KissMeData/296160/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	210600	66349580	4965	4965	4965	4965	108
3	20250327	210500	66349580	4965	4965	4965	4965	0
4	20250327	210400	66349580	4965	4965	4965	4965	0
5	20250327	210300	66349580	4965	4965	4965	4965	0
6	20250327	210200	66349580	4965	4965	4965	4965	0
7	20250327	210100	66349580	4965	4965	4965	4965	0
8	20250327	210000	66349580	4965	4965	4965	4965	0
9	20250327	205900	66349580	4965	4965	4965	4965	0
10	20250327	205800	66349580	4965	4965	4965	4965	0
11	20250327	205700	66349580	4965	4965	4965	4965	0
12	20250327	205600	66349580	4965	4965	4965	4965	0
13	20250327	205500	66349580	4965	4965	4965	4965	0
14	20250327	205400	66349580	4965	4965	4965	4965	0
15	20250327	205300	66349580	4965	4965	4965	4965	0
16	20250327	205200	66349580	4965	4965	4965	4965	0
17	20250327	205100	66349580	4965	4965	4965	4965	0
18	20250327	205000	66349580	4965	4965	4965	4965	0
19	20250327	204900	66349580	4965	4965	4965	4965	0
20	20250327	204800	66349580	4965	4965	4965	4965	0
21	20250327	204700	66349580	4965	4965	4965	4965	0
22	20250327	204600	66349580	4965	4965	4965	4965	0
23	20250327	204500	66349580	4965	4965	4965	4965	0
24	20250327	204400	66349580	4965	4965	4965	4965	0
25	20250327	204300	66349580	4965	4965	4965	4965	0
26	20250327	204200	66349580	4965	4965	4965	4965	0
27	20250327	204100	66349580	4965	4965	4965	4965	0
28	20250327	204000	66349580	4965	4965	4965	4965	0
29	20250327	203900	66349580	4965	4965	4965	4965	0
30	20250327	203800	66349580	4965	4965	4965	4965	0
31	20250327	203700	66349580	4965	4965	4965	4965	0
32	20250327	203600	66349580	4965	4965	4965	4965	108
33	20250327	203500	66349580	4965	4965	4965	4965	0
34	20250327	203400	66349580	4965	4965	4965	4965	0
35	20250327	203300	66349580	4965	4965	4965	4965	0
36	20250327	203200	66349580	4965	4965	4965	4965	0
37	20250327	203100	66349580	4965	4965	4965	4965	0
38	20250327	203000	66349580	4965	4965	4965	4965	0
39	20250327	202900	66349580	4965	4965	4965	4965	0
40	20250327	202800	66349580	4965	4965	4965	4965	0
41	20250327	202700	66349580	4965	4965	4965	4965	0
42	20250327	202600	66349580	4965	4965	4965	4965	0
43	20250327	202500	66349580	4965	4965	4965	4965	0
44	20250327	202400	66349580	4965	4965	4965	4965	0
45	20250327	202300	66349580	4965	4965	4965	4965	0
46	20250327	202200	66349580	4965	4965	4965	4965	0
47	20250327	202100	66349580	4965	4965	4965	4965	0
48	20250327	202000	66349580	4965	4965	4965	4965	0
49	20250327	201900	66349580	4965	4965	4965	4965	0
50	20250327	201800	66349580	4965	4965	4965	4965	0
51	20250327	201700	66349580	4965	4965	4965	4965	0
52	20250327	201600	66349580	4965	4965	4965	4965	0
53	20250327	201500	66349580	4965	4965	4965	4965	0
54	20250327	201400	66349580	4965	4965	4965	4965	0
55	20250327	201300	66349580	4965	4965	4965	4965	0
56	20250327	201200	66349580	4965	4965	4965	4965	0
57	20250327	201100	66349580	4965	4965	4965	4965	0
58	20250327	201000	66349580	4965	4965	4965	4965	0
59	20250327	200900	66349580	4965	4965	4965	4965	0
60	20250327	200800	66349580	4965	4965	4965	4965	0
61	20250327	200700	66349580	4965	4965	4965	4965	0
62	20250327	200600	66349580	4965	4965	4965	4965	108
63	20250327	200500	66349580	4965	4965	4965	4965	0
64	20250327	200400	66349580	4965	4965	4965	4965	0
65	20250327	200300	66349580	4965	4965	4965	4965	0
66	20250327	200200	66349580	4965	4965	4965	4965	0
67	20250327	200100	66349580	4965	4965	4965	4965	0
68	20250327	200000	66349580	4965	4965	4965	4965	0
69	20250327	195900	66349580	4965	4965	4965	4965	0
70	20250327	195800	66349580	4965	4965	4965	4965	0
71	20250327	195700	66349580	4965	4965	4965	4965	0
72	20250327	195600	66349580	4965	4965	4965	4965	0
73	20250327	195500	66349580	4965	4965	4965	4965	0
74	20250327	195400	66349580	4965	4965	4965	4965	0
75	20250327	195300	66349580	4965	4965	4965	4965	0
76	20250327	195200	66349580	4965	4965	4965	4965	0
77	20250327	195100	66349580	4965	4965	4965	4965	0
78	20250327	195000	66349580	4965	4965	4965	4965	0
79	20250327	194900	66349580	4965	4965	4965	4965	0
80	20250327	194800	66349580	4965	4965	4965	4965	0
81	20250327	194700	66349580	4965	4965	4965	4965	0
82	20250327	194600	66349580	4965	4965	4965	4965	0
83	20250327	194500	66349580	4965	4965	4965	4965	0
84	20250327	194400	66349580	4965	4965	4965	4965	0
85	20250327	194300	66349580	4965	4965	4965	4965	0
86	20250327	194200	66349580	4965	4965	4965	4965	0
87	20250327	194100	66349580	4965	4965	4965	4965	0
88	20250327	194000	66349580	4965	4965	4965	4965	0
89	20250327	193900	66349580	4965	4965	4965	4965	0
90	20250327	193800	66349580	4965	4965	4965	4965	0
91	20250327	193700	66349580	4965	4965	4965	4965	0
92	20250327	193600	66349580	4965	4965	4965	4965	108
93	20250327	193500	66349580	4965	4965	4965	4965	0
