KissMeData/012610/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	185800	148938192	2985	2985	2985	2985	329
3	20250327	185700	148938192	2985	2985	2985	2985	0
4	20250327	185600	148938192	2985	2985	2985	2985	0
5	20250327	185500	148938192	2985	2985	2985	2985	0
6	20250327	185400	148938192	2985	2985	2985	2985	0
7	20250327	185300	148938192	2985	2985	2985	2985	0
8	20250327	185200	148938192	2985	2985	2985	2985	0
9	20250327	185100	148938192	2985	2985	2985	2985	0
10	20250327	185000	148938192	2985	2985	2985	2985	0
11	20250327	184900	148938192	2985	2985	2985	2985	0
12	20250327	184800	148938192	2985	2985	2985	2985	0
13	20250327	184700	148938192	2985	2985	2985	2985	0
14	20250327	184600	148938192	2985	2985	2985	2985	0
15	20250327	184500	148938192	2985	2985	2985	2985	0
16	20250327	184400	148938192	2985	2985	2985	2985	0
17	20250327	184300	148938192	2985	2985	2985	2985	0
18	20250327	184200	148938192	2985	2985	2985	2985	0
19	20250327	184100	148938192	2985	2985	2985	2985	0
20	20250327	184000	148938192	2985	2985	2985	2985	0
21	20250327	183900	148938192	2985	2985	2985	2985	0
22	20250327	183800	148938192	2985	2985	2985	2985	0
23	20250327	183700	148938192	2985	2985	2985	2985	0
24	20250327	183600	148938192	2985	2985	2985	2985	0
25	20250327	183500	148938192	2985	2985	2985	2985	0
26	20250327	183400	148938192	2985	2985	2985	2985	0
27	20250327	183300	148938192	2985	2985	2985	2985	0
28	20250327	183200	148938192	2985	2985	2985	2985	0
29	20250327	183100	148938192	2985	2985	2985	2985	0
30	20250327	183000	148938192	2985	2985	2985	2985	0
31	20250327	182900	148938192	2985	2985	2985	2985	0
32	20250327	182800	148938192	2985	2985	2985	2985	329
33	20250327	182700	148938192	2985	2985	2985	2985	0
34	20250327	182600	148938192	2985	2985	2985	2985	0
35	20250327	182500	148938192	2985	2985	2985	2985	0
36	20250327	182400	148938192	2985	2985	2985	2985	0
37	20250327	182300	148938192	2985	2985	2985	2985	0
38	20250327	182200	148938192	2985	2985	2985	2985	0
39	20250327	182100	148938192	2985	2985	2985	2985	0
40	20250327	182000	148938192	2985	2985	2985	2985	0
41	20250327	181900	148938192	2985	2985	2985	2985	0
42	20250327	181800	148938192	2985	2985	2985	2985	0
43	20250327	181700	148938192	2985	2985	2985	2985	0
44	20250327	181600	148938192	2985	2985	2985	2985	0
45	20250327	181500	148938192	2985	2985	2985	2985	0
46	20250327	181400	148938192	2985	2985	2985	2985	0
47	20250327	181300	148938192	2985	2985	2985	2985	0
48	20250327	181200	148938192	2985	2985	2985	2985	0
49	20250327	181100	148938192	2985	2985	2985	2985	0
50	20250327	181000	148938192	2985	2985	2985	2985	0
51	20250327	180900	148938192	2985	2985	2985	2985	0
52	20250327	180800	148938192	2985	2985	2985	2985	0
53	20250327	180700	148938192	2985	2985	2985	2985	0
54	20250327	180600	148938192	2985	2985	2985	2985	0
55	20250327	180500	148938192	2985	2985	2985	2985	0
56	20250327	180400	148938192	2985	2985	2985	2985	0
57	20250327	180300	148938192	2985	2985	2985	2985	0
58	20250327	180200	148938192	2985	2985	2985	2985	0
59	20250327	180100	148938192	2985	2985	2985	2985	0
60	20250327	180000	148938192	2985	2985	2985	2985	0
61	20250327	175900	148938192	2985	2985	2985	2985	0
62	20250327	175800	148938192	2985	2985	2985	2985	329
63	20250327	175700	148938192	2985	2985	2985	2985	0
64	20250327	175600	148938192	2985	2985	2985	2985	0
65	20250327	175500	148938192	2985	2985	2985	2985	0
66	20250327	175400	148938192	2985	2985	2985	2985	0
67	20250327	175300	148938192	2985	2985	2985	2985	0
68	20250327	175200	148938192	2985	2985	2985	2985	0
69	20250327	175100	148938192	2985	2985	2985	2985	0
70	20250327	175000	148938192	2985	2985	2985	2985	0
71	20250327	174900	148938192	2985	2985	2985	2985	0
72	20250327	174800	148938192	2985	2985	2985	2985	0
73	20250327	174700	148938192	2985	2985	2985	2985	0
74	20250327	174600	148938192	2985	2985	2985	2985	0
75	20250327	174500	148938192	2985	2985	2985	2985	0
