KissMeData/331920/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	211600	36421480	2970	2970	2970	2970	1467
3	20250326	211500	36421480	2970	2970	2970	2970	0
4	20250326	211400	36421480	2970	2970	2970	2970	0
5	20250326	211300	36421480	2970	2970	2970	2970	0
6	20250326	211200	36421480	2970	2970	2970	2970	0
7	20250326	211100	36421480	2970	2970	2970	2970	0
8	20250326	211000	36421480	2970	2970	2970	2970	0
9	20250326	210900	36421480	2970	2970	2970	2970	0
10	20250326	210800	36421480	2970	2970	2970	2970	0
11	20250326	210700	36421480	2970	2970	2970	2970	0
12	20250326	210600	36421480	2970	2970	2970	2970	0
13	20250326	210500	36421480	2970	2970	2970	2970	0
14	20250326	210400	36421480	2970	2970	2970	2970	0
15	20250326	210300	36421480	2970	2970	2970	2970	0
16	20250326	210200	36421480	2970	2970	2970	2970	0
17	20250326	210100	36421480	2970	2970	2970	2970	0
18	20250326	210000	36421480	2970	2970	2970	2970	0
19	20250326	205900	36421480	2970	2970	2970	2970	0
20	20250326	205800	36421480	2970	2970	2970	2970	0
21	20250326	205700	36421480	2970	2970	2970	2970	0
22	20250326	205600	36421480	2970	2970	2970	2970	0
23	20250326	205500	36421480	2970	2970	2970	2970	0
24	20250326	205400	36421480	2970	2970	2970	2970	0
25	20250326	205300	36421480	2970	2970	2970	2970	0
26	20250326	205200	36421480	2970	2970	2970	2970	0
27	20250326	205100	36421480	2970	2970	2970	2970	0
28	20250326	205000	36421480	2970	2970	2970	2970	0
29	20250326	204900	36421480	2970	2970	2970	2970	0
30	20250326	204800	36421480	2970	2970	2970	2970	0
31	20250326	204700	36421480	2970	2970	2970	2970	0
32	20250326	204600	36421480	2970	2970	2970	2970	1467
33	20250326	204500	36421480	2970	2970	2970	2970	0
34	20250326	204400	36421480	2970	2970	2970	2970	0
35	20250326	204300	36421480	2970	2970	2970	2970	0
36	20250326	204200	36421480	2970	2970	2970	2970	0
37	20250326	204100	36421480	2970	2970	2970	2970	0
38	20250326	204000	36421480	2970	2970	2970	2970	0
39	20250326	203900	36421480	2970	2970	2970	2970	0
40	20250326	203800	36421480	2970	2970	2970	2970	0
41	20250326	203700	36421480	2970	2970	2970	2970	0
42	20250326	203600	36421480	2970	2970	2970	2970	0
43	20250326	203500	36421480	2970	2970	2970	2970	0
44	20250326	203400	36421480	2970	2970	2970	2970	0
45	20250326	203300	36421480	2970	2970	2970	2970	0
46	20250326	203200	36421480	2970	2970	2970	2970	0
47	20250326	203100	36421480	2970	2970	2970	2970	0
48	20250326	203000	36421480	2970	2970	2970	2970	0
49	20250326	202900	36421480	2970	2970	2970	2970	0
50	20250326	202800	36421480	2970	2970	2970	2970	0
51	20250326	202700	36421480	2970	2970	2970	2970	0
52	20250326	202600	36421480	2970	2970	2970	2970	0
53	20250326	202500	36421480	2970	2970	2970	2970	0
54	20250326	202400	36421480	2970	2970	2970	2970	0
55	20250326	202300	36421480	2970	2970	2970	2970	0
56	20250326	202200	36421480	2970	2970	2970	2970	0
57	20250326	202100	36421480	2970	2970	2970	2970	0
58	20250326	202000	36421480	2970	2970	2970	2970	0
59	20250326	201900	36421480	2970	2970	2970	2970	0
60	20250326	201800	36421480	2970	2970	2970	2970	0
61	20250326	201700	36421480	2970	2970	2970	2970	0
62	20250326	201600	36421480	2970	2970	2970	2970	1467
63	20250326	201500	36421480	2970	2970	2970	2970	0
64	20250326	201400	36421480	2970	2970	2970	2970	0
65	20250326	201300	36421480	2970	2970	2970	2970	0
66	20250326	201200	36421480	2970	2970	2970	2970	0
67	20250326	201100	36421480	2970	2970	2970	2970	0
68	20250326	201000	36421480	2970	2970	2970	2970	0
69	20250326	200900	36421480	2970	2970	2970	2970	0
70	20250326	200800	36421480	2970	2970	2970	2970	0
71	20250326	200700	36421480	2970	2970	2970	2970	0
72	20250326	200600	36421480	2970	2970	2970	2970	0
73	20250326	200500	36421480	2970	2970	2970	2970	0
74	20250326	200400	36421480	2970	2970	2970	2970	0
75	20250326	200300	36421480	2970	2970	2970	2970	0
76	20250326	200200	36421480	2970	2970	2970	2970	0
77	20250326	200100	36421480	2970	2970	2970	2970	0
78	20250326	200000	36421480	2970	2970	2970	2970	0
79	20250326	195900	36421480	2970	2970	2970	2970	0
80	20250326	195800	36421480	2970	2970	2970	2970	0
81	20250326	195700	36421480	2970	2970	2970	2970	0
82	20250326	195600	36421480	2970	2970	2970	2970	0
83	20250326	195500	36421480	2970	2970	2970	2970	0
84	20250326	195400	36421480	2970	2970	2970	2970	0
85	20250326	195300	36421480	2970	2970	2970	2970	0
86	20250326	195200	36421480	2970	2970	2970	2970	0
87	20250326	195100	36421480	2970	2970	2970	2970	0
88	20250326	195000	36421480	2970	2970	2970	2970	0
89	20250326	194900	36421480	2970	2970	2970	2970	0
90	20250326	194800	36421480	2970	2970	2970	2970	0
91	20250326	194700	36421480	2970	2970	2970	2970	0
92	20250326	194600	36421480	2970	2970	2970	2970	1467
93	20250326	194500	36421480	2970	2970	2970	2970	0
94	20250326	194400	36421480	2970	2970	2970	2970	0