94	20250327	193400	66349580	4965	4965	4965	4965	0
95	20250327	193300	66349580	4965	4965	4965	4965	0
96	20250327	193200	66349580	4965	4965	4965	4965	0
97	20250327	193100	66349580	4965	4965	4965	4965	0
98	20250327	193000	66349580	4965	4965	4965	4965	0
99	20250327	192900	66349580	4965	4965	4965	4965	0
100	20250327	192800	66349580	4965	4965	4965	4965	0
101	20250327	192700	66349580	4965	4965	4965	4965	0
102	20250327	192600	66349580	4965	4965	4965	4965	0
103	20250327	192500	66349580	4965	4965	4965	4965	0
104	20250327	192400	66349580	4965	4965	4965	4965	0
105	20250327	192300	66349580	4965	4965	4965	4965	0
106	20250327	192200	66349580	4965	4965	4965	4965	0
107	20250327	192100	66349580	4965	4965	4965	4965	0
108	20250327	192000	66349580	4965	4965	4965	4965	0
109	20250327	191900	66349580	4965	4965	4965	4965	0
110	20250327	191800	66349580	4965	4965	4965	4965	0
111	20250327	191700	66349580	4965	4965	4965	4965	0
112	20250327	191600	66349580	4965	4965	4965	4965	0
113	20250327	191500	66349580	4965	4965	4965	4965	0
114	20250327	191400	66349580	4965	4965	4965	4965	0
115	20250327	191300	66349580	4965	4965	4965	4965	0
116	20250327	191200	66349580	4965	4965	4965	4965	0
117	20250327	191100	66349580	4965	4965	4965	4965	0
118	20250327	191000	66349580	4965	4965	4965	4965	0
119	20250327	190900	66349580	4965	4965	4965	4965	0
120	20250327	190800	66349580	4965	4965	4965	4965	0
121	20250327	190700	66349580	4965	4965	4965	4965	0
122	20250327	190600	66349580	4965	4965	4965	4965	108
123	20250327	190500	66349580	4965	4965	4965	4965	0
124	20250327	190400	66349580	4965	4965	4965	4965	0
125	20250327	190300	66349580	4965	4965	4965	4965	0
126	20250327	190200	66349580	4965	4965	4965	4965	0
127	20250327	190100	66349580	4965	4965	4965	4965	0
128	20250327	190000	66349580	4965	4965	4965	4965	0
129	20250327	185900	66349580	4965	4965	4965	4965	0
130	20250327	185800	66349580	4965	4965	4965	4965	0
131	20250327	185700	66349580	4965	4965	4965	4965	0
132	20250327	185600	66349580	4965	4965	4965	4965	0
133	20250327	185500	66349580	4965	4965	4965	4965	0
134	20250327	185400	66349580	4965	4965	4965	4965	0
135	20250327	185300	66349580	4965	4965	4965	4965	0
136	20250327	185200	66349580	4965	4965	4965	4965	0
137	20250327	185100	66349580	4965	4965	4965	4965	0
138	20250327	185000	66349580	4965	4965	4965	4965	0
139	20250327	184900	66349580	4965	4965	4965	4965	0
140	20250327	184800	66349580	4965	4965	4965	4965	0
141	20250327	184700	66349580	4965	4965	4965	4965	0
142	20250327	184600	66349580	4965	4965	4965	4965	0
143	20250327	184500	66349580	4965	4965	4965	4965	0
144	20250327	184400	66349580	4965	4965	4965	4965	0
145	20250327	184300	66349580	4965	4965	4965	4965	0
146	20250327	184200	66349580	4965	4965	4965	4965	0
147	20250327	184100	66349580	4965	4965	4965	4965	0
148	20250327	184000	66349580	4965	4965	4965	4965	0
149	20250327	183900	66349580	4965	4965	4965	4965	0
150	20250327	183800	66349580	4965	4965	4965	4965	0
151	20250327	183700	66349580	4965	4965	4965	4965	0
152	20250327	183600	66349580	4965	4965	4965	4965	108
153	20250327	183500	66349580	4965	4965	4965	4965	0
154	20250327	183400	66349580	4965	4965	4965	4965	0
155	20250327	183300	66349580	4965	4965	4965	4965	0
156	20250327	183200	66349580	4965	4965	4965	4965	0
157	20250327	183100	66349580	4965	4965	4965	4965	0
158	20250327	183000	66349580	4965	4965	4965	4965	0
159	20250327	182900	66349580	4965	4965	4965	4965	0
160	20250327	182800	66349580	4965	4965	4965	4965	0
161	20250327	182700	66349580	4965	4965	4965	4965	0
162	20250327	182600	66349580	4965	4965	4965	4965	0
163	20250327	182500	66349580	4965	4965	4965	4965	0
164	20250327	182400	66349580	4965	4965	4965	4965	0
165	20250327	182300	66349580	4965	4965	4965	4965	0
166	20250327	182200	66349580	4965	4965	4965	4965	0
167	20250327	182100	66349580	4965	4965	4965	4965	0
168	20250327	182000	66349580	4965	4965	4965	4965	0
169	20250327	181900	66349580	4965	4965	4965	4965	0
170	20250327	181800	66349580	4965	4965	4965	4965	0
171	20250327	181700	66349580	4965	4965	4965	4965	0
172	20250327	181600	66349580	4965	4965	4965	4965	0
173	20250327	181500	66349580	4965	4965	4965	4965	0
174	20250327	181400	66349580	4965	4965	4965	4965	0
175	20250327	181300	66349580	4965	4965	4965	4965	0
176	20250327	181200	66349580	4965	4965	4965	4965	0
177	20250327	181100	66349580	4965	4965	4965	4965	0
178	20250327	181000	66349580	4965	4965	4965	4965	0
179	20250327	180900	66349580	4965	4965	4965	4965	0
180	20250327	180800	66349580	4965	4965	4965	4965	0
181	20250327	180700	66349580	4965	4965	4965	4965	0
182	20250327	180600	66349580	4965	4965	4965	4965	108
183	20250327	180500	66349580	4965	4965	4965	4965	0
184	20250327	180400	66349580	4965	4965	4965	4965	0