76	20250327	174400	148938192	2985	2985	2985	2985	0
77	20250327	174300	148938192	2985	2985	2985	2985	0
78	20250327	174200	148938192	2985	2985	2985	2985	0
79	20250327	174100	148938192	2985	2985	2985	2985	0
80	20250327	174000	148938192	2985	2985	2985	2985	0
81	20250327	173900	148938192	2985	2985	2985	2985	0
82	20250327	173800	148938192	2985	2985	2985	2985	0
83	20250327	173700	148938192	2985	2985	2985	2985	0
84	20250327	173600	148938192	2985	2985	2985	2985	0
85	20250327	173500	148938192	2985	2985	2985	2985	0
86	20250327	173400	148938192	2985	2985	2985	2985	0
87	20250327	173300	148938192	2985	2985	2985	2985	0
88	20250327	173200	148938192	2985	2985	2985	2985	0
89	20250327	173100	148938192	2985	2985	2985	2985	0
90	20250327	173000	148938192	2985	2985	2985	2985	0
91	20250327	172900	148938192	2985	2985	2985	2985	0
92	20250327	172800	148938192	2985	2985	2985	2985	329
93	20250327	172700	148938192	2985	2985	2985	2985	0
94	20250327	172600	148938192	2985	2985	2985	2985	0
95	20250327	172500	148938192	2985	2985	2985	2985	0
96	20250327	172400	148938192	2985	2985	2985	2985	0
97	20250327	172300	148938192	2985	2985	2985	2985	0
98	20250327	172200	148938192	2985	2985	2985	2985	0
99	20250327	172100	148938192	2985	2985	2985	2985	0
100	20250327	172000	148938192	2985	2985	2985	2985	0
101	20250327	171900	148938192	2985	2985	2985	2985	0
102	20250327	171800	148938192	2985	2985	2985	2985	0
103	20250327	171700	148938192	2985	2985	2985	2985	0
104	20250327	171600	148938192	2985	2985	2985	2985	0
105	20250327	171500	148938192	2985	2985	2985	2985	0
106	20250327	171400	148938192	2985	2985	2985	2985	0
107	20250327	171300	148938192	2985	2985	2985	2985	0
108	20250327	171200	148938192	2985	2985	2985	2985	0
109	20250327	171100	148938192	2985	2985	2985	2985	0
110	20250327	171000	148938192	2985	2985	2985	2985	0
111	20250327	170900	148938192	2985	2985	2985	2985	0
112	20250327	170800	148938192	2985	2985	2985	2985	0
113	20250327	170700	148938192	2985	2985	2985	2985	0
114	20250327	170600	148938192	2985	2985	2985	2985	0
115	20250327	170500	148938192	2985	2985	2985	2985	0
116	20250327	170400	148938192	2985	2985	2985	2985	0
117	20250327	170300	148938192	2985	2985	2985	2985	0
118	20250327	170200	148938192	2985	2985	2985	2985	0
119	20250327	170100	148938192	2985	2985	2985	2985	0
120	20250327	170000	148938192	2985	2985	2985	2985	0
121	20250327	165900	148938192	2985	2985	2985	2985	0
122	20250327	165800	148938192	2985	2985	2985	2985	329
123	20250327	165700	148938192	2985	2985	2985	2985	0
124	20250327	165600	148938192	2985	2985	2985	2985	0
125	20250327	165500	148938192	2985	2985	2985	2985	0
126	20250327	165400	148938192	2985	2985	2985	2985	0
127	20250327	165300	148938192	2985	2985	2985	2985	0
128	20250327	165200	148938192	2985	2985	2985	2985	0
129	20250327	165100	148938192	2985	2985	2985	2985	0
130	20250327	165000	148938192	2985	2985	2985	2985	0
131	20250327	164900	148938192	2985	2985	2985	2985	0
132	20250327	164800	148938192	2985	2985	2985	2985	0
133	20250327	164700	148938192	2985	2985	2985	2985	0
134	20250327	164600	148938192	2985	2985	2985	2985	0
135	20250327	164500	148938192	2985	2985	2985	2985	0
136	20250327	164400	148938192	2985	2985	2985	2985	0
137	20250327	164300	148938192	2985	2985	2985	2985	0
138	20250327	164200	148938192	2985	2985	2985	2985	0
139	20250327	164100	148938192	2985	2985	2985	2985	0
140	20250327	164000	148938192	2985	2985	2985	2985	0
141	20250327	163900	148938192	2985	2985	2985	2985	0
142	20250327	163800	148938192	2985	2985	2985	2985	0
143	20250327	163700	148938192	2985	2985	2985	2985	0
144	20250327	163600	148938192	2985	2985	2985	2985	0
145	20250327	163500	148938192	2985	2985	2985	2985	0
146	20250327	163400	148938192	2985	2985	2985	2985	0
147	20250327	163300	148938192	2985	2985	2985	2985	0
148	20250327	163200	148938192	2985	2985	2985	2985	0
149	20250327	163100	148938192	2985	2985	2985	2985	0
150	20250327	163000	148938192	2985	2985	2985	2985	0
