KissMeData/023150/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	190700	36120320	5090	5090	5090	5090	421
3	20250327	190600	36120320	5090	5090	5090	5090	0
4	20250327	190500	36120320	5090	5090	5090	5090	0
5	20250327	190400	36120320	5090	5090	5090	5090	0
6	20250327	190300	36120320	5090	5090	5090	5090	0
7	20250327	190200	36120320	5090	5090	5090	5090	0
8	20250327	190100	36120320	5090	5090	5090	5090	0
9	20250327	190000	36120320	5090	5090	5090	5090	0
10	20250327	185900	36120320	5090	5090	5090	5090	0
11	20250327	185800	36120320	5090	5090	5090	5090	0
12	20250327	185700	36120320	5090	5090	5090	5090	0
13	20250327	185600	36120320	5090	5090	5090	5090	0
14	20250327	185500	36120320	5090	5090	5090	5090	0
15	20250327	185400	36120320	5090	5090	5090	5090	0
16	20250327	185300	36120320	5090	5090	5090	5090	0
17	20250327	185200	36120320	5090	5090	5090	5090	0
18	20250327	185100	36120320	5090	5090	5090	5090	0
19	20250327	185000	36120320	5090	5090	5090	5090	0
20	20250327	184900	36120320	5090	5090	5090	5090	0
21	20250327	184800	36120320	5090	5090	5090	5090	0
22	20250327	184700	36120320	5090	5090	5090	5090	0
23	20250327	184600	36120320	5090	5090	5090	5090	0
24	20250327	184500	36120320	5090	5090	5090	5090	0
25	20250327	184400	36120320	5090	5090	5090	5090	0
26	20250327	184300	36120320	5090	5090	5090	5090	0
27	20250327	184200	36120320	5090	5090	5090	5090	0
28	20250327	184100	36120320	5090	5090	5090	5090	0
29	20250327	184000	36120320	5090	5090	5090	5090	0
30	20250327	183900	36120320	5090	5090	5090	5090	0
31	20250327	183800	36120320	5090	5090	5090	5090	0
32	20250327	183700	36120320	5090	5090	5090	5090	421
33	20250327	183600	36120320	5090	5090	5090	5090	0
34	20250327	183500	36120320	5090	5090	5090	5090	0
35	20250327	183400	36120320	5090	5090	5090	5090	0
36	20250327	183300	36120320	5090	5090	5090	5090	0
37	20250327	183200	36120320	5090	5090	5090	5090	0
38	20250327	183100	36120320	5090	5090	5090	5090	0
39	20250327	183000	36120320	5090	5090	5090	5090	0
40	20250327	182900	36120320	5090	5090	5090	5090	0
41	20250327	182800	36120320	5090	5090	5090	5090	0
42	20250327	182700	36120320	5090	5090	5090	5090	0
43	20250327	182600	36120320	5090	5090	5090	5090	0
44	20250327	182500	36120320	5090	5090	5090	5090	0
45	20250327	182400	36120320	5090	5090	5090	5090	0
46	20250327	182300	36120320	5090	5090	5090	5090	0
47	20250327	182200	36120320	5090	5090	5090	5090	0
48	20250327	182100	36120320	5090	5090	5090	5090	0
49	20250327	182000	36120320	5090	5090	5090	5090	0
50	20250327	181900	36120320	5090	5090	5090	5090	0
51	20250327	181800	36120320	5090	5090	5090	5090	0
52	20250327	181700	36120320	5090	5090	5090	5090	0
53	20250327	181600	36120320	5090	5090	5090	5090	0
54	20250327	181500	36120320	5090	5090	5090	5090	0
55	20250327	181400	36120320	5090	5090	5090	5090	0
56	20250327	181300	36120320	5090	5090	5090	5090	0
57	20250327	181200	36120320	5090	5090	5090	5090	0
58	20250327	181100	36120320	5090	5090	5090	5090	0
59	20250327	181000	36120320	5090	5090	5090	5090	0
60	20250327	180900	36120320	5090	5090	5090	5090	0
61	20250327	180800	36120320	5090	5090	5090	5090	0
62	20250327	180700	36120320	5090	5090	5090	5090	421
63	20250327	180600	36120320	5090	5090	5090	5090	0
64	20250327	180500	36120320	5090	5090	5090	5090	0
65	20250327	180400	36120320	5090	5090	5090	5090	0
66	20250327	180300	36120320	5090	5090	5090	5090	0
67	20250327	180200	36120320	5090	5090	5090	5090	0
68	20250327	180100	36120320	5090	5090	5090	5090	0
