4975	4975	0
597	20250327	105000	20873230	4975	4975	4975	4975	0
598	20250327	104900	20873230	4975	5000	5000	4950	2118
599	20250327	104800	10341075	5000	5000	5000	5000	224
600	20250327	104700	9221075	5050	5020	5050	5010	451
601	20250327	104600	6960055	5020	5020	5020	5020	18
602	20250327	104500	6869695	5050	5050	5050	5050	0
603	20250327	104400	6869695	5050	5050	5050	5050	0
604	20250327	104300	6869695	5050	5050	5050	5050	0
605	20250327	104200	6869695	5050	5050	5050	5050	1
606	20250327	104100	6864645	5020	5020	5020	5020	0
607	20250327	104000	6864645	5020	5020	5020	5020	18
608	20250327	103900	6774285	5020	5020	5020	5020	0
609	20250327	103800	6774285	5020	5020	5020	5020	0
610	20250327	103700	6774285	5020	5020	5020	5020	0
611	20250327	103600	6774285	5020	5020	5020	5020	0
612	20250327	103500	6774285	5020	5020	5020	5020	0
613	20250327	103400	6774285	5020	5020	5020	5020	18
614	20250327	103300	6683925	5030	5030	5030	5030	0
615	20250327	103200	6683925	5030	5030	5030	5030	0
616	20250327	103100	6683925	5030	5030	5030	5030	0
617	20250327	103000	6683925	5030	5030	5030	5030	0
618	20250327	102900	6683925	5030	5030	5030	5030	112
619	20250327	102800	6120565	5030	5030	5030	5030	0
620	20250327	102700	6120565	5030	5030	5030	5030	0
621	20250327	102600	6120565	5030	5030	5030	5030	0
622	20250327	102500	6120565	5030	5030	5030	5030	0
623	20250327	102400	6120565	5030	5030	5030	5030	0
624	20250327	102300	6120565	5030	5030	5030	5030	0
625	20250327	102200	6120565	5030	5030	5030	5030	0
626	20250327	102100	6120565	5030	5030	5030	5030	0
627	20250327	102000	6120565	5030	5030	5030	5030	0
628	20250327	101900	6120565	5030	5030	5030	5030	0
629	20250327	101800	6120565	5030	5030	5030	5030	0
630	20250327	101700	6120565	5030	5030	5030	5030	101
631	20250327	101600	5612535	5030	5030	5030	5030	0
632	20250327	101500	5612535	5030	5030	5030	5030	0
633	20250327	101400	5612535	5030	5030	5030	5030	0
634	20250327	101300	5612535	5030	5030	5030	5030	74
635	20250327	101200	5240315	5050	5050	5050	5050	0
636	20250327	101100	5240315	5050	5050	5050	5050	0
637	20250327	101000	5240315	5050	5050	5050	5050	0
638	20250327	100900	5240315	5050	5050	5050	5050	0
639	20250327	100800	5240315	5050	5050	5050	5050	0
640	20250327	100700	5240315	5050	5050	5050	5050	0
641	20250327	100600	5240315	5050	5050	5050	5050	0
642	20250327	100500	5240315	5050	5050	5050	5050	0
643	20250327	100400	5240315	5050	5050	5050	5050	36
644	20250327	100300	5058515	5030	5030	5030	5030	0
645	20250327	100200	5058515	5030	5030	5030	5030	0
646	20250327	100100	5058515	5030	5030	5030	5030	0
647	20250327	100000	5058515	5030	5030	5030	5030	0
648	20250327	095900	5058515	5030	5030	5030	5030	0
649	20250327	095800	5058515	5030	5030	5030	5030	0
650	20250327	095700	5058515	5030	5030	5030	5030	0
651	20250327	095600	5058515	5030	5030	5030	5030	0
652	20250327	095500	5058515	5030	5030	5030	5030	0
653	20250327	095400	5058515	5030	5030	5030	5030	0
654	20250327	095300	5058515	5030	5030	5030	5030	0
655	20250327	095200	5058515	5030	5030	5030	5030	5
656	20250327	095100	5033365	5050	5050	5050	5050	0
657	20250327	095000	5033365	5050	5050	5050	5050	0
658	20250327	094900	5033365	5050	5050	5050	5050	0
659	20250327	094800	5033365	5050	5050	5050	5050	0
660	20250327	094700	5033365	5050	5050	5050	5050	0
661	20250327	094600	5033365	5050	5050	5050	5050	1
662	20250327	094500	5028315	5000	5010	5010	5000	156
663	20250327	094400	4247315	5050	5050	5050	5050	0
664	20250327	094300	4247315	5050	5050	5050	5050	0
665	20250327	094200	4247315	5050	5050	5050	5050	0
666	20250327	094100	4247315	5050	5050	5050	5050	1
667	20250327	094000	4242265	5030	5030	5030	5030	0
668	20250327	093900	4242265	5030	5030	5030	5030	0
669	20250327	093800	4242265	5030	5030	5030	5030	40
670	20250327	093700	4041065	5050	5050	5050	5050	0
671	20250327	093600	4041065	5050	5050	5050	5050	0
672	20250327	093500	4041065	5050	5050	5050	5050	0
673	20250327	093400	4041065	5050	5050	5050	5050	0
674	20250327	093300	4041065	5050	5050	5050	5050	0
675	20250327	093200	4041065	5050	5050	5050	5050	0
676	20250327	093100	4041065	5050	5030	5050	5030	5
677	20250327	093000	4015895	5000	5000	5000	5000	0
678	20250327	092900	4015895	5000	4995	5000	4995	708
679	20250327	092800	475940	5000	5000	5000	5000	0
680	20250327	092700	475940	5000	5000	5000	5000	0
681	20250327	092600	475940	5000	5000	5000	5000	0
682	20250327	092500	475940	5000	5000	5000	5000	0
683	20250327	092400	475940	5000	5000	5000	5000	0
684	20250327	092300	475940	5000	5000	5000	5000	0
685	20250327	092200	475940	5000	5000	5000	5000	0
686	20250327	092100	475940	5000	5000	5000	5000	0
687	20250327	092000	475940	5000	5000	5000	5000	0
688	20250327	091900	475940	5000	5000	5000	5000	0
689	20250327	091800	475940	5000	5000	5000	5000	0
690	20250327	091700	475940	5000	5000	5000	5000	0
691	20250327	091600	475940	5000	5000	5000	5000	0
692	20250327	091500	475940	5000	5000	5000	5000	0
693	20250327	091400	475940	5000	5000	5000	5000	0
694	20250327	091300	475940	5000	5000	5000	5000	0
695	20250327	091200	475940	5000	5000	5000	5000	0
696	20250327	091100	475940	5000	5000	5000	5000	0
697	20250327	091000	475940	5000	5000	5000	5000	0
698	20250327	090900	475940	5000	5000	5000	5000	0
699	20250327	090800	475940	5000	5000	5000	5000	0
700	20250327	090700	475940	5000	5000	5000	5000	1
701	20250327	090600	470940	5010	5010	5010	5010	0
702	20250327	090500	470940	5010	5010	5010	5010	0
703	20250327	090400	470940	5010	5010	5010	5010	0
704	20250327	090300	470940	5010	5010	5010	5010	0
705	20250327	090200	470940	5010	5010	5010	5010	0
706	20250327	090100	470940	5010	5010	5010	5010	55
707	20250327	090000	195390	5010	5010	5010	5010	39