151	20250327	162900	148938192	2985	2985	2985	2985	0
152	20250327	162800	148938192	2985	2985	2985	2985	329
153	20250327	162700	148938192	2985	2985	2985	2985	0
154	20250327	162600	148938192	2985	2985	2985	2985	0
155	20250327	162500	148938192	2985	2985	2985	2985	0
156	20250327	162400	148938192	2985	2985	2985	2985	0
157	20250327	162300	148938192	2985	2985	2985	2985	0
158	20250327	162200	148938192	2985	2985	2985	2985	0
159	20250327	162100	148938192	2985	2985	2985	2985	0
160	20250327	162000	148938192	2985	2985	2985	2985	0
161	20250327	161900	148938192	2985	2985	2985	2985	0
162	20250327	161800	148938192	2985	2985	2985	2985	0
163	20250327	161700	148938192	2985	2985	2985	2985	0
164	20250327	161600	148938192	2985	2985	2985	2985	0
165	20250327	161500	148938192	2985	2985	2985	2985	0
166	20250327	161400	148938192	2985	2985	2985	2985	0
167	20250327	161300	148938192	2985	2985	2985	2985	0
168	20250327	161200	148938192	2985	2985	2985	2985	0
169	20250327	161100	148938192	2985	2985	2985	2985	0
170	20250327	161000	148938192	2985	2985	2985	2985	0
171	20250327	160900	148938192	2985	2985	2985	2985	0
172	20250327	160800	148938192	2985	2985	2985	2985	0
173	20250327	160700	148938192	2985	2985	2985	2985	0
174	20250327	160600	148938192	2985	2985	2985	2985	0
175	20250327	160500	148938192	2985	2985	2985	2985	0
176	20250327	160400	148938192	2985	2985	2985	2985	0
177	20250327	160300	148938192	2985	2985	2985	2985	0
178	20250327	160200	148938192	2985	2985	2985	2985	0
179	20250327	160100	148938192	2985	2985	2985	2985	0
180	20250327	160000	148938192	2985	2985	2985	2985	0
181	20250327	155900	148938192	2985	2985	2985	2985	0
182	20250327	155800	148938192	2985	2985	2985	2985	329
183	20250327	155700	148938192	2985	2985	2985	2985	0
184	20250327	155600	148938192	2985	2985	2985	2985	0
185	20250327	155500	148938192	2985	2985	2985	2985	0
186	20250327	155400	148938192	2985	2985	2985	2985	0
187	20250327	155300	148938192	2985	2985	2985	2985	0
188	20250327	155200	148938192	2985	2985	2985	2985	0
189	20250327	155100	148938192	2985	2985	2985	2985	0
190	20250327	155000	148938192	2985	2985	2985	2985	0
191	20250327	154900	148938192	2985	2985	2985	2985	0
192	20250327	154800	148938192	2985	2985	2985	2985	0
193	20250327	154700	148938192	2985	2985	2985	2985	0
194	20250327	154600	148938192	2985	2985	2985	2985	0
195	20250327	154500	148938192	2985	2985	2985	2985	0
196	20250327	154400	148938192	2985	2985	2985	2985	0
197	20250327	154300	148938192	2985	2985	2985	2985	0
198	20250327	154200	148938192	2985	2985	2985	2985	0
199	20250327	154100	148938192	2985	2985	2985	2985	0
200	20250327	154000	148938192	2985	2985	2985	2985	0
201	20250327	153900	148938192	2985	2985	2985	2985	0
202	20250327	153800	148938192	2985	2985	2985	2985	0
203	20250327	153700	148938192	2985	2985	2985	2985	0
204	20250327	153600	148938192	2985	2985	2985	2985	0
205	20250327	153500	148938192	2985	2985	2985	2985	0
206	20250327	153400	148938192	2985	2985	2985	2985	0
207	20250327	153300	148938192	2985	2985	2985	2985	0
208	20250327	153200	148938192	2985	2985	2985	2985	0
209	20250327	153100	148938192	2985	2985	2985	2985	0
210	20250327	153000	148938192	2985	2985	2985	2985	329
211	20250327	152900	147956127	2995	2995	2995	2995	0
212	20250327	152800	147956127	2995	2995	2995	2995	0
213	20250327	152700	147956127	2995	2995	2995	2995	0
214	20250327	152600	147956127	2995	2995	2995	2995	0
215	20250327	152500	147956127	2995	2995	2995	2995	0
216	20250327	152400	147956127	2995	2995	2995	2995	0
217	20250327	152300	147956127	2995	2995	2995	2995	0
218	20250327	152200	147956127	2995	2995	2995	2995	0
219	20250327	152100	147956127	2995	2995	2995	2995	0
220	20250327	152000	147956127	2995	2995	2995	2995	0
221	20250327	151900	147956127	2995	2995	2995	2995	11
222	20250327	151800	147923182	2995	2995	2995	2995	4
223	20250327	151700	147911202	2995	2995	2995	2995	1
224	20250327	151600	147908207	2990	2995	2995	2990	8
