KissMeData/377330/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	212700	37589305	4995	4995	4995	4995	245
3	20250327	212600	37589305	4995	4995	4995	4995	0
4	20250327	212500	37589305	4995	4995	4995	4995	0
5	20250327	212400	37589305	4995	4995	4995	4995	0
6	20250327	212300	37589305	4995	4995	4995	4995	0
7	20250327	212200	37589305	4995	4995	4995	4995	0
8	20250327	212100	37589305	4995	4995	4995	4995	0
9	20250327	212000	37589305	4995	4995	4995	4995	0
10	20250327	211900	37589305	4995	4995	4995	4995	0
11	20250327	211800	37589305	4995	4995	4995	4995	0
12	20250327	211700	37589305	4995	4995	4995	4995	0
13	20250327	211600	37589305	4995	4995	4995	4995	0
14	20250327	211500	37589305	4995	4995	4995	4995	0
15	20250327	211400	37589305	4995	4995	4995	4995	0
16	20250327	211300	37589305	4995	4995	4995	4995	0
17	20250327	211200	37589305	4995	4995	4995	4995	0
18	20250327	211100	37589305	4995	4995	4995	4995	0
19	20250327	211000	37589305	4995	4995	4995	4995	0
20	20250327	210900	37589305	4995	4995	4995	4995	0
21	20250327	210800	37589305	4995	4995	4995	4995	0
22	20250327	210700	37589305	4995	4995	4995	4995	0
23	20250327	210600	37589305	4995	4995	4995	4995	0
24	20250327	210500	37589305	4995	4995	4995	4995	0
25	20250327	210400	37589305	4995	4995	4995	4995	0
26	20250327	210300	37589305	4995	4995	4995	4995	0
27	20250327	210200	37589305	4995	4995	4995	4995	0
28	20250327	210100	37589305	4995	4995	4995	4995	0
29	20250327	210000	37589305	4995	4995	4995	4995	0
30	20250327	205900	37589305	4995	4995	4995	4995	0
31	20250327	205800	37589305	4995	4995	4995	4995	0
32	20250327	205700	37589305	4995	4995	4995	4995	245
33	20250327	205600	37589305	4995	4995	4995	4995	0
34	20250327	205500	37589305	4995	4995	4995	4995	0
35	20250327	205400	37589305	4995	4995	4995	4995	0
36	20250327	205300	37589305	4995	4995	4995	4995	0
37	20250327	205200	37589305	4995	4995	4995	4995	0
38	20250327	205100	37589305	4995	4995	4995	4995	0
39	20250327	205000	37589305	4995	4995	4995	4995	0
40	20250327	204900	37589305	4995	4995	4995	4995	0
41	20250327	204800	37589305	4995	4995	4995	4995	0
42	20250327	204700	37589305	4995	4995	4995	4995	0
43	20250327	204600	37589305	4995	4995	4995	4995	0
44	20250327	204500	37589305	4995	4995	4995	4995	0
45	20250327	204400	37589305	4995	4995	4995	4995	0
46	20250327	204300	37589305	4995	4995	4995	4995	0
47	20250327	204200	37589305	4995	4995	4995	4995	0
48	20250327	204100	37589305	4995	4995	4995	4995	0
49	20250327	204000	37589305	4995	4995	4995	4995	0
50	20250327	203900	37589305	4995	4995	4995	4995	0
51	20250327	203800	37589305	4995	4995	4995	4995	0
52	20250327	203700	37589305	4995	4995	4995	4995	0
53	20250327	203600	37589305	4995	4995	4995	4995	0
54	20250327	203500	37589305	4995	4995	4995	4995	0
55	20250327	203400	37589305	4995	4995	4995	4995	0
56	20250327	203300	37589305	4995	4995	4995	4995	0
57	20250327	203200	37589305	4995	4995	4995	4995	0
58	20250327	203100	37589305	4995	4995	4995	4995	0
59	20250327	203000	37589305	4995	4995	4995	4995	0
60	20250327	202900	37589305	4995	4995	4995	4995	0
61	20250327	202800	37589305	4995	4995	4995	4995	0
62	20250327	202700	37589305	4995	4995	4995	4995	245
63	20250327	202600	37589305	4995	4995	4995	4995	0
64	20250327	202500	37589305	4995	4995	4995	4995	0
65	20250327	202400	37589305	4995	4995	4995	4995	0
66	20250327	202300	37589305	4995	4995	4995	4995	0
67	20250327	202200	37589305	4995	4995	4995	4995	0
68	20250327	202100	37589305	4995	4995	4995	4995	0
69	20250327	202000	37589305	4995	4995	4995	4995	0
70	20250327	201900	37589305	4995	4995	4995	4995	0
71	20250327	201800	37589305	4995	4995	4995	4995	0
72	20250327	201700	37589305	4995	4995	4995	4995	0
73	20250327	201600	37589305	4995	4995	4995	4995	0
74	20250327	201500	37589305	4995	4995	4995	4995	0
75	20250327	201400	37589305	4995	4995	4995	4995	0
76	20250327	201300	37589305	4995	4995	4995	4995	0
77	20250327	201200	37589305	4995	4995	4995	4995	0
78	20250327	201100	37589305	4995	4995	4995	4995	0
79	20250327	201000	37589305	4995	4995	4995	4995	0
80	20250327	200900	37589305	4995	4995	4995	4995	0
81	20250327	200800	37589305	4995	4995	4995	4995	0
82	20250327	200700	37589305	4995	4995	4995	4995	0
83	20250327	200600	37589305	4995	4995	4995	4995	0
84	20250327	200500	37589305	4995	4995	4995	4995	0
85	20250327	200400	37589305	4995	4995	4995	4995	0
86	20250327	200300	37589305	4995	4995	4995	4995	0
87	20250327	200200	37589305	4995	4995	4995	4995	0
88	20250327	200100	37589305	4995	4995	4995	4995	0
89	20250327	200000	37589305	4995	4995	4995	4995	0
90	20250327	195900	37589305	4995	4995	4995	4995	0
91	20250327	195800	37589305	4995	4995	4995	4995	0
92	20250327	195700	37589305	4995	4995	4995	4995	245
93	20250327	195600	37589305	4995	4995	4995	4995	0
94	20250327	195500	37589305	4995	4995	4995	4995	0
95	20250327	195400	37589305	4995	4995	4995	4995	0