69	20250327	180000	36120320	5090	5090	5090	5090	0
70	20250327	175900	36120320	5090	5090	5090	5090	0
71	20250327	175800	36120320	5090	5090	5090	5090	0
72	20250327	175700	36120320	5090	5090	5090	5090	0
73	20250327	175600	36120320	5090	5090	5090	5090	0
74	20250327	175500	36120320	5090	5090	5090	5090	0
75	20250327	175400	36120320	5090	5090	5090	5090	0
76	20250327	175300	36120320	5090	5090	5090	5090	0
77	20250327	175200	36120320	5090	5090	5090	5090	0
78	20250327	175100	36120320	5090	5090	5090	5090	0
79	20250327	175000	36120320	5090	5090	5090	5090	0
80	20250327	174900	36120320	5090	5090	5090	5090	0
81	20250327	174800	36120320	5090	5090	5090	5090	0
82	20250327	174700	36120320	5090	5090	5090	5090	0
83	20250327	174600	36120320	5090	5090	5090	5090	0
84	20250327	174500	36120320	5090	5090	5090	5090	0
85	20250327	174400	36120320	5090	5090	5090	5090	0
86	20250327	174300	36120320	5090	5090	5090	5090	0
87	20250327	174200	36120320	5090	5090	5090	5090	0
88	20250327	174100	36120320	5090	5090	5090	5090	0
89	20250327	174000	36120320	5090	5090	5090	5090	0
90	20250327	173900	36120320	5090	5090	5090	5090	0
91	20250327	173800	36120320	5090	5090	5090	5090	0
92	20250327	173700	36120320	5090	5090	5090	5090	421
93	20250327	173600	36120320	5090	5090	5090	5090	0
94	20250327	173500	36120320	5090	5090	5090	5090	0
95	20250327	173400	36120320	5090	5090	5090	5090	0
96	20250327	173300	36120320	5090	5090	5090	5090	0
97	20250327	173200	36120320	5090	5090	5090	5090	0
98	20250327	173100	36120320	5090	5090	5090	5090	0
99	20250327	173000	36120320	5090	5090	5090	5090	0
100	20250327	172900	36120320	5090	5090	5090	5090	0
101	20250327	172800	36120320	5090	5090	5090	5090	0
102	20250327	172700	36120320	5090	5090	5090	5090	0
103	20250327	172600	36120320	5090	5090	5090	5090	0
104	20250327	172500	36120320	5090	5090	5090	5090	0
105	20250327	172400	36120320	5090	5090	5090	5090	0
106	20250327	172300	36120320	5090	5090	5090	5090	0
107	20250327	172200	36120320	5090	5090	5090	5090	0
108	20250327	172100	36120320	5090	5090	5090	5090	0
109	20250327	172000	36120320	5090	5090	5090	5090	0
110	20250327	171900	36120320	5090	5090	5090	5090	0
111	20250327	171800	36120320	5090	5090	5090	5090	0
112	20250327	171700	36120320	5090	5090	5090	5090	0
113	20250327	171600	36120320	5090	5090	5090	5090	0
114	20250327	171500	36120320	5090	5090	5090	5090	0
115	20250327	171400	36120320	5090	5090	5090	5090	0
116	20250327	171300	36120320	5090	5090	5090	5090	0
117	20250327	171200	36120320	5090	5090	5090	5090	0
118	20250327	171100	36120320	5090	5090	5090	5090	0
119	20250327	171000	36120320	5090	5090	5090	5090	0
120	20250327	170900	36120320	5090	5090	5090	5090	0
121	20250327	170800	36120320	5090	5090	5090	5090	0
122	20250327	170700	36120320	5090	5090	5090	5090	421
123	20250327	170600	36120320	5090	5090	5090	5090	0
124	20250327	170500	36120320	5090	5090	5090	5090	0
125	20250327	170400	36120320	5090	5090	5090	5090	0
126	20250327	170300	36120320	5090	5090	5090	5090	0
127	20250327	170200	36120320	5090	5090	5090	5090	0
128	20250327	170100	36120320	5090	5090	5090	5090	0
129	20250327	170000	36120320	5090	5090	5090	5090	0
130	20250327	165900	36120320	5090	5090	5090	5090	0
131	20250327	165800	36120320	5090	5090	5090	5090	0
132	20250327	165700	36120320	5090	5090	5090	5090	0
133	20250327	165600	36120320	5090	5090	5090	5090	0
134	20250327	165500	36120320	5090	5090	5090	5090	0
135	20250327	165400	36120320	5090	5090	5090	5090	0
136	20250327	165300	36120320	5090	5090	5090	5090	0