185	20250327	180300	66349580	4965	4965	4965	4965	0
186	20250327	180200	66349580	4965	4965	4965	4965	0
187	20250327	180100	66349580	4965	4965	4965	4965	0
188	20250327	180000	66349580	4965	4965	4965	4965	0
189	20250327	175900	66349580	4965	4965	4965	4965	0
190	20250327	175800	66349580	4965	4965	4965	4965	0
191	20250327	175700	66349580	4965	4965	4965	4965	0
192	20250327	175600	66349580	4965	4965	4965	4965	0
193	20250327	175500	66349580	4965	4965	4965	4965	0
194	20250327	175400	66349580	4965	4965	4965	4965	0
195	20250327	175300	66349580	4965	4965	4965	4965	0
196	20250327	175200	66349580	4965	4965	4965	4965	0
197	20250327	175100	66349580	4965	4965	4965	4965	0
198	20250327	175000	66349580	4965	4965	4965	4965	0
199	20250327	174900	66349580	4965	4965	4965	4965	0
200	20250327	174800	66349580	4965	4965	4965	4965	0
201	20250327	174700	66349580	4965	4965	4965	4965	0
202	20250327	174600	66349580	4965	4965	4965	4965	0
203	20250327	174500	66349580	4965	4965	4965	4965	0
204	20250327	174400	66349580	4965	4965	4965	4965	0
205	20250327	174300	66349580	4965	4965	4965	4965	0
206	20250327	174200	66349580	4965	4965	4965	4965	0
207	20250327	174100	66349580	4965	4965	4965	4965	0
208	20250327	174000	66349580	4965	4965	4965	4965	0
209	20250327	173900	66349580	4965	4965	4965	4965	0
210	20250327	173800	66349580	4965	4965	4965	4965	0
211	20250327	173700	66349580	4965	4965	4965	4965	0
212	20250327	173600	66349580	4965	4965	4965	4965	108
213	20250327	173500	66349580	4965	4965	4965	4965	0
214	20250327	173400	66349580	4965	4965	4965	4965	0
215	20250327	173300	66349580	4965	4965	4965	4965	0
216	20250327	173200	66349580	4965	4965	4965	4965	0
217	20250327	173100	66349580	4965	4965	4965	4965	0
218	20250327	173000	66349580	4965	4965	4965	4965	0
219	20250327	172900	66349580	4965	4965	4965	4965	0
220	20250327	172800	66349580	4965	4965	4965	4965	0
221	20250327	172700	66349580	4965	4965	4965	4965	0
222	20250327	172600	66349580	4965	4965	4965	4965	0
223	20250327	172500	66349580	4965	4965	4965	4965	0
224	20250327	172400	66349580	4965	4965	4965	4965	0
225	20250327	172300	66349580	4965	4965	4965	4965	0
226	20250327	172200	66349580	4965	4965	4965	4965	0
227	20250327	172100	66349580	4965	4965	4965	4965	0
228	20250327	172000	66349580	4965	4965	4965	4965	0
229	20250327	171900	66349580	4965	4965	4965	4965	0
230	20250327	171800	66349580	4965	4965	4965	4965	0
231	20250327	171700	66349580	4965	4965	4965	4965	0
232	20250327	171600	66349580	4965	4965	4965	4965	0
233	20250327	171500	66349580	4965	4965	4965	4965	0
234	20250327	171400	66349580	4965	4965	4965	4965	0
235	20250327	171300	66349580	4965	4965	4965	4965	0
236	20250327	171200	66349580	4965	4965	4965	4965	0
237	20250327	171100	66349580	4965	4965	4965	4965	0
238	20250327	171000	66349580	4965	4965	4965	4965	0
239	20250327	170900	66349580	4965	4965	4965	4965	0
240	20250327	170800	66349580	4965	4965	4965	4965	0
241	20250327	170700	66349580	4965	4965	4965	4965	0
242	20250327	170600	66349580	4965	4965	4965	4965	108
243	20250327	170500	66349580	4965	4965	4965	4965	0
244	20250327	170400	66349580	4965	4965	4965	4965	0
245	20250327	170300	66349580	4965	4965	4965	4965	0
246	20250327	170200	66349580	4965	4965	4965	4965	0
247	20250327	170100	66349580	4965	4965	4965	4965	0
248	20250327	170000	66349580	4965	4965	4965	4965	0
249	20250327	165900	66349580	4965	4965	4965	4965	0
250	20250327	165800	66349580	4965	4965	4965	4965	0
251	20250327	165700	66349580	4965	4965	4965	4965	0
252	20250327	165600	66349580	4965	4965	4965	4965	0
253	20250327	165500	66349580	4965	4965	4965	4965	0
254	20250327	165400	66349580	4965	4965	4965	4965	0
255	20250327	165300	66349580	4965	4965	4965	4965	0
256	20250327	165200	66349580	4965	4965	4965	4965	0
257	20250327	165100	66349580	4965	4965	4965	4965	0
258	20250327	165000	66349580	4965	4965	4965	4965	0
259	20250327	164900	66349580	4965	4965	4965	4965	0
260	20250327	164800	66349580	4965	4965	4965	4965	0
261	20250327	164700	66349580	4965	4965	4965	4965	0
262	20250327	164600	66349580	4965	4965	4965	4965	0
263	20250327	164500	66349580	4965	4965	4965	4965	0
264	20250327	164400	66349580	4965	4965	4965	4965	0
265	20250327	164300	66349580	4965	4965	4965	4965	0
266	20250327	164200	66349580	4965	4965	4965	4965	0
267	20250327	164100	66349580	4965	4965	4965	4965	0
268	20250327	164000	66349580	4965	4965	4965	4965	0
269	20250327	163900	66349580	4965	4965	4965	4965	0
270	20250327	163800	66349580	4965	4965	4965	4965	0
271	20250327	163700	66349580	4965	4965	4965	4965	0
272	20250327	163600	66349580	4965	4965	4965	4965	108
273	20250327	163500	66349580	4965	4965	4965	4965	0
274	20250327	163400	66349580	4965	4965	4965	4965	0
