KissMeData/060590/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	194100	124237275	6960	6960	6960	6960	73
3	20250327	194000	124237275	6960	6960	6960	6960	0
4	20250327	193900	124237275	6960	6960	6960	6960	0
5	20250327	193800	124237275	6960	6960	6960	6960	0
6	20250327	193700	124237275	6960	6960	6960	6960	0
7	20250327	193600	124237275	6960	6960	6960	6960	0
8	20250327	193500	124237275	6960	6960	6960	6960	0
9	20250327	193400	124237275	6960	6960	6960	6960	0
10	20250327	193300	124237275	6960	6960	6960	6960	0
11	20250327	193200	124237275	6960	6960	6960	6960	0
12	20250327	193100	124237275	6960	6960	6960	6960	0
13	20250327	193000	124237275	6960	6960	6960	6960	0
14	20250327	192900	124237275	6960	6960	6960	6960	0
15	20250327	192800	124237275	6960	6960	6960	6960	0
16	20250327	192700	124237275	6960	6960	6960	6960	0
17	20250327	192600	124237275	6960	6960	6960	6960	0
18	20250327	192500	124237275	6960	6960	6960	6960	0
19	20250327	192400	124237275	6960	6960	6960	6960	0
20	20250327	192300	124237275	6960	6960	6960	6960	0
21	20250327	192200	124237275	6960	6960	6960	6960	0
22	20250327	192100	124237275	6960	6960	6960	6960	0
23	20250327	192000	124237275	6960	6960	6960	6960	0
24	20250327	191900	124237275	6960	6960	6960	6960	0
25	20250327	191800	124237275	6960	6960	6960	6960	0
26	20250327	191700	124237275	6960	6960	6960	6960	0
27	20250327	191600	124237275	6960	6960	6960	6960	0
28	20250327	191500	124237275	6960	6960	6960	6960	0
29	20250327	191400	124237275	6960	6960	6960	6960	0
30	20250327	191300	124237275	6960	6960	6960	6960	0
31	20250327	191200	124237275	6960	6960	6960	6960	0
32	20250327	191100	124237275	6960	6960	6960	6960	73
33	20250327	191000	124237275	6960	6960	6960	6960	0
34	20250327	190900	124237275	6960	6960	6960	6960	0
35	20250327	190800	124237275	6960	6960	6960	6960	0
36	20250327	190700	124237275	6960	6960	6960	6960	0
37	20250327	190600	124237275	6960	6960	6960	6960	0
38	20250327	190500	124237275	6960	6960	6960	6960	0
39	20250327	190400	124237275	6960	6960	6960	6960	0
40	20250327	190300	124237275	6960	6960	6960	6960	0
41	20250327	190200	124237275	6960	6960	6960	6960	0
42	20250327	190100	124237275	6960	6960	6960	6960	0
43	20250327	190000	124237275	6960	6960	6960	6960	0
44	20250327	185900	124237275	6960	6960	6960	6960	0
45	20250327	185800	124237275	6960	6960	6960	6960	0
46	20250327	185700	124237275	6960	6960	6960	6960	0
47	20250327	185600	124237275	6960	6960	6960	6960	0
48	20250327	185500	124237275	6960	6960	6960	6960	0
49	20250327	185400	124237275	6960	6960	6960	6960	0
50	20250327	185300	124237275	6960	6960	6960	6960	0
51	20250327	185200	124237275	6960	6960	6960	6960	0
52	20250327	185100	124237275	6960	6960	6960	6960	0
53	20250327	185000	124237275	6960	6960	6960	6960	0
54	20250327	184900	124237275	6960	6960	6960	6960	0
55	20250327	184800	124237275	6960	6960	6960	6960	0
56	20250327	184700	124237275	6960	6960	6960	6960	0
57	20250327	184600	124237275	6960	6960	6960	6960	0
58	20250327	184500	124237275	6960	6960	6960	6960	0
59	20250327	184400	124237275	6960	6960	6960	6960	0
60	20250327	184300	124237275	6960	6960	6960	6960	0
61	20250327	184200	124237275	6960	6960	6960	6960	0
62	20250327	184100	124237275	6960	6960	6960	6960	73
63	20250327	184000	124237275	6960	6960	6960	6960	0
64	20250327	183900	124237275	6960	6960	6960	6960	0
65	20250327	183800	124237275	6960	6960	6960	6960	0
66	20250327	183700	124237275	6960	6960	6960	6960	0
67	20250327	183600	124237275	6960	6960	6960	6960	0
68	20250327	183500	124237275	6960	6960	6960	6960	0
69	20250327	183400	124237275	6960	6960	6960	6960	0
70	20250327	183300	124237275	6960	6960	6960	6960	0
71	20250327	183200	124237275	6960	6960	6960	6960	0
72	20250327	183100	124237275	6960	6960	6960	6960	0
73	20250327	183000	124237275	6960	6960	6960	6960	0
74	20250327	182900	124237275	6960	6960	6960	6960	0
75	20250327	182800	124237275	6960	6960	6960	6960	0
76	20250327	182700	124237275	6960	6960	6960	6960	0
77	20250327	182600	124237275	6960	6960	6960	6960	0
78	20250327	182500	124237275	6960	6960	6960	6960	0
79	20250327	182400	124237275	6960	6960	6960	6960	0
80	20250327	182300	124237275	6960	6960	6960	6960	0
81	20250327	182200	124237275	6960	6960	6960	6960	0