137	20250327	165200	36120320	5090	5090	5090	5090	0
138	20250327	165100	36120320	5090	5090	5090	5090	0
139	20250327	165000	36120320	5090	5090	5090	5090	0
140	20250327	164900	36120320	5090	5090	5090	5090	0
141	20250327	164800	36120320	5090	5090	5090	5090	0
142	20250327	164700	36120320	5090	5090	5090	5090	0
143	20250327	164600	36120320	5090	5090	5090	5090	0
144	20250327	164500	36120320	5090	5090	5090	5090	0
145	20250327	164400	36120320	5090	5090	5090	5090	0
146	20250327	164300	36120320	5090	5090	5090	5090	0
147	20250327	164200	36120320	5090	5090	5090	5090	0
148	20250327	164100	36120320	5090	5090	5090	5090	0
149	20250327	164000	36120320	5090	5090	5090	5090	0
150	20250327	163900	36120320	5090	5090	5090	5090	0
151	20250327	163800	36120320	5090	5090	5090	5090	0
152	20250327	163700	36120320	5090	5090	5090	5090	421
153	20250327	163600	36120320	5090	5090	5090	5090	0
154	20250327	163500	36120320	5090	5090	5090	5090	0
155	20250327	163400	36120320	5090	5090	5090	5090	0
156	20250327	163300	36120320	5090	5090	5090	5090	0
157	20250327	163200	36120320	5090	5090	5090	5090	0
158	20250327	163100	36120320	5090	5090	5090	5090	0
159	20250327	163000	36120320	5090	5090	5090	5090	0
160	20250327	162900	36120320	5090	5090	5090	5090	0
161	20250327	162800	36120320	5090	5090	5090	5090	0
162	20250327	162700	36120320	5090	5090	5090	5090	0
163	20250327	162600	36120320	5090	5090	5090	5090	0
164	20250327	162500	36120320	5090	5090	5090	5090	0
165	20250327	162400	36120320	5090	5090	5090	5090	0
166	20250327	162300	36120320	5090	5090	5090	5090	0
167	20250327	162200	36120320	5090	5090	5090	5090	0
168	20250327	162100	36120320	5090	5090	5090	5090	0
169	20250327	162000	36120320	5090	5090	5090	5090	0
170	20250327	161900	36120320	5090	5090	5090	5090	0
171	20250327	161800	36120320	5090	5090	5090	5090	0
172	20250327	161700	36120320	5090	5090	5090	5090	0
173	20250327	161600	36120320	5090	5090	5090	5090	0
174	20250327	161500	36120320	5090	5090	5090	5090	0
175	20250327	161400	36120320	5090	5090	5090	5090	0
176	20250327	161300	36120320	5090	5090	5090	5090	0
177	20250327	161200	36120320	5090	5090	5090	5090	0
178	20250327	161100	36120320	5090	5090	5090	5090	0
179	20250327	161000	36120320	5090	5090	5090	5090	0
180	20250327	160900	36120320	5090	5090	5090	5090	0
181	20250327	160800	36120320	5090	5090	5090	5090	0
182	20250327	160700	36120320	5090	5090	5090	5090	421
183	20250327	160600	36120320	5090	5090	5090	5090	0
184	20250327	160500	36120320	5090	5090	5090	5090	0
185	20250327	160400	36120320	5090	5090	5090	5090	0
186	20250327	160300	36120320	5090	5090	5090	5090	0
187	20250327	160200	36120320	5090	5090	5090	5090	0
188	20250327	160100	36120320	5090	5090	5090	5090	0
189	20250327	160000	36120320	5090	5090	5090	5090	0
190	20250327	155900	36120320	5090	5090	5090	5090	0
191	20250327	155800	36120320	5090	5090	5090	5090	0
192	20250327	155700	36120320	5090	5090	5090	5090	0
193	20250327	155600	36120320	5090	5090	5090	5090	0
194	20250327	155500	36120320	5090	5090	5090	5090	0
195	20250327	155400	36120320	5090	5090	5090	5090	0
196	20250327	155300	36120320	5090	5090	5090	5090	0
197	20250327	155200	36120320	5090	5090	5090	5090	0
198	20250327	155100	36120320	5090	5090	5090	5090	0
199	20250327	155000	36120320	5090	5090	5090	5090	0
200	20250327	154900	36120320	5090	5090	5090	5090	0
201	20250327	154800	36120320	5090	5090	5090	5090	0
202	20250327	154700	36120320	5090	5090	5090	5090	0