96	20250327	195300	37589305	4995	4995	4995	4995	0
97	20250327	195200	37589305	4995	4995	4995	4995	0
98	20250327	195100	37589305	4995	4995	4995	4995	0
99	20250327	195000	37589305	4995	4995	4995	4995	0
100	20250327	194900	37589305	4995	4995	4995	4995	0
101	20250327	194800	37589305	4995	4995	4995	4995	0
102	20250327	194700	37589305	4995	4995	4995	4995	0
103	20250327	194600	37589305	4995	4995	4995	4995	0
104	20250327	194500	37589305	4995	4995	4995	4995	0
105	20250327	194400	37589305	4995	4995	4995	4995	0
106	20250327	194300	37589305	4995	4995	4995	4995	0
107	20250327	194200	37589305	4995	4995	4995	4995	0
108	20250327	194100	37589305	4995	4995	4995	4995	0
109	20250327	194000	37589305	4995	4995	4995	4995	0
110	20250327	193900	37589305	4995	4995	4995	4995	0
111	20250327	193800	37589305	4995	4995	4995	4995	0
112	20250327	193700	37589305	4995	4995	4995	4995	0
113	20250327	193600	37589305	4995	4995	4995	4995	0
114	20250327	193500	37589305	4995	4995	4995	4995	0
115	20250327	193400	37589305	4995	4995	4995	4995	0
116	20250327	193300	37589305	4995	4995	4995	4995	0
117	20250327	193200	37589305	4995	4995	4995	4995	0
118	20250327	193100	37589305	4995	4995	4995	4995	0
119	20250327	193000	37589305	4995	4995	4995	4995	0
120	20250327	192900	37589305	4995	4995	4995	4995	0
121	20250327	192800	37589305	4995	4995	4995	4995	0
122	20250327	192700	37589305	4995	4995	4995	4995	245
123	20250327	192600	37589305	4995	4995	4995	4995	0
124	20250327	192500	37589305	4995	4995	4995	4995	0
125	20250327	192400	37589305	4995	4995	4995	4995	0
126	20250327	192300	37589305	4995	4995	4995	4995	0
127	20250327	192200	37589305	4995	4995	4995	4995	0
128	20250327	192100	37589305	4995	4995	4995	4995	0
129	20250327	192000	37589305	4995	4995	4995	4995	0
130	20250327	191900	37589305	4995	4995	4995	4995	0
131	20250327	191800	37589305	4995	4995	4995	4995	0
132	20250327	191700	37589305	4995	4995	4995	4995	0
133	20250327	191600	37589305	4995	4995	4995	4995	0
134	20250327	191500	37589305	4995	4995	4995	4995	0
135	20250327	191400	37589305	4995	4995	4995	4995	0
136	20250327	191300	37589305	4995	4995	4995	4995	0
137	20250327	191200	37589305	4995	4995	4995	4995	0
138	20250327	191100	37589305	4995	4995	4995	4995	0
139	20250327	191000	37589305	4995	4995	4995	4995	0
140	20250327	190900	37589305	4995	4995	4995	4995	0
141	20250327	190800	37589305	4995	4995	4995	4995	0
142	20250327	190700	37589305	4995	4995	4995	4995	0
143	20250327	190600	37589305	4995	4995	4995	4995	0
144	20250327	190500	37589305	4995	4995	4995	4995	0
145	20250327	190400	37589305	4995	4995	4995	4995	0
146	20250327	190300	37589305	4995	4995	4995	4995	0
147	20250327	190200	37589305	4995	4995	4995	4995	0
148	20250327	190100	37589305	4995	4995	4995	4995	0
149	20250327	190000	37589305	4995	4995	4995	4995	0
150	20250327	185900	37589305	4995	4995	4995	4995	0
151	20250327	185800	37589305	4995	4995	4995	4995	0
152	20250327	185700	37589305	4995	4995	4995	4995	245
153	20250327	185600	37589305	4995	4995	4995	4995	0
154	20250327	185500	37589305	4995	4995	4995	4995	0
155	20250327	185400	37589305	4995	4995	4995	4995	0
156	20250327	185300	37589305	4995	4995	4995	4995	0
157	20250327	185200	37589305	4995	4995	4995	4995	0
158	20250327	185100	37589305	4995	4995	4995	4995	0
159	20250327	185000	37589305	4995	4995	4995	4995	0
160	20250327	184900	37589305	4995	4995	4995	4995	0
161	20250327	184800	37589305	4995	4995	4995	4995	0
162	20250327	184700	37589305	4995	4995	4995	4995	0
163	20250327	184600	37589305	4995	4995	4995	4995	0
164	20250327	184500	37589305	4995	4995	4995	4995	0
165	20250327	184400	37589305	4995	4995	4995	4995	0
166	20250327	184300	37589305	4995	4995	4995	4995	0
167	20250327	184200	37589305	4995	4995	4995	4995	0
168	20250327	184100	37589305	4995	4995	4995	4995	0
169	20250327	184000	37589305	4995	4995	4995	4995	0
170	20250327	183900	37589305	4995	4995	4995	4995	0
171	20250327	183800	37589305	4995	4995	4995	4995	0
172	20250327	183700	37589305	4995	4995	4995	4995	0
173	20250327	183600	37589305	4995	4995	4995	4995	0
174	20250327	183500	37589305	4995	4995	4995	4995	0
175	20250327	183400	37589305	4995	4995	4995	4995	0
176	20250327	183300	37589305	4995	4995	4995	4995	0
177	20250327	183200	37589305	4995	4995	4995	4995	0
178	20250327	183100	37589305	4995	4995	4995	4995	0
179	20250327	183000	37589305	4995	4995	4995	4995	0
180	20250327	182900	37589305	4995	4995	4995	4995	0
181	20250327	182800	37589305	4995	4995	4995	4995	0
182	20250327	182700	37589305	4995	4995	4995	4995	245
183	20250327	182600	37589305	4995	4995	4995	4995	0
184	20250327	182500	37589305	4995	4995	4995	4995	0
185	20250327	182400	37589305	4995	4995	4995	4995	0
186	20250327	182300	37589305	4995	4995	4995	4995	0
187	20250327	182200	37589305	4995	4995	4995	4995	0
188	20250327	182100	37589305	4995	4995	4995	4995	0
189	20250327	182000	37589305	4995	4995	4995	4995	0