225	20250327	151500	147884262	2985	2990	2990	2985	316
226	20250327	151400	146940947	2990	2990	2990	2990	1
227	20250327	151300	146937957	2995	2995	2995	2995	10
228	20250327	151200	146908007	2990	2990	2990	2990	0
229	20250327	151100	146908007	2990	2990	2990	2990	0
230	20250327	151000	146908007	2990	2990	2990	2990	0
231	20250327	150900	146908007	2990	2990	2990	2990	0
232	20250327	150800	146908007	2990	2990	2990	2990	0
233	20250327	150700	146908007	2990	2990	2990	2990	5
234	20250327	150600	146893057	2990	2990	2990	2990	0
235	20250327	150500	146893057	2990	2990	2990	2990	0
236	20250327	150400	146893057	2990	2990	2990	2990	3
237	20250327	150300	146884087	2995	2995	2995	2995	0
238	20250327	150200	146884087	2995	2995	2995	2995	0
239	20250327	150100	146884087	2995	2995	2995	2995	0
240	20250327	150000	146884087	2995	2995	2995	2995	0
241	20250327	145900	146884087	2995	2995	2995	2995	0
242	20250327	145800	146884087	2995	2995	2995	2995	77
243	20250327	145700	146653472	2995	3000	3005	2990	2423
244	20250327	145600	139395272	3005	3005	3005	3005	66
245	20250327	145500	139196942	3005	3005	3005	3005	0
246	20250327	145400	139196942	3005	3005	3005	3005	1
247	20250327	145300	139193937	3000	3000	3000	3000	490
248	20250327	145200	137723937	3005	3005	3005	3005	0
249	20250327	145100	137723937	3005	3005	3005	3005	0
250	20250327	145000	137723937	3005	3005	3005	3005	1
251	20250327	144900	137720932	3000	3000	3000	3000	649
252	20250327	144800	135773932	3005	3005	3005	3005	10
253	20250327	144700	135743882	3005	3005	3005	3005	1
254	20250327	144600	135740877	3005	3005	3005	3005	0
255	20250327	144500	135740877	3005	3005	3005	3005	0
256	20250327	144400	135740877	3005	3005	3005	3005	0
257	20250327	144300	135740877	3005	3005	3005	3005	0
258	20250327	144200	135740877	3005	3005	3005	3005	10
259	20250327	144100	135710827	3005	3005	3005	3005	0
260	20250327	144000	135710827	3005	3005	3005	3005	0
261	20250327	143900	135710827	3005	3005	3005	3005	0
262	20250327	143800	135710827	3005	3005	3005	3005	0
263	20250327	143700	135710827	3005	3005	3005	3005	0
264	20250327	143600	135710827	3005	3005	3005	3005	0
265	20250327	143500	135710827	3005	3005	3005	2995	832
266	20250327	143400	133214817	3010	3010	3025	3005	11230
267	20250327	143300	99337982	3000	2995	3015	2995	11001
268	20250327	143200	66279487	3000	2995	3000	2995	32
269	20250327	143100	66183642	3000	3000	3000	3000	0
270	20250327	143000	66183642	3000	2995	3000	2990	36
271	20250327	142900	66075922	3000	3000	3000	3000	0
272	20250327	142800	66075922	3000	3000	3000	3000	1
273	20250327	142700	66072922	2995	2995	2995	2995	1
274	20250327	142600	66069927	3000	3000	3000	3000	50
275	20250327	142500	65919927	3000	3000	3000	3000	0
276	20250327	142400	65919927	3000	3000	3000	3000	0
277	20250327	142300	65919927	3000	3000	3000	3000	0
278	20250327	142200	65919927	3000	3000	3000	3000	0
279	20250327	142100	65919927	3000	2995	3000	2995	9
280	20250327	142000	65892967	3000	3000	3000	3000	1
281	20250327	141900	65889967	2995	2995	2995	2995	4
282	20250327	141800	65877987	3000	3000	3000	3000	0
283	20250327	141700	65877987	3000	3000	3000	3000	0
284	20250327	141600	65877987	3000	3000	3000	3000	0
285	20250327	141500	65877987	3000	3000	3000	3000	0
286	20250327	141400	65877987	3000	3000	3000	3000	0
287	20250327	141300	65877987	3000	3000	3000	3000	1
288	20250327	141200	65874987	2995	2995	3000	2995	27
289	20250327	141100	65794117	3000	3000	3000	3000	4
290	20250327	141000	65782117	3000	3000	3000	3000	4
291	20250327	140900	65770117	3000	2990	3000	2990	7
292	20250327	140800	65749132	2990	2990	2990	2990	0
293	20250327	140700	65749132	2990	2990	2990	2990	4
294	20250327	140600	65737172	2990	2990	2990	2990	4
295	20250327	140500	65725212	2990	2990	2990	2990	0
296	20250327	140400	65725212	2990	2985	2990	2985	47
297	20250327	140300	65584697	3000	3000	3000	3000	0
298	20250327	140200	65584697	3000	3000	3000	3000	0