275	20250327	163300	66349580	4965	4965	4965	4965	0
276	20250327	163200	66349580	4965	4965	4965	4965	0
277	20250327	163100	66349580	4965	4965	4965	4965	0
278	20250327	163000	66349580	4965	4965	4965	4965	0
279	20250327	162900	66349580	4965	4965	4965	4965	0
280	20250327	162800	66349580	4965	4965	4965	4965	0
281	20250327	162700	66349580	4965	4965	4965	4965	0
282	20250327	162600	66349580	4965	4965	4965	4965	0
283	20250327	162500	66349580	4965	4965	4965	4965	0
284	20250327	162400	66349580	4965	4965	4965	4965	0
285	20250327	162300	66349580	4965	4965	4965	4965	0
286	20250327	162200	66349580	4965	4965	4965	4965	0
287	20250327	162100	66349580	4965	4965	4965	4965	0
288	20250327	162000	66349580	4965	4965	4965	4965	0
289	20250327	161900	66349580	4965	4965	4965	4965	0
290	20250327	161800	66349580	4965	4965	4965	4965	0
291	20250327	161700	66349580	4965	4965	4965	4965	0
292	20250327	161600	66349580	4965	4965	4965	4965	0
293	20250327	161500	66349580	4965	4965	4965	4965	0
294	20250327	161400	66349580	4965	4965	4965	4965	0
295	20250327	161300	66349580	4965	4965	4965	4965	0
296	20250327	161200	66349580	4965	4965	4965	4965	0
297	20250327	161100	66349580	4965	4965	4965	4965	0
298	20250327	161000	66349580	4965	4965	4965	4965	0
299	20250327	160900	66349580	4965	4965	4965	4965	0
300	20250327	160800	66349580	4965	4965	4965	4965	0
301	20250327	160700	66349580	4965	4965	4965	4965	0
302	20250327	160600	66349580	4965	4965	4965	4965	108
303	20250327	160500	66349580	4965	4965	4965	4965	0
304	20250327	160400	66349580	4965	4965	4965	4965	0
305	20250327	160300	66349580	4965	4965	4965	4965	0
306	20250327	160200	66349580	4965	4965	4965	4965	0
307	20250327	160100	66349580	4965	4965	4965	4965	0
308	20250327	160000	66349580	4965	4965	4965	4965	0
309	20250327	155900	66349580	4965	4965	4965	4965	0
310	20250327	155800	66349580	4965	4965	4965	4965	0
311	20250327	155700	66349580	4965	4965	4965	4965	0
312	20250327	155600	66349580	4965	4965	4965	4965	0
313	20250327	155500	66349580	4965	4965	4965	4965	0
314	20250327	155400	66349580	4965	4965	4965	4965	0
315	20250327	155300	66349580	4965	4965	4965	4965	0
316	20250327	155200	66349580	4965	4965	4965	4965	0
317	20250327	155100	66349580	4965	4965	4965	4965	0
318	20250327	155000	66349580	4965	4965	4965	4965	0
319	20250327	154900	66349580	4965	4965	4965	4965	0
320	20250327	154800	66349580	4965	4965	4965	4965	0
321	20250327	154700	66349580	4965	4965	4965	4965	0
322	20250327	154600	66349580	4965	4965	4965	4965	0
323	20250327	154500	66349580	4965	4965	4965	4965	0
324	20250327	154400	66349580	4965	4965	4965	4965	0
325	20250327	154300	66349580	4965	4965	4965	4965	0
326	20250327	154200	66349580	4965	4965	4965	4965	0
327	20250327	154100	66349580	4965	4965	4965	4965	0
328	20250327	154000	66349580	4965	4965	4965	4965	0
329	20250327	153900	66349580	4965	4965	4965	4965	0
330	20250327	153800	66349580	4965	4965	4965	4965	0
331	20250327	153700	66349580	4965	4965	4965	4965	0
332	20250327	153600	66349580	4965	4965	4965	4965	108
333	20250327	153500	66349580	4965	4965	4965	4965	0
334	20250327	153400	66349580	4965	4965	4965	4965	0
335	20250327	153300	66349580	4965	4965	4965	4965	0
336	20250327	153200	66349580	4965	4965	4965	4965	0
337	20250327	153100	66349580	4965	4965	4965	4965	0
338	20250327	153000	66349580	4965	4965	4965	4965	108
339	20250327	152900	65813360	4965	4965	4965	4965	0
340	20250327	152800	65813360	4965	4965	4965	4965	0
341	20250327	152700	65813360	4965	4965	4965	4965	0
342	20250327	152600	65813360	4965	4965	4965	4965	0
343	20250327	152500	65813360	4965	4965	4965	4965	0
344	20250327	152400	65813360	4965	4965	4965	4965	0
345	20250327	152300	65813360	4965	4965	4965	4965	0
346	20250327	152200	65813360	4965	4965	4965	4965	0
347	20250327	152100	65813360	4965	4965	4965	4965	0
348	20250327	152000	65813360	4965	4965	4965	4965	0
349	20250327	151900	65813360	4965	4965	4965	4965	0
350	20250327	151800	65813360	4965	4965	4965	4965	1
351	20250327	151700	65808395	4970	4970	4970	4970	0
352	20250327	151600	65808395	4970	4970	4970	4970	0
353	20250327	151500	65808395	4970	4970	4970	4970	0
354	20250327	151400	65808395	4970	4970	4970	4970	0
355	20250327	151300	65808395	4970	4970	4970	4970	0
356	20250327	151200	65808395	4970	4970	4970	4970	0
357	20250327	151100	65808395	4970	4970	4970	4970	0
358	20250327	151000	65808395	4970	4970	4970	4970	0
359	20250327	150900	65808395	4970	4970	4970	4970	0
360	20250327	150800	65808395	4970	4970	4970	4970	0
361	20250327	150700	65808395	4970	4970	4970	4970	0
362	20250327	150600	65808395	4970	4975	4975	4970	217
363	20250327	150500	64729400	4980	4980	4980	4980	0
364	20250327	150400	64729400	4980	5000	5000	4980	1038
365	20250327	150300	59556190	5030	5030	5030	5030	0