95	20250326	194300	36421480	2970	2970	2970	2970	0
96	20250326	194200	36421480	2970	2970	2970	2970	0
97	20250326	194100	36421480	2970	2970	2970	2970	0
98	20250326	194000	36421480	2970	2970	2970	2970	0
99	20250326	193900	36421480	2970	2970	2970	2970	0
100	20250326	193800	36421480	2970	2970	2970	2970	0
101	20250326	193700	36421480	2970	2970	2970	2970	0
102	20250326	193600	36421480	2970	2970	2970	2970	0
103	20250326	193500	36421480	2970	2970	2970	2970	0
104	20250326	193400	36421480	2970	2970	2970	2970	0
105	20250326	193300	36421480	2970	2970	2970	2970	0
106	20250326	193200	36421480	2970	2970	2970	2970	0
107	20250326	193100	36421480	2970	2970	2970	2970	0
108	20250326	193000	36421480	2970	2970	2970	2970	0
109	20250326	192900	36421480	2970	2970	2970	2970	0
110	20250326	192800	36421480	2970	2970	2970	2970	0
111	20250326	192700	36421480	2970	2970	2970	2970	0
112	20250326	192600	36421480	2970	2970	2970	2970	0
113	20250326	192500	36421480	2970	2970	2970	2970	0
114	20250326	192400	36421480	2970	2970	2970	2970	0
115	20250326	192300	36421480	2970	2970	2970	2970	0
116	20250326	192200	36421480	2970	2970	2970	2970	0
117	20250326	192100	36421480	2970	2970	2970	2970	0
118	20250326	192000	36421480	2970	2970	2970	2970	0
119	20250326	191900	36421480	2970	2970	2970	2970	0
120	20250326	191800	36421480	2970	2970	2970	2970	0
121	20250326	191700	36421480	2970	2970	2970	2970	0
122	20250326	191600	36421480	2970	2970	2970	2970	1467
123	20250326	191500	36421480	2970	2970	2970	2970	0
124	20250326	191400	36421480	2970	2970	2970	2970	0
125	20250326	191300	36421480	2970	2970	2970	2970	0
126	20250326	191200	36421480	2970	2970	2970	2970	0
127	20250326	191100	36421480	2970	2970	2970	2970	0
128	20250326	191000	36421480	2970	2970	2970	2970	0
129	20250326	190900	36421480	2970	2970	2970	2970	0
130	20250326	190800	36421480	2970	2970	2970	2970	0
131	20250326	190700	36421480	2970	2970	2970	2970	0
132	20250326	190600	36421480	2970	2970	2970	2970	0
133	20250326	190500	36421480	2970	2970	2970	2970	0
134	20250326	190400	36421480	2970	2970	2970	2970	0
135	20250326	190300	36421480	2970	2970	2970	2970	0
136	20250326	190200	36421480	2970	2970	2970	2970	0
137	20250326	190100	36421480	2970	2970	2970	2970	0
138	20250326	190000	36421480	2970	2970	2970	2970	0
139	20250326	185900	36421480	2970	2970	2970	2970	0
140	20250326	185800	36421480	2970	2970	2970	2970	0
141	20250326	185700	36421480	2970	2970	2970	2970	0
142	20250326	185600	36421480	2970	2970	2970	2970	0
143	20250326	185500	36421480	2970	2970	2970	2970	0
144	20250326	185400	36421480	2970	2970	2970	2970	0
145	20250326	185300	36421480	2970	2970	2970	2970	0
146	20250326	185200	36421480	2970	2970	2970	2970	0
147	20250326	185100	36421480	2970	2970	2970	2970	0
148	20250326	185000	36421480	2970	2970	2970	2970	0
149	20250326	184900	36421480	2970	2970	2970	2970	0
150	20250326	184800	36421480	2970	2970	2970	2970	0
151	20250326	184700	36421480	2970	2970	2970	2970	0
152	20250326	184600	36421480	2970	2970	2970	2970	1467
153	20250326	184500	36421480	2970	2970	2970	2970	0
154	20250326	184400	36421480	2970	2970	2970	2970	0
155	20250326	184300	36421480	2970	2970	2970	2970	0
156	20250326	184200	36421480	2970	2970	2970	2970	0
157	20250326	184100	36421480	2970	2970	2970	2970	0
158	20250326	184000	36421480	2970	2970	2970	2970	0
159	20250326	183900	36421480	2970	2970	2970	2970	0
160	20250326	183800	36421480	2970	2970	2970	2970	0
161	20250326	183700	36421480	2970	2970	2970	2970	0
162	20250326	183600	36421480	2970	2970	2970	2970	0
163	20250326	183500	36421480	2970	2970	2970	2970	0
164	20250326	183400	36421480	2970	2970	2970	2970	0
165	20250326	183300	36421480	2970	2970	2970	2970	0
166	20250326	183200	36421480	2970	2970	2970	2970	0
167	20250326	183100	36421480	2970	2970	2970	2970	0
168	20250326	183000	36421480	2970	2970	2970	2970	0
169	20250326	182900	36421480	2970	2970	2970	2970	0
170	20250326	182800	36421480	2970	2970	2970	2970	0
171	20250326	182700	36421480	2970	2970	2970	2970	0
172	20250326	182600	36421480	2970	2970	2970	2970	0
173	20250326	182500	36421480	2970	2970	2970	2970	0
174	20250326	182400	36421480	2970	2970	2970	2970	0
175	20250326	182300	36421480	2970	2970	2970	2970	0
176	20250326	182200	36421480	2970	2970	2970	2970	0
177	20250326	182100	36421480	2970	2970	2970	2970	0
178	20250326	182000	36421480	2970	2970	2970	2970	0
179	20250326	181900	36421480	2970	2970	2970	2970	0
180	20250326	181800	36421480	2970	2970	2970	2970	0
181	20250326	181700	36421480	2970	2970	2970	2970	0
182	20250326	181600	36421480	2970	2970	2970	2970	1467
183	20250326	181500	36421480	2970	2970	2970	2970	0
184	20250326	181400	36421480	2970	2970	2970	2970	0
185	20250326	181300	36421480	2970	2970	2970	2970	0
186	20250326	181200	36421480	2970	2970	2970	2970	0