190	20250327	181900	37589305	4995	4995	4995	4995	0
191	20250327	181800	37589305	4995	4995	4995	4995	0
192	20250327	181700	37589305	4995	4995	4995	4995	0
193	20250327	181600	37589305	4995	4995	4995	4995	0
194	20250327	181500	37589305	4995	4995	4995	4995	0
195	20250327	181400	37589305	4995	4995	4995	4995	0
196	20250327	181300	37589305	4995	4995	4995	4995	0
197	20250327	181200	37589305	4995	4995	4995	4995	0
198	20250327	181100	37589305	4995	4995	4995	4995	0
199	20250327	181000	37589305	4995	4995	4995	4995	0
200	20250327	180900	37589305	4995	4995	4995	4995	0
201	20250327	180800	37589305	4995	4995	4995	4995	0
202	20250327	180700	37589305	4995	4995	4995	4995	0
203	20250327	180600	37589305	4995	4995	4995	4995	0
204	20250327	180500	37589305	4995	4995	4995	4995	0
205	20250327	180400	37589305	4995	4995	4995	4995	0
206	20250327	180300	37589305	4995	4995	4995	4995	0
207	20250327	180200	37589305	4995	4995	4995	4995	0
208	20250327	180100	37589305	4995	4995	4995	4995	0
209	20250327	180000	37589305	4995	4995	4995	4995	0
210	20250327	175900	37589305	4995	4995	4995	4995	0
211	20250327	175800	37589305	4995	4995	4995	4995	0
212	20250327	175700	37589305	4995	4995	4995	4995	245
213	20250327	175600	37589305	4995	4995	4995	4995	0
214	20250327	175500	37589305	4995	4995	4995	4995	0
215	20250327	175400	37589305	4995	4995	4995	4995	0
216	20250327	175300	37589305	4995	4995	4995	4995	0
217	20250327	175200	37589305	4995	4995	4995	4995	0
218	20250327	175100	37589305	4995	4995	4995	4995	0
219	20250327	175000	37589305	4995	4995	4995	4995	0
220	20250327	174900	37589305	4995	4995	4995	4995	0
221	20250327	174800	37589305	4995	4995	4995	4995	0
222	20250327	174700	37589305	4995	4995	4995	4995	0
223	20250327	174600	37589305	4995	4995	4995	4995	0
224	20250327	174500	37589305	4995	4995	4995	4995	0
225	20250327	174400	37589305	4995	4995	4995	4995	0
226	20250327	174300	37589305	4995	4995	4995	4995	0
227	20250327	174200	37589305	4995	4995	4995	4995	0
228	20250327	174100	37589305	4995	4995	4995	4995	0
229	20250327	174000	37589305	4995	4995	4995	4995	0
230	20250327	173900	37589305	4995	4995	4995	4995	0
231	20250327	173800	37589305	4995	4995	4995	4995	0
232	20250327	173700	37589305	4995	4995	4995	4995	0
233	20250327	173600	37589305	4995	4995	4995	4995	0
234	20250327	173500	37589305	4995	4995	4995	4995	0
235	20250327	173400	37589305	4995	4995	4995	4995	0
236	20250327	173300	37589305	4995	4995	4995	4995	0
237	20250327	173200	37589305	4995	4995	4995	4995	0
238	20250327	173100	37589305	4995	4995	4995	4995	0
239	20250327	173000	37589305	4995	4995	4995	4995	0
240	20250327	172900	37589305	4995	4995	4995	4995	0
241	20250327	172800	37589305	4995	4995	4995	4995	0
242	20250327	172700	37589305	4995	4995	4995	4995	245
243	20250327	172600	37589305	4995	4995	4995	4995	0
244	20250327	172500	37589305	4995	4995	4995	4995	0
245	20250327	172400	37589305	4995	4995	4995	4995	0
246	20250327	172300	37589305	4995	4995	4995	4995	0
247	20250327	172200	37589305	4995	4995	4995	4995	0
248	20250327	172100	37589305	4995	4995	4995	4995	0
249	20250327	172000	37589305	4995	4995	4995	4995	0
250	20250327	171900	37589305	4995	4995	4995	4995	0
251	20250327	171800	37589305	4995	4995	4995	4995	0
252	20250327	171700	37589305	4995	4995	4995	4995	0
253	20250327	171600	37589305	4995	4995	4995	4995	0
254	20250327	171500	37589305	4995	4995	4995	4995	0
255	20250327	171400	37589305	4995	4995	4995	4995	0
256	20250327	171300	37589305	4995	4995	4995	4995	0
257	20250327	171200	37589305	4995	4995	4995	4995	0
258	20250327	171100	37589305	4995	4995	4995	4995	0
259	20250327	171000	37589305	4995	4995	4995	4995	0
260	20250327	170900	37589305	4995	4995	4995	4995	0
261	20250327	170800	37589305	4995	4995	4995	4995	0
262	20250327	170700	37589305	4995	4995	4995	4995	0
263	20250327	170600	37589305	4995	4995	4995	4995	0
264	20250327	170500	37589305	4995	4995	4995	4995	0
265	20250327	170400	37589305	4995	4995	4995	4995	0
266	20250327	170300	37589305	4995	4995	4995	4995	0
267	20250327	170200	37589305	4995	4995	4995	4995	0
268	20250327	170100	37589305	4995	4995	4995	4995	0
269	20250327	170000	37589305	4995	4995	4995	4995	0
270	20250327	165900	37589305	4995	4995	4995	4995	0
271	20250327	165800	37589305	4995	4995	4995	4995	0
272	20250327	165700	37589305	4995	4995	4995	4995	245
273	20250327	165600	37589305	4995	4995	4995	4995	0
274	20250327	165500	37589305	4995	4995	4995	4995	0
275	20250327	165400	37589305	4995	4995	4995	4995	0
276	20250327	165300	37589305	4995	4995	4995	4995	0
277	20250327	165200	37589305	4995	4995	4995	4995	0
278	20250327	165100	37589305	4995	4995	4995	4995	0
279	20250327	165000	37589305	4995	4995	4995	4995	0
280	20250327	164900	37589305	4995	4995	4995	4995	0
281	20250327	164800	37589305	4995	4995	4995	4995	0
282	20250327	164700	37589305	4995	4995	4995	4995	0