366	20250327	150200	59556190	5030	5030	5030	5030	1
367	20250327	150100	59551160	5000	5000	5000	5000	0
368	20250327	150000	59551160	5000	5000	5000	5000	0
369	20250327	145900	59551160	5000	5000	5000	5000	0
370	20250327	145800	59551160	5000	5000	5000	5000	0
371	20250327	145700	59551160	5000	5000	5000	5000	0
372	20250327	145600	59551160	5000	5000	5000	5000	0
373	20250327	145500	59551160	5000	5000	5000	5000	0
374	20250327	145400	59551160	5000	5000	5000	5000	0
375	20250327	145300	59551160	5000	5000	5000	5000	0
376	20250327	145200	59551160	5000	5000	5000	5000	0
377	20250327	145100	59551160	5000	5000	5000	5000	0
378	20250327	145000	59551160	5000	5000	5000	5000	0
379	20250327	144900	59551160	5000	5000	5000	5000	0
380	20250327	144800	59551160	5000	5000	5000	5000	0
381	20250327	144700	59551160	5000	5000	5000	5000	0
382	20250327	144600	59551160	5000	5000	5000	5000	0
383	20250327	144500	59551160	5000	5000	5000	5000	0
384	20250327	144400	59551160	5000	5000	5000	5000	0
385	20250327	144300	59551160	5000	5000	5000	5000	10
386	20250327	144200	59501160	5030	5030	5030	5030	0
387	20250327	144100	59501160	5030	5030	5030	5030	0
388	20250327	144000	59501160	5030	5030	5030	5030	0
389	20250327	143900	59501160	5030	5030	5030	5030	0
390	20250327	143800	59501160	5030	5030	5030	5030	0
391	20250327	143700	59501160	5030	5030	5030	5030	0
392	20250327	143600	59501160	5030	5030	5030	5030	0
393	20250327	143500	59501160	5030	5030	5030	5030	0
394	20250327	143400	59501160	5030	5030	5030	5030	0
395	20250327	143300	59501160	5030	5030	5030	5030	0
396	20250327	143200	59501160	5030	5030	5030	5030	0
397	20250327	143100	59501160	5030	5030	5030	5030	0
398	20250327	143000	59501160	5030	5030	5030	5030	0
399	20250327	142900	59501160	5030	5030	5030	5030	0
400	20250327	142800	59501160	5030	5030	5030	5030	0
401	20250327	142700	59501160	5030	5030	5030	5030	1
402	20250327	142600	59496130	4995	4995	4995	4995	0
403	20250327	142500	59496130	4995	4995	4995	4995	0
404	20250327	142400	59496130	4995	4995	4995	4995	0
405	20250327	142300	59496130	4995	4995	4995	4995	0
406	20250327	142200	59496130	4995	4995	4995	4995	0
407	20250327	142100	59496130	4995	4995	4995	4995	0
408	20250327	142000	59496130	4995	4995	4995	4995	0
409	20250327	141900	59496130	4995	4995	4995	4995	0
410	20250327	141800	59496130	4995	4995	4995	4995	0
411	20250327	141700	59496130	4995	4995	4995	4995	0
412	20250327	141600	59496130	4995	4995	4995	4995	0
413	20250327	141500	59496130	4995	4995	4995	4995	0
414	20250327	141400	59496130	4995	4995	4995	4995	0
415	20250327	141300	59496130	4995	4995	4995	4995	0
416	20250327	141200	59496130	4995	4995	4995	4995	35
417	20250327	141100	59321305	4995	4995	4995	4995	0
418	20250327	141000	59321305	4995	4995	4995	4995	0
419	20250327	140900	59321305	4995	4995	4995	4995	31
420	20250327	140800	59166460	4995	4995	4995	4995	0
421	20250327	140700	59166460	4995	4995	4995	4995	5
422	20250327	140600	59141485	4995	4995	4995	4995	33
423	20250327	140500	58976650	4995	4995	4995	4995	12
424	20250327	140400	58916710	4995	4995	4995	4995	0
425	20250327	140300	58916710	4995	4995	4995	4995	10
426	20250327	140200	58866760	4995	4995	4995	4995	19
427	20250327	140100	58771855	4995	4995	4995	4995	10
428	20250327	140000	58721905	4995	4995	4995	4995	0
429	20250327	135900	58721905	4995	4995	4995	4995	10
430	20250327	135800	58671955	4995	4995	4995	4995	0
431	20250327	135700	58671955	4995	4995	4995	4995	8
432	20250327	135600	58631995	4990	4990	4990	4990	0
433	20250327	135500	58631995	4990	4990	4990	4990	0
434	20250327	135400	58631995	4990	4990	4990	4990	0
435	20250327	135300	58631995	4990	4990	4990	4990	0
436	20250327	135200	58631995	4990	4990	4990	4990	0
437	20250327	135100	58631995	4990	4990	4990	4990	0
438	20250327	135000	58631995	4990	4990	4990	4990	0
439	20250327	134900	58631995	4990	4990	4990	4990	0
440	20250327	134800	58631995	4990	4990	4990	4990	0
441	20250327	134700	58631995	4990	4990	4990	4990	0
442	20250327	134600	58631995	4990	4990	4990	4990	0
443	20250327	134500	58631995	4990	4990	4990	4990	0
444	20250327	134400	58631995	4990	4990	4990	4990	0
445	20250327	134300	58631995	4990	4990	4990	4990	0
446	20250327	134200	58631995	4990	4990	4990	4990	0
447	20250327	134100	58631995	4990	4990	4990	4990	0
448	20250327	134000	58631995	4990	4990	4990	4990	0
449	20250327	133900	58631995	4990	4990	4990	4990	0
450	20250327	133800	58631995	4990	4990	4990	4990	0
451	20250327	133700	58631995	4990	4990	4990	4990	0
452	20250327	133600	58631995	4990	4990	4990	4990	0
453	20250327	133500	58631995	4990	4990	4990	4990	0
454	20250327	133400	58631995	4990	4990	4990	4990	0
455	20250327	133300	58631995	4990	4990	4990	4990	0
456	20250327	133200	58631995	4990	4990	4990	4990	0