299	20250327	140100	65584697	3000	3000	3000	3000	0
300	20250327	140000	65584697	3000	3000	3000	3000	0
301	20250327	135900	65584697	3000	3000	3000	3000	0
302	20250327	135800	65584697	3000	3000	3000	3000	0
303	20250327	135700	65584697	3000	3000	3000	3000	0
304	20250327	135600	65584697	3000	3000	3000	3000	0
305	20250327	135500	65584697	3000	3000	3000	3000	0
306	20250327	135400	65584697	3000	3000	3000	3000	0
307	20250327	135300	65584697	3000	3000	3000	3000	0
308	20250327	135200	65584697	3000	3000	3000	3000	0
309	20250327	135100	65584697	3000	2990	3000	2985	23
310	20250327	135000	65515932	2995	2995	2995	2995	0
311	20250327	134900	65515932	2995	2995	2995	2995	1
312	20250327	134800	65512937	2995	2995	2995	2995	6
313	20250327	134700	65494967	3000	3000	3000	3000	0
314	20250327	134600	65494967	3000	3000	3000	3000	0
315	20250327	134500	65494967	3000	3005	3005	3000	51
316	20250327	134400	65341962	3000	3000	3000	3000	938
317	20250327	134300	62527962	3000	3000	3000	3000	0
318	20250327	134200	62527962	3000	3000	3000	3000	100
319	20250327	134100	62227962	3000	3000	3000	3000	1
320	20250327	134000	62224962	2995	2995	2995	2995	0
321	20250327	133900	62224962	2995	2995	2995	2995	3
322	20250327	133800	62215977	2990	3000	3000	2990	1018
323	20250327	133700	59162157	3000	3000	3000	3000	0
324	20250327	133600	59162157	3000	3000	3000	3000	0
325	20250327	133500	59162157	3000	2995	3000	2995	2
326	20250327	133400	59156162	3000	3000	3000	3000	0
327	20250327	133300	59156162	3000	3000	3000	3000	0
328	20250327	133200	59156162	3000	3000	3000	3000	0
329	20250327	133100	59156162	3000	3000	3000	3000	0
330	20250327	133000	59156162	3000	3000	3000	3000	0
331	20250327	132900	59156162	3000	3000	3000	3000	0
332	20250327	132800	59156162	3000	3000	3000	3000	0
333	20250327	132700	59156162	3000	2990	3000	2990	6
334	20250327	132600	59138187	2990	2990	2990	2990	0
335	20250327	132500	59138187	2990	2990	2990	2990	0
336	20250327	132400	59138187	2990	2990	2990	2990	0
337	20250327	132300	59138187	2990	2990	2990	2990	32
338	20250327	132200	59042507	2980	2995	3000	2980	774
339	20250327	132100	56728482	3000	3000	3000	3000	3
340	20250327	132000	56719482	3005	3005	3005	3005	0
341	20250327	131900	56719482	3005	3005	3005	3005	0
342	20250327	131800	56719482	3005	3005	3005	3005	0
343	20250327	131700	56719482	3005	3005	3005	3005	0
344	20250327	131600	56719482	3005	2995	3005	2995	8
345	20250327	131500	56695452	3005	2995	3005	2995	5
346	20250327	131400	56680467	3005	2995	3005	2995	2
347	20250327	131300	56674467	3005	3005	3005	3005	1
348	20250327	131200	56671462	3005	3005	3005	3005	0
349	20250327	131100	56671462	3005	3005	3005	3005	0
350	20250327	131000	56671462	3005	3005	3005	3005	0
351	20250327	130900	56671462	3005	3005	3005	3000	15
352	20250327	130800	56626452	3000	3000	3000	3000	0
353	20250327	130700	56626452	3000	3000	3000	3000	0
354	20250327	130600	56626452	3000	3000	3000	3000	3
355	20250327	130500	56617452	3005	3005	3005	3005	0
356	20250327	130400	56617452	3005	3005	3005	3005	0
357	20250327	130300	56617452	3005	3005	3005	3005	0
358	20250327	130200	56617452	3005	3005	3005	3005	0
359	20250327	130100	56617452	3005	3000	3005	3000	183
360	20250327	130000	56067997	3005	3005	3005	3005	0
361	20250327	125900	56067997	3005	3005	3005	3005	0
362	20250327	125800	56067997	3005	3005	3005	3005	0
363	20250327	125700	56067997	3005	3005	3005	3005	0
364	20250327	125600	56067997	3005	3005	3005	3005	0
365	20250327	125500	56067997	3005	3005	3005	3005	0
366	20250327	125400	56067997	3005	3005	3005	3005	5
367	20250327	125300	56052972	3005	3000	3005	3000	1388
368	20250327	125200	51888967	3000	3000	3000	3000	0
369	20250327	125100	51888967	3000	3000	3000	3000	0
370	20250327	125000	51888967	3000	3000	3000	3000	1
371	20250327	124900	51885967	2995	2995	2995	2995	486
372	20250327	124800	50430397	3000	2995	3000	2995	92
373	20250327	124700	50154852	2990	2995	2995	2990	11