82	20250327	182100	124237275	6960	6960	6960	6960	0
83	20250327	182000	124237275	6960	6960	6960	6960	0
84	20250327	181900	124237275	6960	6960	6960	6960	0
85	20250327	181800	124237275	6960	6960	6960	6960	0
86	20250327	181700	124237275	6960	6960	6960	6960	0
87	20250327	181600	124237275	6960	6960	6960	6960	0
88	20250327	181500	124237275	6960	6960	6960	6960	0
89	20250327	181400	124237275	6960	6960	6960	6960	0
90	20250327	181300	124237275	6960	6960	6960	6960	0
91	20250327	181200	124237275	6960	6960	6960	6960	0
92	20250327	181100	124237275	6960	6960	6960	6960	73
93	20250327	181000	124237275	6960	6960	6960	6960	0
94	20250327	180900	124237275	6960	6960	6960	6960	0
95	20250327	180800	124237275	6960	6960	6960	6960	0
96	20250327	180700	124237275	6960	6960	6960	6960	0
97	20250327	180600	124237275	6960	6960	6960	6960	0
98	20250327	180500	124237275	6960	6960	6960	6960	0
99	20250327	180400	124237275	6960	6960	6960	6960	0
100	20250327	180300	124237275	6960	6960	6960	6960	0
101	20250327	180200	124237275	6960	6960	6960	6960	0
102	20250327	180100	124237275	6960	6960	6960	6960	0
103	20250327	180000	124237275	6960	6960	6960	6960	0
104	20250327	175900	124237275	6960	6960	6960	6960	0
105	20250327	175800	124237275	6960	6960	6960	6960	0
106	20250327	175700	124237275	6960	6960	6960	6960	0
107	20250327	175600	124237275	6960	6960	6960	6960	0
108	20250327	175500	124237275	6960	6960	6960	6960	0
109	20250327	175400	124237275	6960	6960	6960	6960	0
110	20250327	175300	124237275	6960	6960	6960	6960	0
111	20250327	175200	124237275	6960	6960	6960	6960	0
112	20250327	175100	124237275	6960	6960	6960	6960	0
113	20250327	175000	124237275	6960	6960	6960	6960	0
114	20250327	174900	124237275	6960	6960	6960	6960	0
115	20250327	174800	124237275	6960	6960	6960	6960	0
116	20250327	174700	124237275	6960	6960	6960	6960	0
117	20250327	174600	124237275	6960	6960	6960	6960	0
118	20250327	174500	124237275	6960	6960	6960	6960	0
119	20250327	174400	124237275	6960	6960	6960	6960	0
120	20250327	174300	124237275	6960	6960	6960	6960	0
121	20250327	174200	124237275	6960	6960	6960	6960	0
122	20250327	174100	124237275	6960	6960	6960	6960	73
123	20250327	174000	124237275	6960	6960	6960	6960	0
124	20250327	173900	124237275	6960	6960	6960	6960	0
125	20250327	173800	124237275	6960	6960	6960	6960	0
126	20250327	173700	124237275	6960	6960	6960	6960	0
127	20250327	173600	124237275	6960	6960	6960	6960	0
128	20250327	173500	124237275	6960	6960	6960	6960	0
129	20250327	173400	124237275	6960	6960	6960	6960	0
130	20250327	173300	124237275	6960	6960	6960	6960	0
131	20250327	173200	124237275	6960	6960	6960	6960	0
132	20250327	173100	124237275	6960	6960	6960	6960	0
133	20250327	173000	124237275	6960	6960	6960	6960	0
134	20250327	172900	124237275	6960	6960	6960	6960	0
135	20250327	172800	124237275	6960	6960	6960	6960	0
136	20250327	172700	124237275	6960	6960	6960	6960	0
137	20250327	172600	124237275	6960	6960	6960	6960	0
138	20250327	172500	124237275	6960	6960	6960	6960	0
139	20250327	172400	124237275	6960	6960	6960	6960	0
140	20250327	172300	124237275	6960	6960	6960	6960	0
141	20250327	172200	124237275	6960	6960	6960	6960	0
142	20250327	172100	124237275	6960	6960	6960	6960	0
143	20250327	172000	124237275	6960	6960	6960	6960	0
144	20250327	171900	124237275	6960	6960	6960	6960	0
145	20250327	171800	124237275	6960	6960	6960	6960	0
146	20250327	171700	124237275	6960	6960	6960	6960	0
147	20250327	171600	124237275	6960	6960	6960	6960	0
148	20250327	171500	124237275	6960	6960	6960	6960	0
149	20250327	171400	124237275	6960	6960	6960	6960	0
150	20250327	171300	124237275	6960	6960	6960	6960	0
151	20250327	171200	124237275	6960	6960	6960	6960	0
152	20250327	171100	124237275	6960	6960	6960	6960	73
153	20250327	171000	124237275	6960	6960	6960	6960	0
154	20250327	170900	124237275	6960	6960	6960	6960	0
155	20250327	170800	124237275	6960	6960	6960	6960	0
156	20250327	170700	124237275	6960	6960	6960	6960	0
157	20250327	170600	124237275	6960	6960	6960	6960	0
158	20250327	170500	124237275	6960	6960	6960	6960	0
159	20250327	170400	124237275	6960	6960	6960	6960	0
160	20250327	170300	124237275	6960	6960	6960	6960	0
161	20250327	170200	124237275	6960	6960	6960	6960	0