283	20250327	164600	37589305	4995	4995	4995	4995	0
284	20250327	164500	37589305	4995	4995	4995	4995	0
285	20250327	164400	37589305	4995	4995	4995	4995	0
286	20250327	164300	37589305	4995	4995	4995	4995	0
287	20250327	164200	37589305	4995	4995	4995	4995	0
288	20250327	164100	37589305	4995	4995	4995	4995	0
289	20250327	164000	37589305	4995	4995	4995	4995	0
290	20250327	163900	37589305	4995	4995	4995	4995	0
291	20250327	163800	37589305	4995	4995	4995	4995	0
292	20250327	163700	37589305	4995	4995	4995	4995	0
293	20250327	163600	37589305	4995	4995	4995	4995	0
294	20250327	163500	37589305	4995	4995	4995	4995	0
295	20250327	163400	37589305	4995	4995	4995	4995	0
296	20250327	163300	37589305	4995	4995	4995	4995	0
297	20250327	163200	37589305	4995	4995	4995	4995	0
298	20250327	163100	37589305	4995	4995	4995	4995	0
299	20250327	163000	37589305	4995	4995	4995	4995	0
300	20250327	162900	37589305	4995	4995	4995	4995	0
301	20250327	162800	37589305	4995	4995	4995	4995	0
302	20250327	162700	37589305	4995	4995	4995	4995	245
303	20250327	162600	37589305	4995	4995	4995	4995	0
304	20250327	162500	37589305	4995	4995	4995	4995	0
305	20250327	162400	37589305	4995	4995	4995	4995	0
306	20250327	162300	37589305	4995	4995	4995	4995	0
307	20250327	162200	37589305	4995	4995	4995	4995	0
308	20250327	162100	37589305	4995	4995	4995	4995	0
309	20250327	162000	37589305	4995	4995	4995	4995	0
310	20250327	161900	37589305	4995	4995	4995	4995	0
311	20250327	161800	37589305	4995	4995	4995	4995	0
312	20250327	161700	37589305	4995	4995	4995	4995	0
313	20250327	161600	37589305	4995	4995	4995	4995	0
314	20250327	161500	37589305	4995	4995	4995	4995	0
315	20250327	161400	37589305	4995	4995	4995	4995	0
316	20250327	161300	37589305	4995	4995	4995	4995	0
317	20250327	161200	37589305	4995	4995	4995	4995	0
318	20250327	161100	37589305	4995	4995	4995	4995	0
319	20250327	161000	37589305	4995	4995	4995	4995	0
320	20250327	160900	37589305	4995	4995	4995	4995	0
321	20250327	160800	37589305	4995	4995	4995	4995	0
322	20250327	160700	37589305	4995	4995	4995	4995	0
323	20250327	160600	37589305	4995	4995	4995	4995	0
324	20250327	160500	37589305	4995	4995	4995	4995	0
325	20250327	160400	37589305	4995	4995	4995	4995	0
326	20250327	160300	37589305	4995	4995	4995	4995	0
327	20250327	160200	37589305	4995	4995	4995	4995	0
328	20250327	160100	37589305	4995	4995	4995	4995	0
329	20250327	160000	37589305	4995	4995	4995	4995	0
330	20250327	155900	37589305	4995	4995	4995	4995	0
331	20250327	155800	37589305	4995	4995	4995	4995	0
332	20250327	155700	37589305	4995	4995	4995	4995	245
333	20250327	155600	37589305	4995	4995	4995	4995	0
334	20250327	155500	37589305	4995	4995	4995	4995	0
335	20250327	155400	37589305	4995	4995	4995	4995	0
336	20250327	155300	37589305	4995	4995	4995	4995	0
337	20250327	155200	37589305	4995	4995	4995	4995	0
338	20250327	155100	37589305	4995	4995	4995	4995	0
339	20250327	155000	37589305	4995	4995	4995	4995	0
340	20250327	154900	37589305	4995	4995	4995	4995	0
341	20250327	154800	37589305	4995	4995	4995	4995	0
342	20250327	154700	37589305	4995	4995	4995	4995	0
343	20250327	154600	37589305	4995	4995	4995	4995	0
344	20250327	154500	37589305	4995	4995	4995	4995	0
345	20250327	154400	37589305	4995	4995	4995	4995	0
346	20250327	154300	37589305	4995	4995	4995	4995	0
347	20250327	154200	37589305	4995	4995	4995	4995	0
348	20250327	154100	37589305	4995	4995	4995	4995	0
349	20250327	154000	37589305	4995	4995	4995	4995	0
350	20250327	153900	37589305	4995	4995	4995	4995	0
351	20250327	153800	37589305	4995	4995	4995	4995	0
352	20250327	153700	37589305	4995	4995	4995	4995	0
353	20250327	153600	37589305	4995	4995	4995	4995	0
354	20250327	153500	37589305	4995	4995	4995	4995	0
355	20250327	153400	37589305	4995	4995	4995	4995	0
356	20250327	153300	37589305	4995	4995	4995	4995	0
357	20250327	153200	37589305	4995	4995	4995	4995	0
358	20250327	153100	37589305	4995	4995	4995	4995	0
359	20250327	153000	37589305	4995	4995	4995	4995	245
360	20250327	152900	36365530	5020	5020	5020	5020	0
361	20250327	152800	36365530	5020	5020	5020	5020	0
362	20250327	152700	36365530	5020	5020	5020	5020	0
363	20250327	152600	36365530	5020	5020	5020	5020	0
364	20250327	152500	36365530	5020	5020	5020	5020	0
365	20250327	152400	36365530	5020	5020	5020	5020	0
366	20250327	152300	36365530	5020	5020	5020	5020	0
367	20250327	152200	36365530	5020	5020	5020	5020	0
368	20250327	152100	36365530	5020	5020	5020	5020	0
369	20250327	152000	36365530	5020	5020	5020	5020	0
370	20250327	151900	36365530	5020	4995	5020	4995	14
371	20250327	151800	36295575	4995	4995	4995	4995	90
372	20250327	151700	35846025	4995	4995	4995	4995	0
373	20250327	151600	35846025	4995	4995	4995	4995	0
374	20250327	151500	35846025	4995	4995	4995	4995	0
375	20250327	151400	35846025	4995	4995	4995	4995	50
376	20250327	151300	35596275	4990	4995	4995	4990	111