187	20250326	181100	36421480	2970	2970	2970	2970	0
188	20250326	181000	36421480	2970	2970	2970	2970	0
189	20250326	180900	36421480	2970	2970	2970	2970	0
190	20250326	180800	36421480	2970	2970	2970	2970	0
191	20250326	180700	36421480	2970	2970	2970	2970	0
192	20250326	180600	36421480	2970	2970	2970	2970	0
193	20250326	180500	36421480	2970	2970	2970	2970	0
194	20250326	180400	36421480	2970	2970	2970	2970	0
195	20250326	180300	36421480	2970	2970	2970	2970	0
196	20250326	180200	36421480	2970	2970	2970	2970	0
197	20250326	180100	36421480	2970	2970	2970	2970	0
198	20250326	180000	36421480	2970	2970	2970	2970	0
199	20250326	175900	36421480	2970	2970	2970	2970	0
200	20250326	175800	36421480	2970	2970	2970	2970	0
201	20250326	175700	36421480	2970	2970	2970	2970	0
202	20250326	175600	36421480	2970	2970	2970	2970	0
203	20250326	175500	36421480	2970	2970	2970	2970	0
204	20250326	175400	36421480	2970	2970	2970	2970	0
205	20250326	175300	36421480	2970	2970	2970	2970	0
206	20250326	175200	36421480	2970	2970	2970	2970	0
207	20250326	175100	36421480	2970	2970	2970	2970	0
208	20250326	175000	36421480	2970	2970	2970	2970	0
209	20250326	174900	36421480	2970	2970	2970	2970	0
210	20250326	174800	36421480	2970	2970	2970	2970	0
211	20250326	174700	36421480	2970	2970	2970	2970	0
212	20250326	174600	36421480	2970	2970	2970	2970	1467
213	20250326	174500	36421480	2970	2970	2970	2970	0
214	20250326	174400	36421480	2970	2970	2970	2970	0
215	20250326	174300	36421480	2970	2970	2970	2970	0
216	20250326	174200	36421480	2970	2970	2970	2970	0
217	20250326	174100	36421480	2970	2970	2970	2970	0
218	20250326	174000	36421480	2970	2970	2970	2970	0
219	20250326	173900	36421480	2970	2970	2970	2970	0
220	20250326	173800	36421480	2970	2970	2970	2970	0
221	20250326	173700	36421480	2970	2970	2970	2970	0
222	20250326	173600	36421480	2970	2970	2970	2970	0
223	20250326	173500	36421480	2970	2970	2970	2970	0
224	20250326	173400	36421480	2970	2970	2970	2970	0
225	20250326	173300	36421480	2970	2970	2970	2970	0
226	20250326	173200	36421480	2970	2970	2970	2970	0
227	20250326	173100	36421480	2970	2970	2970	2970	0
228	20250326	173000	36421480	2970	2970	2970	2970	0
229	20250326	172900	36421480	2970	2970	2970	2970	0
230	20250326	172800	36421480	2970	2970	2970	2970	0
231	20250326	172700	36421480	2970	2970	2970	2970	0
232	20250326	172600	36421480	2970	2970	2970	2970	0
233	20250326	172500	36421480	2970	2970	2970	2970	0
234	20250326	172400	36421480	2970	2970	2970	2970	0
235	20250326	172300	36421480	2970	2970	2970	2970	0
236	20250326	172200	36421480	2970	2970	2970	2970	0
237	20250326	172100	36421480	2970	2970	2970	2970	0
238	20250326	172000	36421480	2970	2970	2970	2970	0
239	20250326	171900	36421480	2970	2970	2970	2970	0
240	20250326	171800	36421480	2970	2970	2970	2970	0
241	20250326	171700	36421480	2970	2970	2970	2970	0
242	20250326	171600	36421480	2970	2970	2970	2970	1467
243	20250326	171500	36421480	2970	2970	2970	2970	0
244	20250326	171400	36421480	2970	2970	2970	2970	0
245	20250326	171300	36421480	2970	2970	2970	2970	0
246	20250326	171200	36421480	2970	2970	2970	2970	0
247	20250326	171100	36421480	2970	2970	2970	2970	0
248	20250326	171000	36421480	2970	2970	2970	2970	0
249	20250326	170900	36421480	2970	2970	2970	2970	0
250	20250326	170800	36421480	2970	2970	2970	2970	0
251	20250326	170700	36421480	2970	2970	2970	2970	0
252	20250326	170600	36421480	2970	2970	2970	2970	0
253	20250326	170500	36421480	2970	2970	2970	2970	0
254	20250326	170400	36421480	2970	2970	2970	2970	0
255	20250326	170300	36421480	2970	2970	2970	2970	0
256	20250326	170200	36421480	2970	2970	2970	2970	0
257	20250326	170100	36421480	2970	2970	2970	2970	0
258	20250326	170000	36421480	2970	2970	2970	2970	0
259	20250326	165900	36421480	2970	2970	2970	2970	0
260	20250326	165800	36421480	2970	2970	2970	2970	0
261	20250326	165700	36421480	2970	2970	2970	2970	0
262	20250326	165600	36421480	2970	2970	2970	2970	0
263	20250326	165500	36421480	2970	2970	2970	2970	0
264	20250326	165400	36421480	2970	2970	2970	2970	0
265	20250326	165300	36421480	2970	2970	2970	2970	0
266	20250326	165200	36421480	2970	2970	2970	2970	0
267	20250326	165100	36421480	2970	2970	2970	2970	0
268	20250326	165000	36421480	2970	2970	2970	2970	0
269	20250326	164900	36421480	2970	2970	2970	2970	0
270	20250326	164800	36421480	2970	2970	2970	2970	0
271	20250326	164700	36421480	2970	2970	2970	2970	0
272	20250326	164600	36421480	2970	2970	2970	2970	1467
273	20250326	164500	36421480	2970	2970	2970	2970	0
274	20250326	164400	36421480	2970	2970	2970	2970	0
275	20250326	164300	36421480	2970	2970	2970	2970	0
276	20250326	164200	36421480	2970	2970	2970	2970	0
277	20250326	164100	36421480	2970	2970	2970	2970	0
278	20250326	164000	36421480	2970	2970	2970	2970	0