162	20250327	170100	124237275	6960	6960	6960	6960	0
163	20250327	170000	124237275	6960	6960	6960	6960	0
164	20250327	165900	124237275	6960	6960	6960	6960	0
165	20250327	165800	124237275	6960	6960	6960	6960	0
166	20250327	165700	124237275	6960	6960	6960	6960	0
167	20250327	165600	124237275	6960	6960	6960	6960	0
168	20250327	165500	124237275	6960	6960	6960	6960	0
169	20250327	165400	124237275	6960	6960	6960	6960	0
170	20250327	165300	124237275	6960	6960	6960	6960	0
171	20250327	165200	124237275	6960	6960	6960	6960	0
172	20250327	165100	124237275	6960	6960	6960	6960	0
173	20250327	165000	124237275	6960	6960	6960	6960	0
174	20250327	164900	124237275	6960	6960	6960	6960	0
175	20250327	164800	124237275	6960	6960	6960	6960	0
176	20250327	164700	124237275	6960	6960	6960	6960	0
177	20250327	164600	124237275	6960	6960	6960	6960	0
178	20250327	164500	124237275	6960	6960	6960	6960	0
179	20250327	164400	124237275	6960	6960	6960	6960	0
180	20250327	164300	124237275	6960	6960	6960	6960	0
181	20250327	164200	124237275	6960	6960	6960	6960	0
182	20250327	164100	124237275	6960	6960	6960	6960	73
183	20250327	164000	124237275	6960	6960	6960	6960	0
184	20250327	163900	124237275	6960	6960	6960	6960	0
185	20250327	163800	124237275	6960	6960	6960	6960	0
186	20250327	163700	124237275	6960	6960	6960	6960	0
187	20250327	163600	124237275	6960	6960	6960	6960	0
188	20250327	163500	124237275	6960	6960	6960	6960	0
189	20250327	163400	124237275	6960	6960	6960	6960	0
190	20250327	163300	124237275	6960	6960	6960	6960	0
191	20250327	163200	124237275	6960	6960	6960	6960	0
192	20250327	163100	124237275	6960	6960	6960	6960	0
193	20250327	163000	124237275	6960	6960	6960	6960	0
194	20250327	162900	124237275	6960	6960	6960	6960	0
195	20250327	162800	124237275	6960	6960	6960	6960	0
196	20250327	162700	124237275	6960	6960	6960	6960	0
197	20250327	162600	124237275	6960	6960	6960	6960	0
198	20250327	162500	124237275	6960	6960	6960	6960	0
199	20250327	162400	124237275	6960	6960	6960	6960	0
200	20250327	162300	124237275	6960	6960	6960	6960	0
201	20250327	162200	124237275	6960	6960	6960	6960	0
202	20250327	162100	124237275	6960	6960	6960	6960	0
203	20250327	162000	124237275	6960	6960	6960	6960	0
204	20250327	161900	124237275	6960	6960	6960	6960	0
205	20250327	161800	124237275	6960	6960	6960	6960	0
206	20250327	161700	124237275	6960	6960	6960	6960	0
207	20250327	161600	124237275	6960	6960	6960	6960	0
208	20250327	161500	124237275	6960	6960	6960	6960	0
209	20250327	161400	124237275	6960	6960	6960	6960	0
210	20250327	161300	124237275	6960	6960	6960	6960	0
211	20250327	161200	124237275	6960	6960	6960	6960	0
212	20250327	161100	124237275	6960	6960	6960	6960	73
213	20250327	161000	124237275	6960	6960	6960	6960	0
214	20250327	160900	124237275	6960	6960	6960	6960	0
215	20250327	160800	124237275	6960	6960	6960	6960	0
216	20250327	160700	124237275	6960	6960	6960	6960	0
217	20250327	160600	124237275	6960	6960	6960	6960	0
218	20250327	160500	124237275	6960	6960	6960	6960	0
219	20250327	160400	124237275	6960	6960	6960	6960	0
220	20250327	160300	124237275	6960	6960	6960	6960	0
221	20250327	160200	124237275	6960	6960	6960	6960	0
222	20250327	160100	124237275	6960	6960	6960	6960	0
223	20250327	160000	124237275	6960	6960	6960	6960	0
224	20250327	155900	124237275	6960	6960	6960	6960	0
225	20250327	155800	124237275	6960	6960	6960	6960	0
226	20250327	155700	124237275	6960	6960	6960	6960	0
227	20250327	155600	124237275	6960	6960	6960	6960	0
228	20250327	155500	124237275	6960	6960	6960	6960	0
229	20250327	155400	124237275	6960	6960	6960	6960	0
230	20250327	155300	124237275	6960	6960	6960	6960	0
231	20250327	155200	124237275	6960	6960	6960	6960	0
232	20250327	155100	124237275	6960	6960	6960	6960	0
233	20250327	155000	124237275	6960	6960	6960	6960	0
234	20250327	154900	124237275	6960	6960	6960	6960	0
235	20250327	154800	124237275	6960	6960	6960	6960	0
236	20250327	154700	124237275	6960	6960	6960	6960	0
237	20250327	154600	124237275	6960	6960	6960	6960	0
238	20250327	154500	124237275	6960	6960	6960	6960	0
239	20250327	154400	124237275	6960	6960	6960	6960	0
240	20250327	154300	124237275	6960	6960	6960	6960	0
241	20250327	154200	124237275	6960	6960	6960	6960	0