377	20250327	151200	35042300	5020	5020	5020	5020	0
378	20250327	151100	35042300	5020	5020	5020	5020	0
379	20250327	151000	35042300	5020	5020	5020	5020	0
380	20250327	150900	35042300	5020	5020	5020	5020	0
381	20250327	150800	35042300	5020	5020	5020	5020	0
382	20250327	150700	35042300	5020	5020	5020	5020	0
383	20250327	150600	35042300	5020	5020	5020	5020	0
384	20250327	150500	35042300	5020	5020	5020	5020	0
385	20250327	150400	35042300	5020	5020	5020	5020	0
386	20250327	150300	35042300	5020	4995	5020	4995	114
387	20250327	150200	34472520	4995	4995	4995	4995	0
388	20250327	150100	34472520	4995	4995	4995	4995	0
389	20250327	150000	34472520	4995	4995	4995	4995	280
390	20250327	145900	33073920	4995	4995	4995	4995	5
391	20250327	145800	33048945	4995	4995	4995	4995	0
392	20250327	145700	33048945	4995	4995	4995	4995	5
393	20250327	145600	33023970	4995	4995	4995	4995	0
394	20250327	145500	33023970	4995	4995	4995	4995	0
395	20250327	145400	33023970	4995	4995	4995	4995	0
396	20250327	145300	33023970	4995	4995	4995	4995	0
397	20250327	145200	33023970	4995	4995	4995	4995	0
398	20250327	145100	33023970	4995	4995	4995	4995	0
399	20250327	145000	33023970	4995	4995	4995	4995	0
400	20250327	144900	33023970	4995	4995	4995	4995	0
401	20250327	144800	33023970	4995	4995	4995	4995	0
402	20250327	144700	33023970	4995	4995	4995	4995	0
403	20250327	144600	33023970	4995	4995	4995	4995	0
404	20250327	144500	33023970	4995	4995	4995	4995	0
405	20250327	144400	33023970	4995	4995	4995	4995	0
406	20250327	144300	33023970	4995	4995	4995	4995	0
407	20250327	144200	33023970	4995	4995	4995	4995	0
408	20250327	144100	33023970	4995	4995	4995	4995	0
409	20250327	144000	33023970	4995	4995	4995	4995	0
410	20250327	143900	33023970	4995	5020	5020	4995	27
411	20250327	143800	32889075	5030	5030	5030	5030	0
412	20250327	143700	32889075	5030	5030	5030	5030	0
413	20250327	143600	32889075	5030	5030	5030	5030	0
414	20250327	143500	32889075	5030	5030	5030	5030	0
415	20250327	143400	32889075	5030	5030	5030	5030	1
416	20250327	143300	32884045	4995	4995	4995	4995	1
417	20250327	143200	32879050	5000	5000	5000	5000	0
418	20250327	143100	32879050	5000	5000	5000	5000	102
419	20250327	143000	32369050	5000	5000	5000	5000	86
420	20250327	142900	31939050	5010	5010	5010	5010	0
421	20250327	142800	31939050	5010	5010	5010	5010	0
422	20250327	142700	31939050	5010	5010	5010	5010	0
423	20250327	142600	31939050	5010	5010	5010	5010	0
424	20250327	142500	31939050	5010	5010	5010	5010	0
425	20250327	142400	31939050	5010	5010	5010	5010	0
426	20250327	142300	31939050	5010	5010	5010	5010	0
427	20250327	142200	31939050	5010	5010	5010	5010	0
428	20250327	142100	31939050	5010	5010	5010	5010	1
429	20250327	142000	31934040	5000	5000	5000	5000	0
430	20250327	141900	31934040	5000	5000	5000	5000	0
431	20250327	141800	31934040	5000	5000	5000	5000	0
432	20250327	141700	31934040	5000	5000	5000	5000	0
433	20250327	141600	31934040	5000	5000	5000	5000	0
434	20250327	141500	31934040	5000	5000	5000	5000	0
435	20250327	141400	31934040	5000	5000	5000	5000	261
436	20250327	141300	30629040	5000	5000	5000	5000	0
437	20250327	141200	30629040	5000	5000	5000	5000	410
438	20250327	141100	28579040	5010	5010	5010	5010	0
439	20250327	141000	28579040	5010	5010	5010	5010	0
440	20250327	140900	28579040	5010	5010	5010	5010	0
441	20250327	140800	28579040	5010	5010	5010	5010	15
442	20250327	140700	28503890	5010	5010	5010	5010	0
443	20250327	140600	28503890	5010	5010	5010	5010	0
444	20250327	140500	28503890	5010	5010	5010	5010	0
445	20250327	140400	28503890	5010	5010	5010	5010	0
446	20250327	140300	28503890	5010	5010	5010	5010	103
447	20250327	140200	27987860	5010	5010	5010	5010	0
448	20250327	140100	27987860	5010	5010	5010	5010	1
449	20250327	140000	27982850	5010	5010	5010	5010	0
450	20250327	135900	27982850	5010	5010	5010	5010	0
451	20250327	135800	27982850	5010	5010	5010	5010	0
452	20250327	135700	27982850	5010	5010	5010	5010	0
453	20250327	135600	27982850	5010	5010	5010	5010	0
454	20250327	135500	27982850	5010	5010	5010	5010	3
455	20250327	135400	27967820	5030	5030	5030	5030	0
456	20250327	135300	27967820	5030	5030	5030	5030	0
457	20250327	135200	27967820	5030	5030	5030	5030	0
458	20250327	135100	27967820	5030	5030	5030	5030	0
459	20250327	135000	27967820	5030	5030	5030	5030	0
460	20250327	134900	27967820	5030	5020	5030	5020	200
461	20250327	134800	26962070	5020	5020	5020	5020	0
462	20250327	134700	26962070	5020	5020	5020	5020	0
463	20250327	134600	26962070	5020	5020	5020	5020	0
464	20250327	134500	26962070	5020	5010	5020	5000	22
465	20250327	134400	26852020	5000	5000	5000	5000	0
466	20250327	134300	26852020	5000	5000	5000	5000	0
467	20250327	134200	26852020	5000	5000	5000	5000	0
468	20250327	134100	26852020	5000	5000	5000	5000	0
469	20250327	134000	26852020	5000	5000	5000	5000	0