457	20250327	133100	58631995	4990	4990	4990	4990	0
458	20250327	133000	58631995	4990	4990	4990	4990	0
459	20250327	132900	58631995	4990	4990	4990	4990	0
460	20250327	132800	58631995	4990	4990	4990	4990	0
461	20250327	132700	58631995	4990	4990	4990	4990	0
462	20250327	132600	58631995	4990	4990	4990	4990	0
463	20250327	132500	58631995	4990	4990	4990	4990	0
464	20250327	132400	58631995	4990	4990	4990	4990	0
465	20250327	132300	58631995	4990	4990	4990	4990	0
466	20250327	132200	58631995	4990	4990	4990	4990	0
467	20250327	132100	58631995	4990	4990	4990	4990	0
468	20250327	132000	58631995	4990	4990	4990	4990	0
469	20250327	131900	58631995	4990	4990	4990	4990	0
470	20250327	131800	58631995	4990	5000	5000	4990	827
471	20250327	131700	54502580	4995	4995	4995	4995	0
472	20250327	131600	54502580	4995	4995	4995	4995	0
473	20250327	131500	54502580	4995	4995	4995	4995	0
474	20250327	131400	54502580	4995	4995	4995	4995	0
475	20250327	131300	54502580	4995	4995	4995	4995	0
476	20250327	131200	54502580	4995	4995	4995	4995	0
477	20250327	131100	54502580	4995	4995	4995	4995	0
478	20250327	131000	54502580	4995	4995	4995	4995	0
479	20250327	130900	54502580	4995	4995	4995	4995	0
480	20250327	130800	54502580	4995	4995	4995	4995	0
481	20250327	130700	54502580	4995	4995	4995	4995	0
482	20250327	130600	54502580	4995	4995	4995	4995	0
483	20250327	130500	54502580	4995	4995	4995	4995	0
484	20250327	130400	54502580	4995	4995	4995	4995	0
485	20250327	130300	54502580	4995	4995	4995	4995	0
486	20250327	130200	54502580	4995	4995	4995	4995	0
487	20250327	130100	54502580	4995	4995	4995	4995	0
488	20250327	130000	54502580	4995	4995	4995	4995	0
489	20250327	125900	54502580	4995	4995	4995	4995	0
490	20250327	125800	54502580	4995	4995	4995	4995	0
491	20250327	125700	54502580	4995	4995	4995	4995	0
492	20250327	125600	54502580	4995	4995	4995	4995	0
493	20250327	125500	54502580	4995	4995	4995	4995	0
494	20250327	125400	54502580	4995	4995	4995	4995	0
495	20250327	125300	54502580	4995	4995	4995	4995	0
496	20250327	125200	54502580	4995	4995	4995	4995	0
497	20250327	125100	54502580	4995	4995	4995	4995	0
498	20250327	125000	54502580	4995	4995	4995	4995	0
499	20250327	124900	54502580	4995	4995	4995	4995	0
500	20250327	124800	54502580	4995	4995	4995	4995	0
501	20250327	124700	54502580	4995	4995	4995	4995	0
502	20250327	124600	54502580	4995	4995	4995	4995	0
503	20250327	124500	54502580	4995	4995	4995	4995	0
504	20250327	124400	54502580	4995	4995	4995	4995	0
505	20250327	124300	54502580	4995	4995	4995	4995	0
506	20250327	124200	54502580	4995	4995	4995	4995	0
507	20250327	124100	54502580	4995	4995	4995	4995	0
508	20250327	124000	54502580	4995	4995	4995	4995	0
509	20250327	123900	54502580	4995	4995	4995	4995	0
510	20250327	123800	54502580	4995	4995	4995	4995	0
511	20250327	123700	54502580	4995	4995	4995	4995	0
512	20250327	123600	54502580	4995	4995	4995	4995	0
513	20250327	123500	54502580	4995	4995	4995	4995	0
514	20250327	123400	54502580	4995	4995	4995	4995	0
515	20250327	123300	54502580	4995	4995	4995	4995	0
516	20250327	123200	54502580	4995	4995	4995	4995	0
517	20250327	123100	54502580	4995	4995	4995	4995	0
518	20250327	123000	54502580	4995	4995	4995	4995	0
519	20250327	122900	54502580	4995	4995	4995	4995	0
520	20250327	122800	54502580	4995	4995	4995	4995	0
521	20250327	122700	54502580	4995	4995	4995	4995	0
522	20250327	122600	54502580	4995	4995	4995	4995	0
523	20250327	122500	54502580	4995	4995	4995	4995	0
524	20250327	122400	54502580	4995	4995	4995	4995	0
525	20250327	122300	54502580	4995	4995	4995	4995	0
526	20250327	122200	54502580	4995	4995	4995	4995	0
527	20250327	122100	54502580	4995	4995	4995	4995	0
528	20250327	122000	54502580	4995	4995	4995	4995	0
529	20250327	121900	54502580	4995	4995	4995	4995	0
530	20250327	121800	54502580	4995	4995	4995	4995	0
531	20250327	121700	54502580	4995	4995	4995	4995	0
532	20250327	121600	54502580	4995	4995	4995	4995	0
533	20250327	121500	54502580	4995	4995	4995	4995	0
534	20250327	121400	54502580	4995	4995	4995	4995	0
535	20250327	121300	54502580	4995	4995	4995	4995	0
536	20250327	121200	54502580	4995	4995	4995	4995	0
537	20250327	121100	54502580	4995	4995	4995	4995	0
538	20250327	121000	54502580	4995	4995	4995	4995	0
539	20250327	120900	54502580	4995	4995	4995	4995	0
540	20250327	120800	54502580	4995	4995	4995	4995	0
541	20250327	120700	54502580	4995	4995	4995	4995	0
542	20250327	120600	54502580	4995	4995	4995	4995	0
543	20250327	120500	54502580	4995	4995	4995	4995	0
544	20250327	120400	54502580	4995	4995	4995	4995	0
545	20250327	120300	54502580	4995	4995	4995	4995	0
546	20250327	120200	54502580	4995	4995	4995	4995	0
547	20250327	120100	54502580	4995	4995	4995	4995	0