242	20250327	154100	124237275	6960	6960	6960	6960	73
243	20250327	154000	124237275	6960	6960	6960	6960	0
244	20250327	153900	124237275	6960	6960	6960	6960	0
245	20250327	153800	124237275	6960	6960	6960	6960	0
246	20250327	153700	124237275	6960	6960	6960	6960	0
247	20250327	153600	124237275	6960	6960	6960	6960	0
248	20250327	153500	124237275	6960	6960	6960	6960	0
249	20250327	153400	124237275	6960	6960	6960	6960	0
250	20250327	153300	124237275	6960	6960	6960	6960	0
251	20250327	153200	124237275	6960	6960	6960	6960	0
252	20250327	153100	124237275	6960	6960	6960	6960	0
253	20250327	153000	124237275	6960	6960	6960	6960	73
254	20250327	152900	123729195	6990	6990	6990	6990	0
255	20250327	152800	123729195	6990	6990	6990	6990	0
256	20250327	152700	123729195	6990	6990	6990	6990	0
257	20250327	152600	123729195	6990	6990	6990	6990	0
258	20250327	152500	123729195	6990	6990	6990	6990	0
259	20250327	152400	123729195	6990	6990	6990	6990	0
260	20250327	152300	123729195	6990	6990	6990	6990	0
261	20250327	152200	123729195	6990	6990	6990	6990	0
262	20250327	152100	123729195	6990	6990	6990	6990	0
263	20250327	152000	123729195	6990	6990	6990	6990	0
264	20250327	151900	123729195	6990	6990	6990	6990	0
265	20250327	151800	123729195	6990	6980	6990	6970	615
266	20250327	151700	119440265	7000	7000	7000	7000	0
267	20250327	151600	119440265	7000	7000	7000	7000	0
268	20250327	151500	119440265	7000	7000	7000	7000	0
269	20250327	151400	119440265	7000	7000	7000	7000	0
270	20250327	151300	119440265	7000	7000	7000	7000	0
271	20250327	151200	119440265	7000	7000	7000	7000	0
272	20250327	151100	119440265	7000	6980	7000	6980	269
273	20250327	151000	117562625	6980	6980	6980	6970	30
274	20250327	150900	117353485	6970	6970	6970	6970	0
275	20250327	150800	117353485	6970	6970	6970	6970	0
276	20250327	150700	117353485	6970	6970	6970	6970	0
277	20250327	150600	117353485	6970	6970	6970	6970	0
278	20250327	150500	117353485	6970	6970	6970	6970	0
279	20250327	150400	117353485	6970	6970	6970	6970	0
280	20250327	150300	117353485	6970	6970	6970	6970	4
281	20250327	150200	117325605	6980	6980	6980	6980	0
282	20250327	150100	117325605	6980	6980	6980	6980	4
283	20250327	150000	117297685	6980	6980	6980	6980	1
284	20250327	145900	117290705	6970	6970	6970	6970	0
285	20250327	145800	117290705	6970	6970	6970	6970	800
286	20250327	145700	111714705	6980	6980	6980	6980	0
287	20250327	145600	111714705	6980	6980	6980	6980	0
288	20250327	145500	111714705	6980	6980	6980	6980	50
289	20250327	145400	111365705	6980	6980	6980	6980	0
290	20250327	145300	111365705	6980	6980	6980	6980	1
291	20250327	145200	111358725	6980	6980	6980	6980	98
292	20250327	145100	110674685	6980	6980	6980	6980	0
293	20250327	145000	110674685	6980	6980	6980	6980	122
294	20250327	144900	109823125	7000	7000	7000	7000	0
295	20250327	144800	109823125	7000	7000	7000	7000	0
296	20250327	144700	109823125	7000	7000	7000	7000	0
297	20250327	144600	109823125	7000	7000	7000	7000	0
298	20250327	144500	109823125	7000	7000	7000	7000	0
299	20250327	144400	109823125	7000	7000	7000	7000	0
300	20250327	144300	109823125	7000	7000	7000	7000	3
301	20250327	144200	109802125	6970	6970	6970	6970	0
302	20250327	144100	109802125	6970	6970	6970	6970	0
303	20250327	144000	109802125	6970	6970	6970	6970	10
304	20250327	143900	109732425	6980	6980	6980	6980	0
305	20250327	143800	109732425	6980	6980	6980	6980	0
306	20250327	143700	109732425	6980	6980	6980	6980	0
307	20250327	143600	109732425	6980	6980	6980	6980	0
308	20250327	143500	109732425	6980	6980	6980	6980	0
309	20250327	143400	109732425	6980	6980	6980	6980	0
310	20250327	143300	109732425	6980	6980	6980	6980	0
311	20250327	143200	109732425	6980	6980	6980	6980	300
312	20250327	143100	107638425	7000	7000	7000	7000	0
313	20250327	143000	107638425	7000	7000	7000	7000	0
314	20250327	142900	107638425	7000	7000	7000	7000	0
315	20250327	142800	107638425	7000	7000	7000	7000	0
316	20250327	142700	107638425	7000	7000	7000	7000	0
317	20250327	142600	107638425	7000	7000	7000	7000	244
318	20250327	142500	105930425	6980	6980	6980	6980	0
319	20250327	142400	105930425	6980	6980	6980	6980	10
320	20250327	142300	105860625	6980	6980	6980	6980	0