470	20250327	133900	26852020	5000	5000	5000	5000	0
471	20250327	133800	26852020	5000	5000	5000	5000	0
472	20250327	133700	26852020	5000	5000	5000	5000	0
473	20250327	133600	26852020	5000	5000	5000	5000	0
474	20250327	133500	26852020	5000	5000	5000	5000	0
475	20250327	133400	26852020	5000	5000	5000	5000	0
476	20250327	133300	26852020	5000	5000	5000	5000	0
477	20250327	133200	26852020	5000	5000	5000	5000	0
478	20250327	133100	26852020	5000	5000	5000	5000	0
479	20250327	133000	26852020	5000	5000	5000	5000	0
480	20250327	132900	26852020	5000	5000	5000	5000	0
481	20250327	132800	26852020	5000	5000	5000	5000	0
482	20250327	132700	26852020	5000	5000	5000	5000	21
483	20250327	132600	26747020	5000	5000	5000	5000	0
484	20250327	132500	26747020	5000	5000	5000	5000	0
485	20250327	132400	26747020	5000	5000	5000	5000	0
486	20250327	132300	26747020	5000	5000	5000	5000	1
487	20250327	132200	26742020	4995	4995	4995	4995	0
488	20250327	132100	26742020	4995	4995	4995	4995	0
489	20250327	132000	26742020	4995	4995	4995	4995	0
490	20250327	131900	26742020	4995	4995	4995	4995	1
491	20250327	131800	26737025	4995	4995	4995	4995	0
492	20250327	131700	26737025	4995	4995	4995	4995	0
493	20250327	131600	26737025	4995	4995	4995	4995	0
494	20250327	131500	26737025	4995	4995	4995	4995	0
495	20250327	131400	26737025	4995	4995	4995	4995	0
496	20250327	131300	26737025	4995	4995	4995	4995	0
497	20250327	131200	26737025	4995	4995	4995	4995	0
498	20250327	131100	26737025	4995	4995	4995	4995	0
499	20250327	131000	26737025	4995	4995	4995	4995	0
500	20250327	130900	26737025	4995	4995	4995	4995	0
501	20250327	130800	26737025	4995	4995	4995	4995	0
502	20250327	130700	26737025	4995	4995	4995	4995	0
503	20250327	130600	26737025	4995	4995	4995	4995	0
504	20250327	130500	26737025	4995	4995	4995	4995	0
505	20250327	130400	26737025	4995	4995	4995	4995	0
506	20250327	130300	26737025	4995	4995	4995	4995	0
507	20250327	130200	26737025	4995	4995	4995	4995	0
508	20250327	130100	26737025	4995	4995	4995	4995	0
509	20250327	130000	26737025	4995	4995	4995	4995	0
510	20250327	125900	26737025	4995	4995	4995	4995	0
511	20250327	125800	26737025	4995	4995	4995	4995	0
512	20250327	125700	26737025	4995	4995	4995	4995	0
513	20250327	125600	26737025	4995	4995	4995	4995	0
514	20250327	125500	26737025	4995	4995	4995	4995	0
515	20250327	125400	26737025	4995	4995	4995	4995	56
516	20250327	125300	26457305	4995	4995	4995	4995	0
517	20250327	125200	26457305	4995	4995	4995	4995	0
518	20250327	125100	26457305	4995	4995	4995	4995	0
519	20250327	125000	26457305	4995	4995	4995	4995	0
520	20250327	124900	26457305	4995	4995	4995	4995	0
521	20250327	124800	26457305	4995	4995	4995	4995	0
522	20250327	124700	26457305	4995	4995	4995	4995	0
523	20250327	124600	26457305	4995	4995	4995	4995	0
524	20250327	124500	26457305	4995	4995	4995	4995	0
525	20250327	124400	26457305	4995	4995	4995	4995	89
526	20250327	124300	26012750	5000	5000	5000	5000	0
527	20250327	124200	26012750	5000	5000	5000	5000	0
528	20250327	124100	26012750	5000	5000	5000	5000	0
529	20250327	124000	26012750	5000	5000	5000	5000	0
530	20250327	123900	26012750	5000	5000	5000	5000	0
531	20250327	123800	26012750	5000	5000	5000	5000	0
532	20250327	123700	26012750	5000	5000	5000	5000	0
533	20250327	123600	26012750	5000	5000	5000	5000	0
534	20250327	123500	26012750	5000	5000	5000	5000	0
535	20250327	123400	26012750	5000	5000	5000	5000	0
536	20250327	123300	26012750	5000	5000	5000	5000	0
537	20250327	123200	26012750	5000	5000	5000	5000	0
538	20250327	123100	26012750	5000	5000	5000	5000	0
539	20250327	123000	26012750	5000	5000	5000	5000	0
540	20250327	122900	26012750	5000	5000	5000	5000	0
541	20250327	122800	26012750	5000	5000	5000	5000	0
542	20250327	122700	26012750	5000	5000	5000	5000	0
543	20250327	122600	26012750	5000	5000	5000	5000	0
544	20250327	122500	26012750	5000	5000	5000	5000	0
545	20250327	122400	26012750	5000	5000	5000	5000	0
546	20250327	122300	26012750	5000	5000	5000	5000	0
547	20250327	122200	26012750	5000	5000	5000	5000	0
548	20250327	122100	26012750	5000	5000	5000	5000	0
549	20250327	122000	26012750	5000	5000	5000	5000	0
550	20250327	121900	26012750	5000	5000	5000	5000	0
551	20250327	121800	26012750	5000	5000	5000	5000	0
552	20250327	121700	26012750	5000	5000	5000	5000	0
553	20250327	121600	26012750	5000	5000	5000	5000	0
554	20250327	121500	26012750	5000	5000	5000	5000	0
555	20250327	121400	26012750	5000	5000	5000	5000	0
556	20250327	121300	26012750	5000	5000	5000	5000	0
557	20250327	121200	26012750	5000	5000	5000	5000	0
558	20250327	121100	26012750	5000	5000	5000	5000	0
559	20250327	121000	26012750	5000	5000	5000	5000	36
560	20250327	120900	25832750	5000	5000	5000	5000	0
561	20250327	120800	25832750	5000	5000	5000	5000	99
562	20250327	120700	25337750	4990	4990	4990	4990	200