279	20250326	163900	36421480	2970	2970	2970	2970	0
280	20250326	163800	36421480	2970	2970	2970	2970	0
281	20250326	163700	36421480	2970	2970	2970	2970	0
282	20250326	163600	36421480	2970	2970	2970	2970	0
283	20250326	163500	36421480	2970	2970	2970	2970	0
284	20250326	163400	36421480	2970	2970	2970	2970	0
285	20250326	163300	36421480	2970	2970	2970	2970	0
286	20250326	163200	36421480	2970	2970	2970	2970	0
287	20250326	163100	36421480	2970	2970	2970	2970	0
288	20250326	163000	36421480	2970	2970	2970	2970	0
289	20250326	162900	36421480	2970	2970	2970	2970	0
290	20250326	162800	36421480	2970	2970	2970	2970	0
291	20250326	162700	36421480	2970	2970	2970	2970	0
292	20250326	162600	36421480	2970	2970	2970	2970	0
293	20250326	162500	36421480	2970	2970	2970	2970	0
294	20250326	162400	36421480	2970	2970	2970	2970	0
295	20250326	162300	36421480	2970	2970	2970	2970	0
296	20250326	162200	36421480	2970	2970	2970	2970	0
297	20250326	162100	36421480	2970	2970	2970	2970	0
298	20250326	162000	36421480	2970	2970	2970	2970	0
299	20250326	161900	36421480	2970	2970	2970	2970	0
300	20250326	161800	36421480	2970	2970	2970	2970	0
301	20250326	161700	36421480	2970	2970	2970	2970	0
302	20250326	161600	36421480	2970	2970	2970	2970	1467
303	20250326	161500	36421480	2970	2970	2970	2970	0
304	20250326	161400	36421480	2970	2970	2970	2970	0
305	20250326	161300	36421480	2970	2970	2970	2970	0
306	20250326	161200	36421480	2970	2970	2970	2970	0
307	20250326	161100	36421480	2970	2970	2970	2970	0
308	20250326	161000	36421480	2970	2970	2970	2970	0
309	20250326	160900	36421480	2970	2970	2970	2970	0
310	20250326	160800	36421480	2970	2970	2970	2970	0
311	20250326	160700	36421480	2970	2970	2970	2970	0
312	20250326	160600	36421480	2970	2970	2970	2970	0
313	20250326	160500	36421480	2970	2970	2970	2970	0
314	20250326	160400	36421480	2970	2970	2970	2970	0
315	20250326	160300	36421480	2970	2970	2970	2970	0
316	20250326	160200	36421480	2970	2970	2970	2970	0
317	20250326	160100	36421480	2970	2970	2970	2970	0
318	20250326	160000	36421480	2970	2970	2970	2970	0
319	20250326	155900	36421480	2970	2970	2970	2970	0
320	20250326	155800	36421480	2970	2970	2970	2970	0
321	20250326	155700	36421480	2970	2970	2970	2970	0
322	20250326	155600	36421480	2970	2970	2970	2970	0
323	20250326	155500	36421480	2970	2970	2970	2970	0
324	20250326	155400	36421480	2970	2970	2970	2970	0
325	20250326	155300	36421480	2970	2970	2970	2970	0
326	20250326	155200	36421480	2970	2970	2970	2970	0
327	20250326	155100	36421480	2970	2970	2970	2970	0
328	20250326	155000	36421480	2970	2970	2970	2970	0
329	20250326	154900	36421480	2970	2970	2970	2970	0
330	20250326	154800	36421480	2970	2970	2970	2970	0
331	20250326	154700	36421480	2970	2970	2970	2970	0
332	20250326	154600	36421480	2970	2970	2970	2970	1467
333	20250326	154500	36421480	2970	2970	2970	2970	0
334	20250326	154400	36421480	2970	2970	2970	2970	0
335	20250326	154300	36421480	2970	2970	2970	2970	0
336	20250326	154200	36421480	2970	2970	2970	2970	0
337	20250326	154100	36421480	2970	2970	2970	2970	0
338	20250326	154000	36421480	2970	2970	2970	2970	0
339	20250326	153900	36421480	2970	2970	2970	2970	0
340	20250326	153800	36421480	2970	2970	2970	2970	0
341	20250326	153700	36421480	2970	2970	2970	2970	0
342	20250326	153600	36421480	2970	2970	2970	2970	0
343	20250326	153500	36421480	2970	2970	2970	2970	0
344	20250326	153400	36421480	2970	2970	2970	2970	0
345	20250326	153300	36421480	2970	2970	2970	2970	0
346	20250326	153200	36421480	2970	2970	2970	2970	0
347	20250326	153100	36421480	2970	2970	2970	2970	0
348	20250326	153000	36421480	2970	2970	2970	2970	1467
349	20250326	152900	32064490	2975	2975	2975	2975	0
350	20250326	152800	32064490	2975	2975	2975	2975	0
351	20250326	152700	32064490	2975	2975	2975	2975	0
352	20250326	152600	32064490	2975	2975	2975	2975	0
353	20250326	152500	32064490	2975	2975	2975	2975	0
354	20250326	152400	32064490	2975	2975	2975	2975	0
355	20250326	152300	32064490	2975	2975	2975	2975	0
356	20250326	152200	32064490	2975	2975	2975	2975	0
357	20250326	152100	32064490	2975	2975	2975	2975	0
358	20250326	152000	32064490	2975	2975	2975	2975	0
359	20250326	151900	32064490	2975	2975	2975	2975	122
360	20250326	151800	31701540	2975	2975	2975	2975	142
361	20250326	151700	31279090	2975	2975	2990	2975	182
362	20250326	151600	30737565	2975	2975	2975	2975	84
363	20250326	151500	30487665	2975	2975	2975	2975	104
364	20250326	151400	30178265	2975	2975	2975	2975	0
365	20250326	151300	30178265	2975	2975	2975	2975	0
366	20250326	151200	30178265	2975	2975	2975	2975	35
367	20250326	151100	30074140	2975	2990	2990	2975	207
368	20250326	151000	29458270	2985	2985	2985	2985	5
369	20250326	150900	29443345	2990	2990	2990	2990	0
370	20250326	150800	29443345	2990	2990	2990	2990	3