321	20250327	142200	105860625	6980	6980	6980	6980	213
322	20250327	142100	104373885	6980	6980	6980	6980	500
323	20250327	142000	100883885	6980	6980	6980	6980	0
324	20250327	141900	100883885	6980	6980	6980	6980	150
325	20250327	141800	99836885	6990	6990	6990	6990	0
326	20250327	141700	99836885	6990	6990	6990	6990	0
327	20250327	141600	99836885	6990	6990	6990	6990	0
328	20250327	141500	99836885	6990	6990	6990	6990	0
329	20250327	141400	99836885	6990	6990	6990	6990	0
330	20250327	141300	99836885	6990	6990	6990	6990	49
331	20250327	141200	99494375	6990	6990	6990	6990	404
332	20250327	141100	96670415	7000	7000	7000	7000	150
333	20250327	141000	95620415	7020	7020	7020	7020	0
334	20250327	140900	95620415	7020	7020	7020	7020	0
335	20250327	140800	95620415	7020	7020	7020	7020	0
336	20250327	140700	95620415	7020	7020	7020	7020	0
337	20250327	140600	95620415	7020	7020	7020	7020	0
338	20250327	140500	95620415	7020	6990	7020	6990	367
339	20250327	140400	93049275	7010	7010	7010	7010	0
340	20250327	140300	93049275	7010	7010	7010	7010	0
341	20250327	140200	93049275	7010	7010	7010	7010	0
342	20250327	140100	93049275	7010	7010	7010	7010	0
343	20250327	140000	93049275	7010	7010	7010	7010	0
344	20250327	135900	93049275	7010	7010	7010	7010	2
345	20250327	135800	93035255	7010	7010	7010	7010	0
346	20250327	135700	93035255	7010	7010	7010	7010	0
347	20250327	135600	93035255	7010	7010	7010	7010	0
348	20250327	135500	93035255	7010	7010	7010	7010	0
349	20250327	135400	93035255	7010	7010	7010	7010	1
350	20250327	135300	93028245	7010	7010	7010	7010	0
351	20250327	135200	93028245	7010	7010	7010	7010	2
352	20250327	135100	93014225	7010	7010	7010	7010	60
353	20250327	135000	92593625	7030	7030	7030	7030	0
354	20250327	134900	92593625	7030	7030	7030	7030	0
355	20250327	134800	92593625	7030	7010	7030	7010	11
356	20250327	134700	92516495	7010	7010	7010	7010	0
357	20250327	134600	92516495	7010	7010	7010	7010	1
358	20250327	134500	92509485	7010	7010	7010	7010	0
359	20250327	134400	92509485	7010	7010	7010	7010	0
360	20250327	134300	92509485	7010	7010	7020	7010	151
361	20250327	134200	91450965	7010	7010	7010	7010	0
362	20250327	134100	91450965	7010	7010	7010	7010	0
363	20250327	134000	91450965	7010	7010	7010	7010	0
364	20250327	133900	91450965	7010	7010	7010	7010	0
365	20250327	133800	91450965	7010	7010	7010	7010	0
366	20250327	133700	91450965	7010	7010	7010	7010	0
367	20250327	133600	91450965	7010	7010	7010	7010	0
368	20250327	133500	91450965	7010	7010	7010	7010	0
369	20250327	133400	91450965	7010	7010	7010	7010	0
370	20250327	133300	91450965	7010	7010	7010	7010	0
371	20250327	133200	91450965	7010	7010	7010	7010	0
372	20250327	133100	91450965	7010	7010	7010	7010	1
373	20250327	133000	91443955	7000	7000	7000	7000	0
374	20250327	132900	91443955	7000	7000	7000	7000	0
375	20250327	132800	91443955	7000	7000	7000	7000	0
376	20250327	132700	91443955	7000	7000	7000	7000	0
377	20250327	132600	91443955	7000	7000	7000	7000	0
378	20250327	132500	91443955	7000	7000	7000	7000	0
379	20250327	132400	91443955	7000	7000	7000	7000	0
380	20250327	132300	91443955	7000	7000	7000	7000	0
381	20250327	132200	91443955	7000	7000	7000	7000	20
382	20250327	132100	91303955	7030	7030	7030	7030	0
383	20250327	132000	91303955	7030	7030	7030	7030	0
384	20250327	131900	91303955	7030	7030	7030	7030	0
385	20250327	131800	91303955	7030	7030	7030	7030	0
386	20250327	131700	91303955	7030	7010	7030	7010	16
387	20250327	131600	91191625	7020	6990	7030	6990	50
388	20250327	131500	90841825	7020	7020	7020	7020	0
389	20250327	131400	90841825	7020	7010	7030	7010	4
390	20250327	131300	90813735	7030	7030	7030	7010	4
391	20250327	131200	90785635	7030	7010	7030	7010	20
392	20250327	131100	90645245	7000	7000	7000	7000	1499
393	20250327	131000	80152245	6990	7000	7000	6990	97
394	20250327	130900	79474205	7020	7020	7020	7020	0
395	20250327	130800	79474205	7020	7020	7020	7020	0
396	20250327	130700	79474205	7020	7020	7020	7020	0
397	20250327	130600	79474205	7020	7020	7020	7020	0
398	20250327	130500	79474205	7020	7020	7020	7020	0
399	20250327	130400	79474205	7020	7020	7020	7020	0
400	20250327	130300	79474205	7020	7020	7020	7020	0
401	20250327	130200	79474205	7020	7020	7020	7020	0