374	20250327	124600	50121912	3000	2995	3000	2995	395
375	20250327	124500	48938882	3000	2990	3000	2990	844
376	20250327	124400	46415307	3000	3000	3000	3000	0
377	20250327	124300	46415307	3000	3000	3000	3000	0
378	20250327	124200	46415307	3000	3000	3000	3000	0
379	20250327	124100	46415307	3000	3000	3000	3000	0
380	20250327	124000	46415307	3000	2990	3000	2990	3
381	20250327	123900	46406327	3000	3000	3000	3000	0
382	20250327	123800	46406327	3000	3000	3000	3000	0
383	20250327	123700	46406327	3000	2990	3000	2990	40
384	20250327	123600	46286347	3000	3000	3000	3000	0
385	20250327	123500	46286347	3000	3000	3000	3000	0
386	20250327	123400	46286347	3000	2985	3000	2985	156
387	20250327	123300	45820507	2990	2990	2990	2990	4
388	20250327	123200	45808547	2990	2990	2990	2990	0
389	20250327	123100	45808547	2990	2990	2990	2990	0
390	20250327	123000	45808547	2990	2990	2990	2990	0
391	20250327	122900	45808547	2990	2990	2990	2990	0
392	20250327	122800	45808547	2990	2990	2990	2990	0
393	20250327	122700	45808547	2990	2990	2990	2990	0
394	20250327	122600	45808547	2990	2990	2990	2990	0
395	20250327	122500	45808547	2990	2990	2990	2990	1
396	20250327	122400	45805557	2985	2985	2985	2985	1893
397	20250327	122300	40154952	2980	2980	2980	2980	0
398	20250327	122200	40154952	2980	2980	2980	2980	965
399	20250327	122100	37279252	2980	2980	2980	2980	0
400	20250327	122000	37279252	2980	2980	2980	2980	0
401	20250327	121900	37279252	2980	2980	2980	2980	0
402	20250327	121800	37279252	2980	2980	2980	2980	0
403	20250327	121700	37279252	2980	2980	2980	2980	0
404	20250327	121600	37279252	2980	2980	2980	2980	1
405	20250327	121500	37276272	2980	2980	2980	2980	0
406	20250327	121400	37276272	2980	2980	2980	2980	0
407	20250327	121300	37276272	2980	2980	2980	2980	0
408	20250327	121200	37276272	2980	2980	2980	2980	0
409	20250327	121100	37276272	2980	2980	2980	2980	10
410	20250327	121000	37246472	2980	2980	2980	2980	0
411	20250327	120900	37246472	2980	2980	2980	2980	0
412	20250327	120800	37246472	2980	2980	2980	2980	0
413	20250327	120700	37246472	2980	2980	2980	2980	0
414	20250327	120600	37246472	2980	2980	2980	2980	1
415	20250327	120500	37243492	2975	2980	2980	2975	769
416	20250327	120400	34955712	2980	2980	2980	2980	0
417	20250327	120300	34955712	2980	2980	2980	2980	1
418	20250327	120200	34952732	2975	2975	2975	2975	0
419	20250327	120100	34952732	2975	2975	2975	2975	300
420	20250327	120000	34060232	2980	2980	2980	2980	0
421	20250327	115900	34060232	2980	2980	2980	2980	14
422	20250327	115800	34018512	2980	2980	2980	2980	1
423	20250327	115700	34015532	2975	2975	2975	2975	0
424	20250327	115600	34015532	2975	2975	2975	2975	0
425	20250327	115500	34015532	2975	2975	2975	2975	301
426	20250327	115400	33120057	2980	2980	2980	2980	4
427	20250327	115300	33108137	2980	2980	2980	2980	0
428	20250327	115200	33108137	2980	2980	2980	2980	0
429	20250327	115100	33108137	2980	2980	2980	2980	1
430	20250327	115000	33105157	2980	2980	2980	2980	24
431	20250327	114900	33033637	2980	2980	2980	2980	110
432	20250327	114800	32705837	2980	2980	2980	2980	0
433	20250327	114700	32705837	2980	2980	2980	2980	4
434	20250327	114600	32693917	2975	2975	2975	2975	0
435	20250327	114500	32693917	2975	2980	2980	2975	1211
436	20250327	114400	29088672	2980	2980	2980	2980	1
437	20250327	114300	29085692	2980	2980	2980	2980	0
438	20250327	114200	29085692	2980	2980	2980	2980	1
439	20250327	114100	29082712	2980	2980	2980	2980	0
440	20250327	114000	29082712	2980	2980	2980	2980	1
441	20250327	113900	29079732	2975	2975	2975	2975	200
442	20250327	113800	28484732	2980	2980	2980	2980	10
443	20250327	113700	28454932	2980	2980	2980	2980	0
444	20250327	113600	28454932	2980	2980	2980	2980	0
445	20250327	113500	28454932	2980	2980	2980	2980	10
446	20250327	113400	28425132	2980	2980	2980	2980	0
447	20250327	113300	28425132	2980	2980	2980	2980	0
448	20250327	113200	28425132	2980	2980	2980	2980	0