548	20250327	120000	54502580	4995	4995	4995	4995	0
549	20250327	115900	54502580	4995	4995	4995	4995	0
550	20250327	115800	54502580	4995	4995	4995	4995	0
551	20250327	115700	54502580	4995	4995	4995	4995	0
552	20250327	115600	54502580	4995	4995	4995	4995	0
553	20250327	115500	54502580	4995	4995	4995	4995	0
554	20250327	115400	54502580	4995	4995	4995	4995	0
555	20250327	115300	54502580	4995	4995	4995	4995	0
556	20250327	115200	54502580	4995	4995	4995	4995	0
557	20250327	115100	54502580	4995	4995	4995	4995	0
558	20250327	115000	54502580	4995	4995	4995	4995	0
559	20250327	114900	54502580	4995	4995	4995	4995	0
560	20250327	114800	54502580	4995	4995	4995	4995	0
561	20250327	114700	54502580	4995	4995	4995	4995	0
562	20250327	114600	54502580	4995	4995	4995	4995	0
563	20250327	114500	54502580	4995	4995	4995	4995	0
564	20250327	114400	54502580	4995	4995	4995	4995	0
565	20250327	114300	54502580	4995	4995	4995	4995	0
566	20250327	114200	54502580	4995	4995	4995	4995	0
567	20250327	114100	54502580	4995	4995	4995	4995	0
568	20250327	114000	54502580	4995	4995	4995	4995	0
569	20250327	113900	54502580	4995	4995	4995	4995	0
570	20250327	113800	54502580	4995	4995	4995	4995	0
571	20250327	113700	54502580	4995	4995	4995	4995	0
572	20250327	113600	54502580	4995	4995	4995	4995	0
573	20250327	113500	54502580	4995	4995	4995	4995	0
574	20250327	113400	54502580	4995	4995	4995	4995	0
575	20250327	113300	54502580	4995	4995	4995	4995	0
576	20250327	113200	54502580	4995	4995	4995	4995	0
577	20250327	113100	54502580	4995	4995	4995	4995	0
578	20250327	113000	54502580	4995	4995	4995	4995	0
579	20250327	112900	54502580	4995	4995	4995	4995	0
580	20250327	112800	54502580	4995	4995	4995	4995	0
581	20250327	112700	54502580	4995	4995	4995	4995	0
582	20250327	112600	54502580	4995	4995	4995	4995	0
583	20250327	112500	54502580	4995	4995	4995	4995	0
584	20250327	112400	54502580	4995	4995	4995	4995	0
585	20250327	112300	54502580	4995	4995	4995	4995	0
586	20250327	112200	54502580	4995	4995	4995	4995	0
587	20250327	112100	54502580	4995	4995	4995	4995	0
588	20250327	112000	54502580	4995	4995	4995	4995	0
589	20250327	111900	54502580	4995	4995	4995	4995	0
590	20250327	111800	54502580	4995	4995	4995	4995	0
591	20250327	111700	54502580	4995	4995	4995	4995	0
592	20250327	111600	54502580	4995	4995	4995	4995	0
593	20250327	111500	54502580	4995	4995	4995	4995	0
594	20250327	111400	54502580	4995	4995	4995	4995	0
595	20250327	111300	54502580	4995	4995	4995	4995	0
596	20250327	111200	54502580	4995	4995	4995	4995	0
597	20250327	111100	54502580	4995	4995	4995	4995	0
598	20250327	111000	54502580	4995	4995	4995	4995	60
599	20250327	110900	54202880	5050	5050	5050	5050	0
600	20250327	110800	54202880	5050	5050	5050	5050	0
601	20250327	110700	54202880	5050	5050	5050	5050	0
602	20250327	110600	54202880	5050	5050	5050	5050	0
603	20250327	110500	54202880	5050	5050	5050	5050	0
604	20250327	110400	54202880	5050	5050	5050	5050	0
605	20250327	110300	54202880	5050	5050	5050	5050	0
606	20250327	110200	54202880	5050	5050	5050	5050	0
607	20250327	110100	54202880	5050	5050	5050	5050	0
608	20250327	110000	54202880	5050	5050	5050	5050	0
609	20250327	105900	54202880	5050	5050	5050	5050	24
610	20250327	105800	54081680	5070	5070	5070	5070	0
611	20250327	105700	54081680	5070	5070	5070	5070	0
612	20250327	105600	54081680	5070	5070	5070	5070	0
613	20250327	105500	54081680	5070	5070	5070	5070	0
614	20250327	105400	54081680	5070	5070	5070	5070	200
615	20250327	105300	53067680	5070	5070	5070	5070	0
616	20250327	105200	53067680	5070	5070	5070	5070	0
617	20250327	105100	53067680	5070	5070	5070	5070	0
618	20250327	105000	53067680	5070	5070	5070	5070	0
619	20250327	104900	53067680	5070	5070	5070	5070	0
620	20250327	104800	53067680	5070	5070	5070	5070	0
621	20250327	104700	53067680	5070	5070	5070	5070	0
622	20250327	104600	53067680	5070	5070	5070	5070	0
623	20250327	104500	53067680	5070	5070	5070	5070	0
624	20250327	104400	53067680	5070	5070	5070	5070	0
625	20250327	104300	53067680	5070	5070	5070	5070	0
626	20250327	104200	53067680	5070	5070	5070	5070	0
627	20250327	104100	53067680	5070	5070	5070	5070	0
628	20250327	104000	53067680	5070	5070	5070	5070	0
629	20250327	103900	53067680	5070	5070	5070	5070	0
630	20250327	103800	53067680	5070	5070	5070	5070	0
631	20250327	103700	53067680	5070	5070	5070	5070	0
632	20250327	103600	53067680	5070	5070	5070	5070	0
633	20250327	103500	53067680	5070	5070	5070	5070	0
634	20250327	103400	53067680	5070	5070	5070	5070	0
635	20250327	103300	53067680	5070	5070	5070	5070	0
636	20250327	103200	53067680	5070	5070	5070	5070	0
637	20250327	103100	53067680	5070	5070	5070	5070	0
638	20250327	103000	53067680	5070	5070	5070	5070	0