402	20250327	130100	79474205	7020	7020	7020	7020	0
403	20250327	130000	79474205	7020	7020	7020	7020	0
404	20250327	125900	79474205	7020	7020	7020	7020	0
405	20250327	125800	79474205	7020	7020	7020	7020	0
406	20250327	125700	79474205	7020	7020	7020	7020	0
407	20250327	125600	79474205	7020	7020	7020	7020	0
408	20250327	125500	79474205	7020	7020	7020	7020	0
409	20250327	125400	79474205	7020	7020	7020	7020	0
410	20250327	125300	79474205	7020	7020	7020	7020	0
411	20250327	125200	79474205	7020	7020	7020	7020	0
412	20250327	125100	79474205	7020	7020	7020	7020	0
413	20250327	125000	79474205	7020	7020	7020	7020	0
414	20250327	124900	79474205	7020	7020	7020	7020	0
415	20250327	124800	79474205	7020	7020	7020	7020	0
416	20250327	124700	79474205	7020	7020	7020	7020	0
417	20250327	124600	79474205	7020	7020	7020	7020	0
418	20250327	124500	79474205	7020	7000	7020	7000	18
419	20250327	124400	79348165	6990	6990	6990	6990	0
420	20250327	124300	79348165	6990	6990	6990	6990	0
421	20250327	124200	79348165	6990	6990	6990	6990	0
422	20250327	124100	79348165	6990	6990	6990	6990	37
423	20250327	124000	79089535	7000	7000	7000	7000	0
424	20250327	123900	79089535	7000	7000	7000	7000	0
425	20250327	123800	79089535	7000	7000	7000	7000	0
426	20250327	123700	79089535	7000	7000	7000	7000	0
427	20250327	123600	79089535	7000	7000	7000	7000	0
428	20250327	123500	79089535	7000	7000	7000	7000	0
429	20250327	123400	79089535	7000	7000	7000	7000	0
430	20250327	123300	79089535	7000	7000	7000	7000	215
431	20250327	123200	77584535	6990	7000	7000	6990	699
432	20250327	123100	72695535	7000	7000	7000	7000	1
433	20250327	123000	72688535	7020	7020	7020	7020	0
434	20250327	122900	72688535	7020	7020	7020	7020	30
435	20250327	122800	72477935	7020	7020	7020	7020	0
436	20250327	122700	72477935	7020	7020	7020	7020	0
437	20250327	122600	72477935	7020	7020	7020	7020	0
438	20250327	122500	72477935	7020	7020	7020	7020	7
439	20250327	122400	72428795	7020	7000	7020	7000	21
440	20250327	122300	72281775	7020	7020	7020	7020	0
441	20250327	122200	72281775	7020	7020	7020	7020	0
442	20250327	122100	72281775	7020	7020	7020	7020	0
443	20250327	122000	72281775	7020	7020	7020	7020	0
444	20250327	121900	72281775	7020	7020	7020	7020	0
445	20250327	121800	72281775	7020	7020	7020	7020	0
446	20250327	121700	72281775	7020	7020	7020	7020	0
447	20250327	121600	72281775	7020	7020	7020	7020	0
448	20250327	121500	72281775	7020	7020	7020	7020	0
449	20250327	121400	72281775	7020	7020	7020	7020	0
450	20250327	121300	72281775	7020	7020	7020	7020	0
451	20250327	121200	72281775	7020	7020	7020	7020	1
452	20250327	121100	72274755	7020	7000	7020	7000	11
453	20250327	121000	72197645	7010	7010	7010	7010	0
454	20250327	120900	72197645	7010	7020	7020	7000	12
455	20250327	120800	72113495	7020	7000	7020	7000	11
456	20250327	120700	72036475	7020	7020	7020	7020	0
457	20250327	120600	72036475	7020	7020	7020	7020	0
458	20250327	120500	72036475	7020	7000	7020	7000	7
459	20250327	120400	71987405	7030	6990	7030	6990	14
460	20250327	120300	71889145	6990	6990	7030	6990	10
461	20250327	120200	71819085	6990	7000	7030	6990	217
462	20250327	120100	70302085	7000	7000	7000	7000	0
463	20250327	120000	70302085	7000	7010	7010	7000	3
464	20250327	115900	70281075	7040	7040	7040	7040	0
465	20250327	115800	70281075	7040	7040	7040	7040	0
466	20250327	115700	70281075	7040	7040	7040	7040	0
467	20250327	115600	70281075	7040	7040	7040	7040	0
468	20250327	115500	70281075	7040	7010	7040	7010	3
469	20250327	115400	70259985	7000	7010	7040	7000	17
470	20250327	115300	70140875	7000	7000	7040	7000	114
471	20250327	115200	69342825	7000	7000	7000	7000	103
472	20250327	115100	68621825	7000	7000	7000	7000	1
473	20250327	115000	68614825	6990	6990	6990	6990	0
474	20250327	114900	68614825	6990	6990	6990	6990	0
475	20250327	114800	68614825	6990	6990	6990	6990	0
476	20250327	114700	68614825	6990	6990	6990	6990	0
477	20250327	114600	68614825	6990	6990	6990	6990	0
478	20250327	114500	68614825	6990	6990	6990	6990	0
479	20250327	114400	68614825	6990	7000	7020	6990	44
480	20250327	114300	68306805	7000	7000	7000	7000	0
481	20250327	114200	68306805	7000	7000	7000	7000	0