563	20250327	120600	24339750	4990	4990	4990	4990	0
564	20250327	120500	24339750	4990	4990	4990	4990	0
565	20250327	120400	24339750	4990	4990	4990	4990	0
566	20250327	120300	24339750	4990	4990	4990	4990	0
567	20250327	120200	24339750	4990	4995	4995	4990	178
568	20250327	120100	23450875	5000	5000	5000	5000	2
569	20250327	120000	23440875	4995	4995	4995	4995	0
570	20250327	115900	23440875	4995	4995	4995	4995	0
571	20250327	115800	23440875	4995	4995	4995	4995	0
572	20250327	115700	23440875	4995	4995	4995	4995	0
573	20250327	115600	23440875	4995	4995	4995	4995	0
574	20250327	115500	23440875	4995	4995	4995	4995	1
575	20250327	115400	23435880	5000	5000	5000	5000	0
576	20250327	115300	23435880	5000	5000	5000	5000	0
577	20250327	115200	23435880	5000	5000	5000	5000	0
578	20250327	115100	23435880	5000	5000	5000	5000	0
579	20250327	115000	23435880	5000	5000	5000	5000	0
580	20250327	114900	23435880	5000	5000	5000	5000	0
581	20250327	114800	23435880	5000	5000	5000	5000	0
582	20250327	114700	23435880	5000	5000	5000	5000	0
583	20250327	114600	23435880	5000	5000	5000	5000	0
584	20250327	114500	23435880	5000	5000	5000	5000	8
585	20250327	114400	23395880	5000	5000	5000	5000	0
586	20250327	114300	23395880	5000	5000	5000	5000	0
587	20250327	114200	23395880	5000	5000	5000	5000	0
588	20250327	114100	23395880	5000	5000	5000	5000	0
589	20250327	114000	23395880	5000	5000	5000	5000	0
590	20250327	113900	23395880	5000	5000	5000	5000	0
591	20250327	113800	23395880	5000	5000	5000	5000	40
592	20250327	113700	23195880	5000	5000	5000	5000	30
593	20250327	113600	23045880	5000	5000	5000	5000	40
594	20250327	113500	22845880	5000	5000	5000	5000	0
595	20250327	113400	22845880	5000	5000	5000	5000	0
596	20250327	113300	22845880	5000	5000	5000	5000	0
597	20250327	113200	22845880	5000	5000	5000	5000	0
598	20250327	113100	22845880	5000	5000	5000	5000	0
599	20250327	113000	22845880	5000	5000	5000	5000	0
600	20250327	112900	22845880	5000	5000	5000	5000	0
601	20250327	112800	22845880	5000	5000	5000	5000	0
602	20250327	112700	22845880	5000	5000	5000	5000	0
603	20250327	112600	22845880	5000	5000	5000	5000	0
604	20250327	112500	22845880	5000	5000	5000	5000	0
605	20250327	112400	22845880	5000	5000	5000	5000	0
606	20250327	112300	22845880	5000	5000	5000	5000	0
607	20250327	112200	22845880	5000	5000	5000	5000	0
608	20250327	112100	22845880	5000	5000	5000	5000	0
609	20250327	112000	22845880	5000	5000	5000	5000	0
610	20250327	111900	22845880	5000	5000	5000	5000	0
611	20250327	111800	22845880	5000	5000	5000	5000	0
612	20250327	111700	22845880	5000	5000	5000	5000	0
613	20250327	111600	22845880	5000	5000	5000	5000	0
614	20250327	111500	22845880	5000	5000	5000	5000	0
615	20250327	111400	22845880	5000	5000	5000	5000	0
616	20250327	111300	22845880	5000	5000	5000	5000	52
617	20250327	111200	22585880	5000	5000	5000	5000	0
618	20250327	111100	22585880	5000	5000	5000	5000	1
619	20250327	111000	22580880	5000	5000	5000	5000	0
620	20250327	110900	22580880	5000	5000	5000	5000	105
621	20250327	110800	22055880	5000	5000	5000	5000	0
622	20250327	110700	22055880	5000	5000	5000	5000	0
623	20250327	110600	22055880	5000	5000	5000	5000	0
624	20250327	110500	22055880	5000	5000	5000	5000	0
625	20250327	110400	22055880	5000	5000	5000	5000	0
626	20250327	110300	22055880	5000	5000	5000	5000	0
627	20250327	110200	22055880	5000	5000	5000	5000	0
628	20250327	110100	22055880	5000	5010	5010	5000	16
629	20250327	110000	21975830	5050	5050	5050	5050	0
630	20250327	105900	21975830	5050	5050	5050	5050	0
631	20250327	105800	21975830	5050	5050	5050	5050	0
632	20250327	105700	21975830	5050	5050	5050	5050	0
633	20250327	105600	21975830	5050	5050	5050	5050	0
634	20250327	105500	21975830	5050	5050	5050	5050	1
635	20250327	105400	21970780	5010	5010	5010	5010	0
636	20250327	105300	21970780	5010	5010	5010	5010	0
637	20250327	105200	21970780	5010	5010	5010	5010	2
638	20250327	105100	21960760	5010	5010	5010	5010	0
639	20250327	105000	21960760	5010	5010	5010	5010	0
640	20250327	104900	21960760	5010	5010	5010	5010	0
641	20250327	104800	21960760	5010	5010	5010	5010	0
642	20250327	104700	21960760	5010	5010	5010	5010	0
643	20250327	104600	21960760	5010	5010	5010	5010	0
644	20250327	104500	21960760	5010	5010	5010	5010	0
645	20250327	104400	21960760	5010	5010	5010	5010	0
646	20250327	104300	21960760	5010	5010	5010	5010	0
647	20250327	104200	21960760	5010	5010	5010	5010	0
648	20250327	104100	21960760	5010	5010	5010	5010	0
649	20250327	104000	21960760	5010	5010	5010	5010	0
650	20250327	103900	21960760	5010	5010	5010	5010	0
651	20250327	103800	21960760	5010	5010	5010	5010	0
652	20250327	103700	21960760	5010	5010	5010	5010	0
653	20250327	103600	21960760	5010	5010	5010	5010	0
654	20250327	103500	21960760	5010	5010	5010	5010	0
655	20250327	103400	21960760	5010	5010	5010	5010	0
656	20250327	103300	21960760	5010	5010	5010	5010	0