371	20250326	150700	29434375	2990	2990	2990	2990	4
372	20250326	150600	29422415	2975	2975	2975	2975	20
373	20250326	150500	29362915	2975	2975	2975	2975	260
374	20250326	150400	28589415	2970	2970	2970	2970	0
375	20250326	150300	28589415	2970	2970	2970	2970	0
376	20250326	150200	28589415	2970	2970	2970	2970	0
377	20250326	150100	28589415	2970	2970	2970	2970	0
378	20250326	150000	28589415	2970	2970	2970	2970	0
379	20250326	145900	28589415	2970	2970	2970	2970	0
380	20250326	145800	28589415	2970	2970	2970	2970	0
381	20250326	145700	28589415	2970	2975	2975	2970	482
382	20250326	145600	27157130	2975	2975	2975	2975	0
383	20250326	145500	27157130	2975	2975	2975	2975	0
384	20250326	145400	27157130	2975	2975	2975	2975	0
385	20250326	145300	27157130	2975	2980	2980	2975	281
386	20250326	145200	26321105	2980	2980	2980	2980	0
387	20250326	145100	26321105	2980	2980	2980	2980	0
388	20250326	145000	26321105	2980	2980	2980	2980	0
389	20250326	144900	26321105	2980	2980	2980	2980	0
390	20250326	144800	26321105	2980	2980	2980	2980	0
391	20250326	144700	26321105	2980	2980	2980	2980	0
392	20250326	144600	26321105	2980	2980	2980	2980	0
393	20250326	144500	26321105	2980	2980	2980	2980	0
394	20250326	144400	26321105	2980	2980	2980	2980	0
395	20250326	144300	26321105	2980	2980	2980	2980	205
396	20250326	144200	25710205	2975	2975	2975	2975	0
397	20250326	144100	25710205	2975	2975	2975	2975	0
398	20250326	144000	25710205	2975	2975	2975	2975	0
399	20250326	143900	25710205	2975	2975	2975	2975	0
400	20250326	143800	25710205	2975	2975	2975	2975	0
401	20250326	143700	25710205	2975	2975	2975	2975	0
402	20250326	143600	25710205	2975	2975	2975	2975	0
403	20250326	143500	25710205	2975	2975	2975	2975	0
404	20250326	143400	25710205	2975	2975	2975	2975	0
405	20250326	143300	25710205	2975	2975	2975	2975	0
406	20250326	143200	25710205	2975	2975	2975	2975	0
407	20250326	143100	25710205	2975	2980	2980	2975	276
408	20250326	143000	24889055	3000	3000	3000	3000	0
409	20250326	142900	24889055	3000	2995	3000	2995	4
410	20250326	142800	24877070	2975	2975	2975	2975	0
411	20250326	142700	24877070	2975	2975	2975	2975	0
412	20250326	142600	24877070	2975	2975	2975	2975	0
413	20250326	142500	24877070	2975	2975	2975	2975	0
414	20250326	142400	24877070	2975	2975	2975	2975	0
415	20250326	142300	24877070	2975	2975	2975	2975	178
416	20250326	142200	24347520	2980	2980	2980	2980	27
417	20250326	142100	24267060	2980	2980	2980	2980	0
418	20250326	142000	24267060	2980	2980	2980	2980	0
419	20250326	141900	24267060	2980	2980	2980	2980	0
420	20250326	141800	24267060	2980	2980	2980	2980	0
421	20250326	141700	24267060	2980	2980	2980	2980	0
422	20250326	141600	24267060	2980	2980	2980	2980	0
423	20250326	141500	24267060	2980	2980	2980	2980	0
424	20250326	141400	24267060	2980	2980	2980	2980	0
425	20250326	141300	24267060	2980	2980	2980	2980	212
426	20250326	141200	23635300	2985	2985	2985	2985	0
427	20250326	141100	23635300	2985	2995	2995	2985	33
428	20250326	141000	23536775	3000	3000	3000	3000	0
429	20250326	140900	23536775	3000	3000	3000	3000	0
430	20250326	140800	23536775	3000	3000	3000	3000	0
431	20250326	140700	23536775	3000	3000	3000	3000	2
432	20250326	140600	23530775	3000	3000	3000	3000	0
433	20250326	140500	23530775	3000	3000	3000	3000	0
434	20250326	140400	23530775	3000	3000	3000	3000	0
435	20250326	140300	23530775	3000	3000	3000	3000	0
436	20250326	140200	23530775	3000	2995	3000	2995	6
437	20250326	140100	23512785	2980	2980	2980	2980	0
438	20250326	140000	23512785	2980	2980	2980	2980	0
439	20250326	135900	23512785	2980	2980	2980	2980	0
440	20250326	135800	23512785	2980	2980	2980	2980	0
441	20250326	135700	23512785	2980	2980	2980	2980	0
442	20250326	135600	23512785	2980	2980	2980	2980	0
443	20250326	135500	23512785	2980	2980	2980	2980	0
444	20250326	135400	23512785	2980	2980	2980	2980	90
445	20250326	135300	23244585	2980	2980	2980	2980	285
446	20250326	135200	22395285	2980	2980	2980	2980	0
447	20250326	135100	22395285	2980	2980	2980	2980	0
448	20250326	135000	22395285	2980	2980	2980	2980	0
449	20250326	134900	22395285	2980	2980	2980	2980	0
450	20250326	134800	22395285	2980	2980	2980	2980	0
451	20250326	134700	22395285	2980	2980	2980	2980	0
452	20250326	134600	22395285	2980	2980	2980	2980	0
453	20250326	134500	22395285	2980	2980	2980	2980	0
454	20250326	134400	22395285	2980	2980	2980	2980	0
455	20250326	134300	22395285	2980	2980	2980	2980	0
456	20250326	134200	22395285	2980	2980	2980	2980	0
457	20250326	134100	22395285	2980	2980	2980	2980	0
458	20250326	134000	22395285	2980	2980	2980	2980	0
459	20250326	133900	22395285	2980	2980	2980	2980	0
460	20250326	133800	22395285	2980	2980	2980	2980	7
461	20250326	133700	22374425	2980	2980	2980	2980	0