482	20250327	114100	68306805	7000	7000	7000	7000	0
483	20250327	114000	68306805	7000	7000	7000	7000	0
484	20250327	113900	68306805	7000	7000	7000	7000	0
485	20250327	113800	68306805	7000	7000	7030	7000	11
486	20250327	113700	68229735	6980	6990	6990	6980	171
487	20250327	113600	67034495	6990	6990	6990	6990	0
488	20250327	113500	67034495	6990	6990	6990	6990	0
489	20250327	113400	67034495	6990	6990	6990	6990	0
490	20250327	113300	67034495	6990	6990	6990	6990	0
491	20250327	113200	67034495	6990	6990	6990	6990	0
492	20250327	113100	67034495	6990	6990	6990	6990	0
493	20250327	113000	67034495	6990	6990	6990	6990	0
494	20250327	112900	67034495	6990	6990	6990	6990	0
495	20250327	112800	67034495	6990	6990	6990	6990	0
496	20250327	112700	67034495	6990	6990	6990	6990	0
497	20250327	112600	67034495	6990	6980	6990	6980	572
498	20250327	112500	63041925	6990	6990	6990	6990	100
499	20250327	112400	62342925	6990	6990	6990	6990	0
500	20250327	112300	62342925	6990	6990	6990	6990	0
501	20250327	112200	62342925	6990	6990	6990	6990	0
502	20250327	112100	62342925	6990	6990	6990	6990	19
503	20250327	112000	62210115	6990	6990	6990	6990	0
504	20250327	111900	62210115	6990	6990	6990	6990	0
505	20250327	111800	62210115	6990	6990	6990	6990	0
506	20250327	111700	62210115	6990	7020	7030	6990	2358
507	20250327	111600	45708665	7040	7040	7040	7040	0
508	20250327	111500	45708665	7040	7040	7040	7040	0
509	20250327	111400	45708665	7040	7040	7040	7040	0
510	20250327	111300	45708665	7040	7040	7040	7040	0
511	20250327	111200	45708665	7040	7040	7040	7040	0
512	20250327	111100	45708665	7040	7040	7040	7040	10
513	20250327	111000	45638265	7040	7040	7040	7040	1
514	20250327	110900	45631225	7040	7040	7040	7040	200
515	20250327	110800	44223225	7040	7040	7040	7040	1
516	20250327	110700	44216185	7020	7020	7020	7020	0
517	20250327	110600	44216185	7020	7020	7020	7020	0
518	20250327	110500	44216185	7020	7020	7020	7020	0
519	20250327	110400	44216185	7020	7020	7020	7020	49
520	20250327	110300	43872205	7020	7020	7020	7020	56
521	20250327	110200	43479085	7020	7020	7020	7020	0
522	20250327	110100	43479085	7020	7020	7020	7020	0
523	20250327	110000	43479085	7020	7020	7020	7020	0
524	20250327	105900	43479085	7020	7020	7020	7020	109
525	20250327	105800	42713905	7040	7040	7040	7040	0
526	20250327	105700	42713905	7040	7040	7040	7040	0
527	20250327	105600	42713905	7040	7040	7040	7040	0
528	20250327	105500	42713905	7040	7040	7040	7040	0
529	20250327	105400	42713905	7040	7040	7040	7040	0
530	20250327	105300	42713905	7040	7040	7040	7040	0
531	20250327	105200	42713905	7040	7040	7040	7040	0
532	20250327	105100	42713905	7040	7040	7040	7040	0
533	20250327	105000	42713905	7040	7040	7040	7040	0
534	20250327	104900	42713905	7040	7040	7040	7040	0
535	20250327	104800	42713905	7040	7040	7040	7040	0
536	20250327	104700	42713905	7040	7040	7040	7040	0
537	20250327	104600	42713905	7040	7040	7040	7040	1
538	20250327	104500	42706865	7020	7020	7020	7020	0
539	20250327	104400	42706865	7020	7020	7020	7020	12
540	20250327	104300	42622625	7030	7030	7030	7030	1
541	20250327	104200	42615595	7010	7010	7010	7010	0
542	20250327	104100	42615595	7010	7010	7010	7010	1
543	20250327	104000	42608585	7010	7010	7030	7000	281
544	20250327	103900	40639825	7030	7030	7030	7030	0
545	20250327	103800	40639825	7030	7030	7030	7030	0
546	20250327	103700	40639825	7030	7030	7030	7030	0
547	20250327	103600	40639825	7030	7030	7030	7030	0
548	20250327	103500	40639825	7030	7040	7040	7030	162
549	20250327	103400	39500945	7050	7050	7050	7050	0
550	20250327	103300	39500945	7050	7050	7050	7050	0
551	20250327	103200	39500945	7050	7050	7050	7050	0
552	20250327	103100	39500945	7050	7050	7050	7050	0
553	20250327	103000	39500945	7050	7040	7050	7040	9
554	20250327	102900	39437505	7050	7050	7050	7050	0
555	20250327	102800	39437505	7050	7050	7050	7050	0
556	20250327	102700	39437505	7050	7050	7050	7050	0
557	20250327	102600	39437505	7050	7050	7050	7050	0
558	20250327	102500	39437505	7050	7050	7050	7050	0
559	20250327	102400	39437505	7050	7050	7050	7050	0
560	20250327	102300	39437505	7050	7030	7050	7030	2
561	20250327	102200	39423425	7050	7030	7050	7030	2
562	20250327	102100	39409345	7050	7050	7050	7050	1