657	20250327	103200	21960760	5010	5010	5010	5010	1
658	20250327	103100	21955750	5010	5010	5010	5010	0
659	20250327	103000	21955750	5010	5010	5010	5010	0
660	20250327	102900	21955750	5010	5010	5010	5010	20
661	20250327	102800	21855550	5050	5050	5050	5050	0
662	20250327	102700	21855550	5050	5050	5050	5050	0
663	20250327	102600	21855550	5050	5050	5050	5050	0
664	20250327	102500	21855550	5050	5050	5050	5050	0
665	20250327	102400	21855550	5050	5050	5050	5050	0
666	20250327	102300	21855550	5050	5050	5050	5050	0
667	20250327	102200	21855550	5050	5050	5050	5050	0
668	20250327	102100	21855550	5050	5050	5050	5050	0
669	20250327	102000	21855550	5050	5060	5060	5050	11
670	20250327	101900	21799990	5060	5030	5060	5030	30
671	20250327	101800	21648280	5030	5030	5030	5030	0
672	20250327	101700	21648280	5030	5030	5030	5030	0
673	20250327	101600	21648280	5030	5020	5030	5020	76
674	20250327	101500	21266070	5020	5020	5020	5020	0
675	20250327	101400	21266070	5020	5020	5020	5020	1
676	20250327	101300	21261050	5020	5020	5020	5020	0
677	20250327	101200	21261050	5020	5020	5020	5020	0
678	20250327	101100	21261050	5020	5020	5020	5020	0
679	20250327	101000	21261050	5020	5020	5020	5020	0
680	20250327	100900	21261050	5020	5030	5030	5020	257
681	20250327	100800	19969260	5050	5050	5050	5050	1
682	20250327	100700	19964210	5050	5040	5050	5030	57
683	20250327	100600	19677410	5050	5050	5050	5050	0
684	20250327	100500	19677410	5050	5050	5050	5050	0
685	20250327	100400	19677410	5050	5050	5050	5050	0
686	20250327	100300	19677410	5050	5050	5050	5050	0
687	20250327	100200	19677410	5050	5050	5050	5050	0
688	20250327	100100	19677410	5050	5050	5050	5050	0
689	20250327	100000	19677410	5050	5050	5050	5050	0
690	20250327	095900	19677410	5050	5050	5050	5050	0
691	20250327	095800	19677410	5050	5050	5050	5050	5
692	20250327	095700	19652160	5070	5060	5070	5060	200
693	20250327	095600	18638350	5080	5080	5080	5080	0
694	20250327	095500	18638350	5080	5080	5080	5080	0
695	20250327	095400	18638350	5080	5080	5080	5080	0
696	20250327	095300	18638350	5080	5080	5080	5080	0
697	20250327	095200	18638350	5080	5080	5080	5080	0
698	20250327	095100	18638350	5080	5080	5080	5080	0
699	20250327	095000	18638350	5080	5080	5080	5080	0
700	20250327	094900	18638350	5080	5080	5080	5080	0
701	20250327	094800	18638350	5080	5080	5080	5080	8
702	20250327	094700	18597710	5080	5080	5080	5080	3
703	20250327	094600	18582470	5080	5080	5080	5080	0
704	20250327	094500	18582470	5080	5080	5080	5080	6
705	20250327	094400	18551990	5080	5080	5080	5080	5
706	20250327	094300	18526590	5090	5090	5090	5090	1
707	20250327	094200	18521500	5090	5080	5090	5080	204
708	20250327	094100	17485170	5080	5080	5080	5080	0
709	20250327	094000	17485170	5080	5080	5080	5080	1
710	20250327	093900	17480090	5060	5060	5060	5060	0
711	20250327	093800	17480090	5060	5050	5060	5050	100
712	20250327	093700	16974430	5050	5050	5050	5050	0
713	20250327	093600	16974430	5050	5050	5050	5050	0
714	20250327	093500	16974430	5050	5020	5050	5020	100
715	20250327	093400	16470910	5020	5020	5020	5020	0
716	20250327	093300	16470910	5020	5020	5020	5020	1
717	20250327	093200	16465890	5030	5030	5030	5030	1
718	20250327	093100	16460860	4960	4960	4960	4960	0
719	20250327	093000	16460860	4960	5000	5000	4955	1103
720	20250327	092900	10978980	5000	5000	5000	5000	0
721	20250327	092800	10978980	5000	5000	5000	5000	1
722	20250327	092700	10973980	5000	5000	5000	5000	0
723	20250327	092600	10973980	5000	5000	5000	5000	0
724	20250327	092500	10973980	5000	5000	5000	5000	0
725	20250327	092400	10973980	5000	5000	5000	5000	10
726	20250327	092300	10923980	5050	4995	5050	4995	1190
727	20250327	092200	4978825	4990	4990	4990	4990	0
728	20250327	092100	4978825	4990	4990	4990	4990	88
729	20250327	092000	4539705	4990	4990	4990	4990	0
730	20250327	091900	4539705	4990	4990	4990	4990	0
731	20250327	091800	4539705	4990	4990	4990	4990	3
732	20250327	091700	4524735	4990	4990	4990	4990	9
733	20250327	091600	4479825	4995	4995	4995	4995	118
734	20250327	091500	3890415	4995	4995	4995	4995	0
735	20250327	091400	3890415	4995	4995	4995	4995	0
736	20250327	091300	3890415	4995	4995	4995	4995	40
737	20250327	091200	3690615	5000	5000	5000	5000	0
738	20250327	091100	3690615	5000	4980	5000	4965	163
739	20250327	091000	2879690	4980	4980	4980	4980	0
740	20250327	090900	2879690	4980	4980	4980	4980	0
741	20250327	090800	2879690	4980	4980	4980	4980	0
742	20250327	090700	2879690	4980	4980	4980	4980	140
743	20250327	090600	2182490	5000	5000	5000	5000	0
744	20250327	090500	2182490	5000	5000	5000	5000	0
745	20250327	090400	2182490	5000	4985	5000	4980	210
746	20250327	090300	1134685	4980	4980	4980	4980	1
747	20250327	090200	1129705	4980	4980	4980	4980	0
748	20250327	090100	1129705	4980	4980	4980	4980	76
749	20250327	090000	751225	4975	4975	4975	4975	151