462	20250326	133600	22374425	2980	2980	2980	2980	223
463	20250326	133500	21709885	2980	2980	2980	2980	0
464	20250326	133400	21709885	2980	2980	2980	2980	0
465	20250326	133300	21709885	2980	2980	2980	2980	0
466	20250326	133200	21709885	2980	2980	2980	2980	0
467	20250326	133100	21709885	2980	2980	2980	2980	0
468	20250326	133000	21709885	2980	2980	2980	2980	30
469	20250326	132900	21620485	2980	2980	2980	2980	0
470	20250326	132800	21620485	2980	2980	2980	2980	0
471	20250326	132700	21620485	2980	2980	2980	2980	0
472	20250326	132600	21620485	2980	2980	2980	2980	7
473	20250326	132500	21599625	2980	2980	2980	2980	0
474	20250326	132400	21599625	2980	2980	2980	2980	0
475	20250326	132300	21599625	2980	2980	2980	2980	0
476	20250326	132200	21599625	2980	2980	2980	2980	0
477	20250326	132100	21599625	2980	2980	2980	2980	0
478	20250326	132000	21599625	2980	2980	2980	2980	231
479	20250326	131900	20911245	3005	3005	3005	3005	0
480	20250326	131800	20911245	3005	3005	3005	3005	0
481	20250326	131700	20911245	3005	3005	3005	3005	0
482	20250326	131600	20911245	3005	3000	3005	3000	3
483	20250326	131500	20902235	2980	2980	2980	2980	0
484	20250326	131400	20902235	2980	2980	2980	2980	0
485	20250326	131300	20902235	2980	2980	2980	2980	0
486	20250326	131200	20902235	2980	2980	2980	2980	0
487	20250326	131100	20902235	2980	2980	2980	2980	0
488	20250326	131000	20902235	2980	2980	2980	2980	0
489	20250326	130900	20902235	2980	2980	2980	2980	0
490	20250326	130800	20902235	2980	2980	2980	2980	0
491	20250326	130700	20902235	2980	2980	2980	2980	226
492	20250326	130600	20228755	2985	2985	2985	2985	0
493	20250326	130500	20228755	2985	2985	2985	2985	0
494	20250326	130400	20228755	2985	3000	3000	2985	60
495	20250326	130300	20049400	3000	3000	3000	3000	0
496	20250326	130200	20049400	3000	3000	3000	3000	0
497	20250326	130100	20049400	3000	3000	3000	3000	0
498	20250326	130000	20049400	3000	3000	3000	3000	2
499	20250326	125900	20043400	2980	2980	2980	2980	0
500	20250326	125800	20043400	2980	2980	2980	2980	0
501	20250326	125700	20043400	2980	2980	2980	2980	0
502	20250326	125600	20043400	2980	2980	2980	2980	0
503	20250326	125500	20043400	2980	2980	2980	2980	0
504	20250326	125400	20043400	2980	2980	2980	2980	0
505	20250326	125300	20043400	2980	2980	2980	2980	0
506	20250326	125200	20043400	2980	2980	2980	2980	0
507	20250326	125100	20043400	2980	2980	2980	2980	0
508	20250326	125000	20043400	2980	2980	2980	2980	0
509	20250326	124900	20043400	2980	2980	2980	2980	0
510	20250326	124800	20043400	2980	2980	2980	2980	0
511	20250326	124700	20043400	2980	2980	2980	2980	0
512	20250326	124600	20043400	2980	2980	2980	2980	0
513	20250326	124500	20043400	2980	2980	2980	2980	0
514	20250326	124400	20043400	2980	2980	2980	2980	0
515	20250326	124300	20043400	2980	2980	2980	2980	0
516	20250326	124200	20043400	2980	2980	2980	2980	0
517	20250326	124100	20043400	2980	2980	2980	2980	0
518	20250326	124000	20043400	2980	2980	2980	2980	144
519	20250326	123900	19614280	2980	2980	2980	2980	0
520	20250326	123800	19614280	2980	2980	2980	2980	0
521	20250326	123700	19614280	2980	2980	2980	2980	0
522	20250326	123600	19614280	2980	2980	2980	2980	0
523	20250326	123500	19614280	2980	2980	2980	2980	0
524	20250326	123400	19614280	2980	2980	2980	2980	0
525	20250326	123300	19614280	2980	2980	2980	2980	0
526	20250326	123200	19614280	2980	2980	2980	2980	0
527	20250326	123100	19614280	2980	2980	2980	2980	0
528	20250326	123000	19614280	2980	2980	2980	2980	0
529	20250326	122900	19614280	2980	2980	2980	2980	0
530	20250326	122800	19614280	2980	2980	2980	2980	95
531	20250326	122700	19331180	2980	2980	2980	2980	0
532	20250326	122600	19331180	2980	2980	2980	2980	0
533	20250326	122500	19331180	2980	2980	2980	2980	0
534	20250326	122400	19331180	2980	2980	2980	2980	0
535	20250326	122300	19331180	2980	2980	2980	2980	59
536	20250326	122200	19155360	2980	2980	2980	2980	8
537	20250326	122100	19131520	2980	2980	2980	2980	0
538	20250326	122000	19131520	2980	2980	2980	2980	0
539	20250326	121900	19131520	2980	2980	2980	2980	0
540	20250326	121800	19131520	2980	2980	2980	2980	0
541	20250326	121700	19131520	2980	2980	2980	2980	0
542	20250326	121600	19131520	2980	2980	2980	2980	0
543	20250326	121500	19131520	2980	2980	2980	2980	0
544	20250326	121400	19131520	2980	2980	2980	2980	0
545	20250326	121300	19131520	2980	2980	2980	2980	0
546	20250326	121200	19131520	2980	2980	2980	2980	0
547	20250326	121100	19131520	2980	2980	2980	2980	0
548	20250326	121000	19131520	2980	2980	2980	2980	0
549	20250326	120900	19131520	2980	2980	2980	2980	0
550	20250326	120800	19131520	2980	2980	2980	2980	51
551	20250326	120700	18979540	2985	2985	2985	2985	8
552	20250326	120600	18955660	2980	2980	2980	2980	0
553	20250326	120500	18955660	2980	2980	2980	2980	0