563	20250327	102000	39402295	7030	7030	7030	7030	1
564	20250327	101900	39395265	7050	7050	7050	7050	0
565	20250327	101800	39395265	7050	7030	7050	7030	731
566	20250327	101700	34249295	7040	7040	7040	7040	0
567	20250327	101600	34249295	7040	7040	7040	7040	0
568	20250327	101500	34249295	7040	7040	7040	7040	0
569	20250327	101400	34249295	7040	7040	7040	7040	0
570	20250327	101300	34249295	7040	7040	7040	7040	0
571	20250327	101200	34249295	7040	7040	7040	7040	0
572	20250327	101100	34249295	7040	7030	7050	7030	3
573	20250327	101000	34228175	7030	7030	7030	7030	427
574	20250327	100900	31226365	7050	7050	7050	7050	0
575	20250327	100800	31226365	7050	7050	7050	7050	0
576	20250327	100700	31226365	7050	7050	7050	7050	0
577	20250327	100600	31226365	7050	7050	7050	7050	0
578	20250327	100500	31226365	7050	7040	7050	7040	8
579	20250327	100400	31170025	7050	7050	7050	7050	0
580	20250327	100300	31170025	7050	7040	7050	7040	6
581	20250327	100200	31127755	7040	7050	7050	7030	48
582	20250327	100100	30789795	7050	7030	7050	7030	5
583	20250327	100000	30754565	7050	7050	7050	7050	0
584	20250327	095900	30754565	7050	7030	7050	7030	608
585	20250327	095800	26473410	7040	7030	7040	7030	2
586	20250327	095700	26459340	7040	7040	7040	7040	0
587	20250327	095600	26459340	7040	7040	7040	7040	0
588	20250327	095500	26459340	7040	7040	7040	7040	0
589	20250327	095400	26459340	7040	7030	7040	7030	2
590	20250327	095300	26445270	7040	7040	7040	7040	0
591	20250327	095200	26445270	7040	7040	7040	7040	0
592	20250327	095100	26445270	7040	7040	7040	7040	0
593	20250327	095000	26445270	7040	7030	7040	7030	3
594	20250327	094900	26424160	7040	7030	7040	7030	6
595	20250327	094800	26381940	7040	7040	7040	7040	0
596	20250327	094700	26381940	7040	7020	7040	7020	40
597	20250327	094600	26100690	7030	7030	7030	7030	0
598	20250327	094500	26100690	7030	7020	7040	7020	3
599	20250327	094400	26079600	7040	7040	7040	7040	0
600	20250327	094300	26079600	7040	7040	7040	7020	3
601	20250327	094200	26058500	7040	7000	7040	7000	382
602	20250327	094100	23384400	7000	7000	7000	7000	0
603	20250327	094000	23384400	7000	7000	7000	7000	14
604	20250327	093900	23286400	7000	7000	7000	7000	0
605	20250327	093800	23286400	7000	7000	7000	7000	0
606	20250327	093700	23286400	7000	7000	7000	7000	0
607	20250327	093600	23286400	7000	7000	7000	7000	1
608	20250327	093500	23279400	7000	7000	7000	7000	0
609	20250327	093400	23279400	7000	7000	7000	7000	0
610	20250327	093300	23279400	7000	7000	7000	7000	0
611	20250327	093200	23279400	7000	7000	7000	7000	0
612	20250327	093100	23279400	7000	7000	7000	7000	0
613	20250327	093000	23279400	7000	7000	7000	7000	0
614	20250327	092900	23279400	7000	7000	7000	7000	2
615	20250327	092800	23265400	6980	6980	6980	6980	260
616	20250327	092700	21450600	6990	6990	6990	6990	0
617	20250327	092600	21450600	6990	6990	6990	6990	0
618	20250327	092500	21450600	6990	6990	6990	6990	240
619	20250327	092400	19773000	6990	6990	6990	6990	0
620	20250327	092300	19773000	6990	6990	6990	6990	117
621	20250327	092200	18955170	6990	6990	6990	6990	0
622	20250327	092100	18955170	6990	6990	6990	6990	111
623	20250327	092000	18179280	7000	7000	7000	7000	0
624	20250327	091900	18179280	7000	7000	7000	7000	0
625	20250327	091800	18179280	7000	7000	7000	7000	0
626	20250327	091700	18179280	7000	7000	7000	7000	0
627	20250327	091600	18179280	7000	7000	7000	7000	10
628	20250327	091500	18109280	7000	6990	7000	6990	2
629	20250327	091400	18095290	7000	7050	7050	6990	242
630	20250327	091300	16400230	7020	7020	7050	7020	33
631	20250327	091200	16168220	7040	7020	7050	7020	24
632	20250327	091100	15999500	7040	7020	7050	7020	150
633	20250327	091000	14946280	7010	7010	7010	7010	616
634	20250327	090900	10628120	7010	7010	7010	7010	1
635	20250327	090800	10621110	7000	7000	7000	7000	500
636	20250327	090700	7121110	7010	7010	7010	7010	4
637	20250327	090600	7093070	7010	7010	7010	7010	1
638	20250327	090500	7086060	7000	7000	7010	7000	501
639	20250327	090400	3578950	7000	7000	7000	7000	1
640	20250327	090300	3571950	7020	7020	7020	7020	0
641	20250327	090200	3571950	7020	7020	7020	7020	0
642	20250327	090100	3571950	7020	7020	7020	7020	2
643	20250327	090000	3557910	6990	6990	6990	6990	509