449	20250327	113100	28425132	2980	2980	2980	2980	0
450	20250327	113000	28425132	2980	2980	2980	2980	0
451	20250327	112900	28425132	2980	2980	2980	2980	107
452	20250327	112800	28106272	2980	2980	2980	2980	0
453	20250327	112700	28106272	2980	2980	2980	2980	0
454	20250327	112600	28106272	2980	2980	2980	2980	0
455	20250327	112500	28106272	2980	2980	2980	2980	403
456	20250327	112400	26905332	2985	2985	2985	2985	0
457	20250327	112300	26905332	2985	2985	2985	2985	0
458	20250327	112200	26905332	2985	2985	2985	2985	9
459	20250327	112100	26878467	2980	2980	2980	2980	0
460	20250327	112000	26878467	2980	2980	2980	2980	0
461	20250327	111900	26878467	2980	2980	2980	2980	0
462	20250327	111800	26878467	2980	2980	2980	2980	167
463	20250327	111700	26380807	2980	2980	2980	2980	323
464	20250327	111600	25418267	2985	2985	2985	2985	1
465	20250327	111500	25415282	2985	2985	2985	2985	0
466	20250327	111400	25415282	2985	2985	2985	2985	0
467	20250327	111300	25415282	2985	2985	2985	2985	0
468	20250327	111200	25415282	2985	2985	2985	2985	1
469	20250327	111100	25412297	2985	2985	2985	2985	1
470	20250327	111000	25409312	2985	2985	2985	2985	0
471	20250327	110900	25409312	2985	2985	2985	2985	0
472	20250327	110800	25409312	2985	2985	2985	2985	0
473	20250327	110700	25409312	2985	2987	2987	2985	1134
474	20250327	110600	22024320	2990	2990	2990	2990	0
475	20250327	110500	22024320	2990	2990	2990	2990	0
476	20250327	110400	22024320	2990	2990	2990	2990	0
477	20250327	110300	22024320	2990	2990	2990	2990	0
478	20250327	110200	22024320	2990	2990	2990	2990	4
479	20250327	110100	22012360	2990	2990	2990	2990	0
480	20250327	110000	22012360	2990	2990	2990	2990	0
481	20250327	105900	22012360	2990	2990	2990	2990	0
482	20250327	105800	22012360	2990	2990	2990	2990	0
483	20250327	105700	22012360	2990	2990	2990	2990	0
484	20250327	105600	22012360	2990	2990	2990	2990	4
485	20250327	105500	22000400	2985	2985	2985	2985	3
486	20250327	105400	21991445	2990	2990	2990	2985	1360
487	20250327	105300	17930555	2995	2995	2995	2995	0
488	20250327	105200	17930555	2995	2995	2995	2995	4
489	20250327	105100	17918575	2995	2995	2995	2995	4
490	20250327	105000	17906595	2995	2995	2995	2995	0
491	20250327	104900	17906595	2995	2995	2995	2995	0
492	20250327	104800	17906595	2995	2995	2995	2995	4
493	20250327	104700	17894615	2995	2995	2995	2995	0
494	20250327	104600	17894615	2995	2995	2995	2995	0
495	20250327	104500	17894615	2995	2995	2995	2995	0
496	20250327	104400	17894615	2995	2995	2995	2995	4
497	20250327	104300	17882635	2995	2995	2995	2995	0
498	20250327	104200	17882635	2995	2995	2995	2995	0
499	20250327	104100	17882635	2995	2995	2995	2995	0
500	20250327	104000	17882635	2995	2995	2995	2995	0
501	20250327	103900	17882635	2995	2995	2995	2995	0
502	20250327	103800	17882635	2995	2995	2995	2995	4
503	20250327	103700	17870655	2995	2995	2995	2995	0
504	20250327	103600	17870655	2995	2995	2995	2995	0
505	20250327	103500	17870655	2995	2995	2995	2995	0
506	20250327	103400	17870655	2995	2995	2995	2995	0
507	20250327	103300	17870655	2995	2995	2995	2995	0
508	20250327	103200	17870655	2995	2995	2995	2995	0
509	20250327	103100	17870655	2995	2995	2995	2995	0
510	20250327	103000	17870655	2995	2995	2995	2995	14
511	20250327	102900	17828725	2995	2995	2995	2995	0
512	20250327	102800	17828725	2995	2995	2995	2995	4
513	20250327	102700	17816745	2995	2995	2995	2995	1
514	20250327	102600	17813750	2990	2990	2995	2990	194
515	20250327	102500	17233670	2995	2995	2995	2995	0
516	20250327	102400	17233670	2995	2995	2995	2995	0
517	20250327	102300	17233670	2995	2995	2995	2995	2
518	20250327	102200	17227680	2995	2995	2995	2995	2
519	20250327	102100	17221690	2995	2995	2995	2995	4
520	20250327	102000	17209710	2995	2995	2995	2995	0
521	20250327	101900	17209710	2995	2995	2995	2995	0
522	20250327	101800	17209710	2995	2995	2995	2995	4
523	20250327	101700	17197730	2995	2995	2995	2995	0
524	20250327	101600	17197730	2995	2995	2995	2995	0