554	20250326	120400	18955660	2980	2980	2980	2980	0
555	20250326	120300	18955660	2980	2980	2980	2980	0
556	20250326	120200	18955660	2980	2980	2980	2980	0
557	20250326	120100	18955660	2980	2980	2980	2980	0
558	20250326	120000	18955660	2980	2980	2980	2980	100
559	20250326	115900	18657660	3005	3005	3005	3005	3
560	20250326	115800	18648645	2980	2980	2980	2980	0
561	20250326	115700	18648645	2980	2980	2980	2980	0
562	20250326	115600	18648645	2980	2980	2980	2980	0
563	20250326	115500	18648645	2980	2980	2980	2980	0
564	20250326	115400	18648645	2980	2980	2980	2980	0
565	20250326	115300	18648645	2980	2980	2980	2980	0
566	20250326	115200	18648645	2980	2980	2980	2980	0
567	20250326	115100	18648645	2980	2980	2980	2980	0
568	20250326	115000	18648645	2980	2980	2980	2980	1
569	20250326	114900	18645665	2980	2980	2980	2980	0
570	20250326	114800	18645665	2980	2980	2980	2980	0
571	20250326	114700	18645665	2980	2980	2980	2980	0
572	20250326	114600	18645665	2980	2980	2980	2980	34
573	20250326	114500	18544345	3000	3000	3000	3000	0
574	20250326	114400	18544345	3000	3000	3000	3000	0
575	20250326	114300	18544345	3000	3000	3000	3000	0
576	20250326	114200	18544345	3000	3000	3000	3000	0
577	20250326	114100	18544345	3000	3000	3000	3000	0
578	20250326	114000	18544345	3000	3000	3000	3000	0
579	20250326	113900	18544345	3000	3000	3000	3000	0
580	20250326	113800	18544345	3000	3000	3000	3000	0
581	20250326	113700	18544345	3000	3000	3000	3000	300
582	20250326	113600	17644345	2980	2980	2980	2980	0
583	20250326	113500	17644345	2980	2980	2980	2980	0
584	20250326	113400	17644345	2980	2980	2980	2980	0
585	20250326	113300	17644345	2980	2980	2980	2980	0
586	20250326	113200	17644345	2980	2980	2980	2980	0
587	20250326	113100	17644345	2980	2980	2980	2980	0
588	20250326	113000	17644345	2980	2980	2980	2980	0
589	20250326	112900	17644345	2980	2980	2980	2980	84
590	20250326	112800	17394025	3000	3000	3000	3000	0
591	20250326	112700	17394025	3000	3000	3000	3000	0
592	20250326	112600	17394025	3000	3000	3000	3000	0
593	20250326	112500	17394025	3000	3000	3000	3000	0
594	20250326	112400	17394025	3000	3000	3000	3000	0
595	20250326	112300	17394025	3000	3000	3000	3000	0
596	20250326	112200	17394025	3000	3000	3000	3000	0
597	20250326	112100	17394025	3000	3000	3000	3000	0
598	20250326	112000	17394025	3000	3000	3000	3000	0
599	20250326	111900	17394025	3000	3000	3000	3000	0
600	20250326	111800	17394025	3000	3000	3000	3000	0
601	20250326	111700	17394025	3000	3000	3000	3000	0
602	20250326	111600	17394025	3000	3000	3000	3000	0
603	20250326	111500	17394025	3000	3000	3000	3000	49
604	20250326	111400	17247025	2980	2980	2980	2980	0
605	20250326	111300	17247025	2980	2980	2980	2980	0
606	20250326	111200	17247025	2980	2980	2980	2980	0
607	20250326	111100	17247025	2980	2980	2980	2980	0
608	20250326	111000	17247025	2980	2980	2980	2980	100
609	20250326	110900	16949025	2980	2980	2980	2980	25
610	20250326	110800	16874525	3000	3000	3000	3000	0
611	20250326	110700	16874525	3000	3000	3000	3000	0
612	20250326	110600	16874525	3000	3000	3000	3000	0
613	20250326	110500	16874525	3000	3000	3000	3000	0
614	20250326	110400	16874525	3000	3000	3000	3000	0
615	20250326	110300	16874525	3000	3000	3000	3000	0
616	20250326	110200	16874525	3000	3000	3000	3000	0
617	20250326	110100	16874525	3000	3000	3000	3000	3
618	20250326	110000	16865525	2980	2980	2980	2980	0
619	20250326	105900	16865525	2980	2980	2980	2980	0
620	20250326	105800	16865525	2980	2980	2980	2980	115
621	20250326	105700	16522825	3000	3000	3000	3000	0
622	20250326	105600	16522825	3000	3000	3000	3000	0
623	20250326	105500	16522825	3000	3000	3000	3000	0
624	20250326	105400	16522825	3000	3000	3000	3000	0
625	20250326	105300	16522825	3000	3000	3000	3000	75
626	20250326	105200	16297825	3000	3000	3000	3000	0
627	20250326	105100	16297825	3000	3000	3000	3000	5
628	20250326	105000	16282825	3000	3000	3000	3000	0
629	20250326	104900	16282825	3000	3000	3000	3000	0
630	20250326	104800	16282825	3000	3000	3000	3000	0
631	20250326	104700	16282825	3000	3000	3000	3000	0
632	20250326	104600	16282825	3000	3000	3000	3000	0
633	20250326	104500	16282825	3000	3000	3000	3000	0
634	20250326	104400	16282825	3000	3000	3000	3000	0
635	20250326	104300	16282825	3000	3000	3000	3000	0
636	20250326	104200	16282825	3000	3000	3000	3000	0
637	20250326	104100	16282825	3000	3000	3000	3000	0
638	20250326	104000	16282825	3000	3000	3000	3000	0
639	20250326	103900	16282825	3000	3000	3000	3000	0
640	20250326	103800	16282825	3000	3000	3000	3000	0
641	20250326	103700	16282825	3000	3000	3000	3000	0
642	20250326	103600	16282825	3000	3000	3000	3000	0
643	20250326	103500	16282825	3000	3000	3000	3000	0
644	20250326	103400	16282825	3000	3000	3000	3000	0
645	20250326	103300	16282825	3000	3000	3000	3000	1