639	20250327	102900	53067680	5070	5070	5070	5070	0
640	20250327	102800	53067680	5070	5070	5070	5070	0
641	20250327	102700	53067680	5070	5070	5070	5070	0
642	20250327	102600	53067680	5070	5070	5070	5070	0
643	20250327	102500	53067680	5070	5070	5070	5070	0
644	20250327	102400	53067680	5070	5070	5070	5070	0
645	20250327	102300	53067680	5070	5070	5070	5070	0
646	20250327	102200	53067680	5070	5070	5070	5070	0
647	20250327	102100	53067680	5070	5070	5070	5070	0
648	20250327	102000	53067680	5070	5070	5070	5070	0
649	20250327	101900	53067680	5070	5070	5070	5070	0
650	20250327	101800	53067680	5070	5070	5070	5070	0
651	20250327	101700	53067680	5070	5070	5070	5070	0
652	20250327	101600	53067680	5070	5070	5070	5070	0
653	20250327	101500	53067680	5070	5070	5070	5070	50
654	20250327	101400	52814180	5090	5090	5090	5090	0
655	20250327	101300	52814180	5090	5090	5090	5090	0
656	20250327	101200	52814180	5090	5090	5090	5090	0
657	20250327	101100	52814180	5090	5090	5090	5090	0
658	20250327	101000	52814180	5090	5090	5090	5090	0
659	20250327	100900	52814180	5090	5000	5090	5000	89
660	20250327	100800	52362430	4980	4980	4980	4980	0
661	20250327	100700	52362430	4980	4980	4980	4980	0
662	20250327	100600	52362430	4980	4980	4980	4980	0
663	20250327	100500	52362430	4980	4980	4980	4980	0
664	20250327	100400	52362430	4980	4980	4980	4980	0
665	20250327	100300	52362430	4980	4990	4990	4980	1600
666	20250327	100200	44394420	4990	4990	4990	4990	1000
667	20250327	100100	39404420	5000	5000	5000	5000	0
668	20250327	100000	39404420	5000	5000	5000	5000	0
669	20250327	095900	39404420	5000	5000	5000	5000	0
670	20250327	095800	39404420	5000	5000	5000	5000	0
671	20250327	095700	39404420	5000	5000	5000	5000	0
672	20250327	095600	39404420	5000	5000	5000	5000	0
673	20250327	095500	39404420	5000	5000	5000	5000	43
674	20250327	095400	39189420	5000	5000	5000	5000	0
675	20250327	095300	39189420	5000	5000	5000	5000	0
676	20250327	095200	39189420	5000	5000	5000	5000	0
677	20250327	095100	39189420	5000	5000	5000	5000	0
678	20250327	095000	39189420	5000	5000	5000	5000	0
679	20250327	094900	39189420	5000	5000	5000	5000	0
680	20250327	094800	39189420	5000	5000	5000	5000	10
681	20250327	094700	39139420	5000	5000	5000	5000	0
682	20250327	094600	39139420	5000	5000	5000	5000	22
683	20250327	094500	39029420	4980	4990	4990	4980	1001
684	20250327	094400	34043310	4980	4980	4980	4980	0
685	20250327	094300	34043310	4980	4980	4980	4980	0
686	20250327	094200	34043310	4980	4980	4980	4980	0
687	20250327	094100	34043310	4980	4980	4980	4980	0
688	20250327	094000	34043310	4980	4980	4980	4980	0
689	20250327	093900	34043310	4980	4980	4980	4980	0
690	20250327	093800	34043310	4980	4990	4990	4980	3095
691	20250327	093700	18629995	5000	5000	5000	5000	0
692	20250327	093600	18629995	5000	5000	5000	5000	0
693	20250327	093500	18629995	5000	5000	5000	5000	0
694	20250327	093400	18629995	5000	5000	5000	5000	0
695	20250327	093300	18629995	5000	5000	5000	5000	0
696	20250327	093200	18629995	5000	5000	5000	5000	0
697	20250327	093100	18629995	5000	5000	5000	5000	50
698	20250327	093000	18379995	5000	5000	5000	5000	0
699	20250327	092900	18379995	5000	5000	5000	5000	0
700	20250327	092800	18379995	5000	5000	5000	5000	0
701	20250327	092700	18379995	5000	5000	5000	5000	25
702	20250327	092600	18254995	5000	5000	5000	5000	100
703	20250327	092500	17754995	5000	5000	5000	5000	100
704	20250327	092400	17254995	5000	5000	5000	5000	100
705	20250327	092300	16754995	5000	5000	5000	5000	100
706	20250327	092200	16254995	5000	5000	5000	5000	200
707	20250327	092100	15254995	5000	5000	5000	5000	0
708	20250327	092000	15254995	5000	5000	5000	5000	0
709	20250327	091900	15254995	5000	5000	5000	5000	0
710	20250327	091800	15254995	5000	5000	5000	5000	0
711	20250327	091700	15254995	5000	5000	5000	5000	99
712	20250327	091600	14759995	5000	5000	5000	5000	0
713	20250327	091500	14759995	5000	5000	5000	5000	50
714	20250327	091400	14509995	5000	5000	5000	5000	0
715	20250327	091300	14509995	5000	5000	5000	5000	51
716	20250327	091200	14254995	5000	5000	5000	5000	100
717	20250327	091100	13754995	5000	5000	5010	5000	200
718	20250327	091000	12754795	5000	5000	5000	5000	0
719	20250327	090900	12754795	5000	5000	5000	5000	0
720	20250327	090800	12754795	5000	5000	5000	5000	0
721	20250327	090700	12754795	5000	5000	5000	5000	97
722	20250327	090600	12269795	5000	5000	5000	5000	103
723	20250327	090500	11754795	4965	5010	5010	4965	1501
724	20250327	090400	4249600	5120	5120	5120	5120	0
725	20250327	090300	4249600	5120	5120	5120	5120	430
726	20250327	090200	2048000	5120	5120	5120	5120	200
727	20250327	090100	1024000	5120	5120	5120	5120	0
728	20250327	090000	1024000	5120	5120	5120	5120	200