525	20250327	101500	17197730	2995	2995	2995	2995	4
526	20250327	101400	17185750	2995	2995	2995	2995	1
527	20250327	101300	17182755	2995	2995	2995	2995	0
528	20250327	101200	17182755	2995	2995	2995	2995	0
529	20250327	101100	17182755	2995	2995	2995	2995	4
530	20250327	101000	17170775	2995	2995	2995	2995	0
531	20250327	100900	17170775	2995	2995	2995	2995	0
532	20250327	100800	17170775	2995	2995	2995	2995	0
533	20250327	100700	17170775	2995	2995	2995	2995	4
534	20250327	100600	17158795	2995	2995	2995	2995	2
535	20250327	100500	17152805	2995	2995	2995	2995	858
536	20250327	100400	14583095	2995	2995	2995	2995	1721
537	20250327	100300	9428700	2990	2990	2990	2990	294
538	20250327	100200	8549640	2990	2990	2990	2990	0
539	20250327	100100	8549640	2990	2990	2990	2990	1
540	20250327	100000	8546650	2990	2990	2990	2990	267
541	20250327	095900	7748320	2995	2995	2995	2995	0
542	20250327	095800	7748320	2995	2995	2995	2995	0
543	20250327	095700	7748320	2995	2995	2995	2995	20
544	20250327	095600	7688420	2995	2995	2995	2995	224
545	20250327	095500	7017540	3000	3000	3000	3000	0
546	20250327	095400	7017540	3000	3000	3000	3000	4
547	20250327	095300	7005540	3000	3000	3000	3000	0
548	20250327	095200	7005540	3000	3000	3000	3000	100
549	20250327	095100	6705540	3000	3000	3000	3000	4
550	20250327	095000	6693540	2995	2995	2995	2995	0
551	20250327	094900	6693540	2995	2995	2995	2995	10
552	20250327	094800	6663590	3000	2995	3000	2995	1011
553	20250327	094700	3635590	2995	2995	2995	2995	25
554	20250327	094600	3560715	2995	2995	2995	2995	0
555	20250327	094500	3560715	2995	2995	2995	2995	0
556	20250327	094400	3560715	2995	2995	2995	2995	0
557	20250327	094300	3560715	2995	2995	2995	2995	3
558	20250327	094200	3551730	3000	3000	3000	3000	2
559	20250327	094100	3545730	3000	3000	3000	3000	0
560	20250327	094000	3545730	3000	3000	3000	3000	0
561	20250327	093900	3545730	3000	3000	3000	3000	0
562	20250327	093800	3545730	3000	3000	3000	3000	0
563	20250327	093700	3545730	3000	3000	3000	3000	0
564	20250327	093600	3545730	3000	3000	3000	3000	0
565	20250327	093500	3545730	3000	3000	3000	3000	78
566	20250327	093400	3311730	3005	3005	3005	3005	0
567	20250327	093300	3311730	3005	3000	3005	2995	281
568	20250327	093200	2468805	3000	3000	3000	3000	1
569	20250327	093100	2465805	3000	3000	3000	3000	1
570	20250327	093000	2462805	2995	2995	2995	2995	0
571	20250327	092900	2462805	2995	2995	2995	2995	1
572	20250327	092800	2459810	3005	3005	3005	3005	0
573	20250327	092700	2459810	3005	3005	3005	3005	0
574	20250327	092600	2459810	3005	3005	3005	3005	0
575	20250327	092500	2459810	3005	3005	3005	3005	0
576	20250327	092400	2459810	3005	3005	3005	3005	0
577	20250327	092300	2459810	3005	3005	3005	3005	0
578	20250327	092200	2459810	3005	3005	3005	3005	0
579	20250327	092100	2459810	3005	3005	3005	3005	0
580	20250327	092000	2459810	3005	2995	3005	2995	132
581	20250327	091900	2064165	3000	3000	3000	3000	0
582	20250327	091800	2064165	3000	3000	3000	3000	0
583	20250327	091700	2064165	3000	3000	3000	3000	4
584	20250327	091600	2052165	3000	3000	3000	3000	10
585	20250327	091500	2022165	3005	3005	3005	3005	0
586	20250327	091400	2022165	3005	3000	3005	3000	12
587	20250327	091300	1986160	3010	3010	3010	3010	0
588	20250327	091200	1986160	3010	3010	3010	3010	0
589	20250327	091100	1986160	3010	3010	3010	3010	0
590	20250327	091000	1986160	3010	3000	3010	3000	308
591	20250327	090900	1062105	2980	2980	2980	2980	0
592	20250327	090800	1062105	2980	2980	2980	2980	0
593	20250327	090700	1062105	2980	2980	2980	2980	0
594	20250327	090600	1062105	2980	2980	2980	2980	0
595	20250327	090500	1062105	2980	2980	2980	2980	1
596	20250327	090400	1059125	2975	2975	2975	2975	0
597	20250327	090300	1059125	2975	2975	2975	2975	0
598	20250327	090200	1059125	2975	2975	2975	2975	0
599	20250327	090100	1059125	2975	3000	3000	2975	2
600	20250327	090000	1053150	2975	2975	2975	2975	354