646	20250326	103200	16279825	3000	3000	3000	3000	0
647	20250326	103100	16279825	3000	3000	3000	3000	0
648	20250326	103000	16279825	3000	3000	3000	3000	0
649	20250326	102900	16279825	3000	3000	3000	3000	0
650	20250326	102800	16279825	3000	3000	3000	3000	0
651	20250326	102700	16279825	3000	3000	3000	3000	0
652	20250326	102600	16279825	3000	3000	3000	3000	0
653	20250326	102500	16279825	3000	2980	3000	2980	176
654	20250326	102400	15755285	2980	2995	2995	2980	50
655	20250326	102300	15606255	2995	2995	2995	2995	0
656	20250326	102200	15606255	2995	2995	2995	2995	0
657	20250326	102100	15606255	2995	2995	2995	2995	0
658	20250326	102000	15606255	2995	2995	2995	2995	0
659	20250326	101900	15606255	2995	2995	2995	2995	0
660	20250326	101800	15606255	2995	2995	2995	2995	0
661	20250326	101700	15606255	2995	2995	2995	2995	0
662	20250326	101600	15606255	2995	2995	2995	2995	0
663	20250326	101500	15606255	2995	2995	2995	2995	0
664	20250326	101400	15606255	2995	2995	2995	2995	0
665	20250326	101300	15606255	2995	2995	2995	2995	0
666	20250326	101200	15606255	2995	2995	2995	2995	0
667	20250326	101100	15606255	2995	2995	2995	2995	0
668	20250326	101000	15606255	2995	2995	2995	2995	0
669	20250326	100900	15606255	2995	2995	2995	2995	0
670	20250326	100800	15606255	2995	2995	2995	2995	0
671	20250326	100700	15606255	2995	2995	2995	2995	0
672	20250326	100600	15606255	2995	2995	2995	2995	0
673	20250326	100500	15606255	2995	2995	2995	2995	0
674	20250326	100400	15606255	2995	2995	2995	2995	0
675	20250326	100300	15606255	2995	2995	2995	2995	50
676	20250326	100200	15456505	2975	2975	2975	2975	0
677	20250326	100100	15456505	2975	2975	2975	2975	0
678	20250326	100000	15456505	2975	2975	2975	2975	0
679	20250326	095900	15456505	2975	2975	2975	2975	0
680	20250326	095800	15456505	2975	2975	2975	2975	127
681	20250326	095700	15078680	2980	2980	2980	2980	0
682	20250326	095600	15078680	2980	2980	2980	2980	0
683	20250326	095500	15078680	2980	2980	2980	2980	0
684	20250326	095400	15078680	2980	2980	2980	2980	0
685	20250326	095300	15078680	2980	2980	2980	2980	0
686	20250326	095200	15078680	2980	2980	2980	2980	0
687	20250326	095100	15078680	2980	2980	2980	2980	35
688	20250326	095000	14974380	3000	3000	3000	3000	0
689	20250326	094900	14974380	3000	3000	3000	3000	0
690	20250326	094800	14974380	3000	3000	3000	3000	0
691	20250326	094700	14974380	3000	3000	3000	3000	0
692	20250326	094600	14974380	3000	3000	3000	3000	0
693	20250326	094500	14974380	3000	3000	3000	3000	3
694	20250326	094400	14965380	2980	2980	2980	2980	768
695	20250326	094300	12676740	2985	2985	2985	2985	50
696	20250326	094200	12527490	2980	2980	2980	2980	0
697	20250326	094100	12527490	2980	2995	2995	2980	2000
698	20250326	094000	6558030	2995	2995	2995	2995	0
699	20250326	093900	6558030	2995	2995	2995	2995	24
700	20250326	093800	6486150	2990	2990	2990	2990	0
701	20250326	093700	6486150	2990	2990	2990	2990	0
702	20250326	093600	6486150	2990	2990	2990	2990	0
703	20250326	093500	6486150	2990	2990	2990	2990	0
704	20250326	093400	6486150	2990	2990	2990	2990	119
705	20250326	093300	6130340	2990	2990	2990	2990	0
706	20250326	093200	6130340	2990	2990	2990	2990	0
707	20250326	093100	6130340	2990	2995	2995	2990	100
708	20250326	093000	5831090	2995	2995	2995	2995	0
709	20250326	092900	5831090	2995	2995	2995	2995	0
710	20250326	092800	5831090	2995	2995	2995	2995	0
711	20250326	092700	5831090	2995	2995	2995	2995	0
712	20250326	092600	5831090	2995	2995	2995	2995	99
713	20250326	092500	5534585	2995	2995	2995	2995	0
714	20250326	092400	5534585	2995	2995	2995	2995	1
715	20250326	092300	5531590	3005	3005	3005	3005	0
716	20250326	092200	5531590	3005	3005	3005	3005	0
717	20250326	092100	5531590	3005	3005	3005	3005	0
718	20250326	092000	5531590	3005	3005	3005	3005	0
719	20250326	091900	5531590	3005	3005	3005	3005	0
720	20250326	091800	5531590	3005	3005	3005	3005	0
721	20250326	091700	5531590	3005	3005	3005	3005	0
722	20250326	091600	5531590	3005	3005	3005	3005	0
723	20250326	091500	5531590	3005	3005	3005	3005	0
724	20250326	091400	5531590	3005	3005	3005	3005	66
725	20250326	091300	5333260	2995	2985	2995	2985	299
726	20250326	091200	4438745	2980	2980	2980	2980	123
727	20250326	091100	4072205	2985	2985	2985	2985	0
728	20250326	091000	4072205	2985	2985	2985	2985	118
729	20250326	090900	3719975	2990	2990	2990	2990	869
730	20250326	090800	1121665	2995	2995	2995	2995	0
731	20250326	090700	1121665	2995	2995	2995	2995	0
732	20250326	090600	1121665	2995	2995	2995	2995	0
733	20250326	090500	1121665	2995	3020	3020	2995	367
734	20250326	090400	15000	3000	3000	3000	3000	0
735	20250326	090300	15000	3000	3000	3000	3000	0
736	20250326	090200	15000	3000	3000	3000	3000	0
737	20250326	090100	15000	3000	3000	3000	3000	5
738	20250326	090000	0	2990	2990	2990	2990	0