203	20250327	154600	36120320	5090	5090	5090	5090	0
204	20250327	154500	36120320	5090	5090	5090	5090	0
205	20250327	154400	36120320	5090	5090	5090	5090	0
206	20250327	154300	36120320	5090	5090	5090	5090	0
207	20250327	154200	36120320	5090	5090	5090	5090	0
208	20250327	154100	36120320	5090	5090	5090	5090	0
209	20250327	154000	36120320	5090	5090	5090	5090	0
210	20250327	153900	36120320	5090	5090	5090	5090	0
211	20250327	153800	36120320	5090	5090	5090	5090	0
212	20250327	153700	36120320	5090	5090	5090	5090	421
213	20250327	153600	36120320	5090	5090	5090	5090	0
214	20250327	153500	36120320	5090	5090	5090	5090	0
215	20250327	153400	36120320	5090	5090	5090	5090	0
216	20250327	153300	36120320	5090	5090	5090	5090	0
217	20250327	153200	36120320	5090	5090	5090	5090	0
218	20250327	153100	36120320	5090	5090	5090	5090	0
219	20250327	153000	36120320	5090	5090	5090	5090	421
220	20250327	152900	33977430	5040	5040	5040	5040	0
221	20250327	152800	33977430	5040	5040	5040	5040	0
222	20250327	152700	33977430	5040	5040	5040	5040	0
223	20250327	152600	33977430	5040	5040	5040	5040	0
224	20250327	152500	33977430	5040	5040	5040	5040	0
225	20250327	152400	33977430	5040	5040	5040	5040	0
226	20250327	152300	33977430	5040	5040	5040	5040	0
227	20250327	152200	33977430	5040	5040	5040	5040	0
228	20250327	152100	33977430	5040	5040	5040	5040	0
229	20250327	152000	33977430	5040	5040	5040	5040	0
230	20250327	151900	33977430	5040	5040	5040	5040	1
231	20250327	151800	33972390	5040	5040	5040	5040	0
232	20250327	151700	33972390	5040	5040	5040	5040	0
233	20250327	151600	33972390	5040	5040	5040	5040	2
234	20250327	151500	33962310	5000	5000	5000	5000	0
235	20250327	151400	33962310	5000	5000	5000	5000	0
236	20250327	151300	33962310	5000	5000	5000	5000	0
237	20250327	151200	33962310	5000	5000	5000	5000	0
238	20250327	151100	33962310	5000	5000	5000	5000	0
239	20250327	151000	33962310	5000	5000	5000	5000	0
240	20250327	150900	33962310	5000	5000	5000	5000	0
241	20250327	150800	33962310	5000	5000	5000	5000	9
242	20250327	150700	33917310	5040	5040	5040	5040	0
243	20250327	150600	33917310	5040	5020	5040	5020	10
244	20250327	150500	33866970	5000	5000	5000	5000	0
245	20250327	150400	33866970	5000	5000	5000	5000	0
246	20250327	150300	33866970	5000	5000	5000	5000	0
247	20250327	150200	33866970	5000	5000	5000	5000	0
248	20250327	150100	33866970	5000	5000	5000	5000	9
249	20250327	150000	33821970	5000	5000	5000	5000	0
250	20250327	145900	33821970	5000	5000	5000	5000	0
251	20250327	145800	33821970	5000	5000	5000	5000	0
252	20250327	145700	33821970	5000	5000	5000	5000	0
253	20250327	145600	33821970	5000	5000	5000	5000	0
254	20250327	145500	33821970	5000	5000	5000	5000	0
255	20250327	145400	33821970	5000	5000	5000	5000	9
256	20250327	145300	33776970	5020	5020	5020	5020	0
257	20250327	145200	33776970	5020	5020	5020	5020	0
258	20250327	145100	33776970	5020	5020	5020	5020	0
259	20250327	145000	33776970	5020	5020	5020	5020	0
260	20250327	144900	33776970	5020	5020	5020	5020	0
261	20250327	144800	33776970	5020	5020	5020	5020	8
262	20250327	144700	33736810	5000	5000	5000	5000	9
263	20250327	144600	33691810	5000	5000	5000	5000	0
264	20250327	144500	33691810	5000	5000	5000	5000	401
265	20250327	144400	31686810	5000	5000	5000	5000	12
266	20250327	144300	31626810	5000	5000	5000	5000	0
267	20250327	144200	31626810	5000	5000	5000	5000	0
268	20250327	144100	31626810	5000	5000	5000	5000	4
269	20250327	144000	31606810	5000	5000	5000	5000	9
270	20250327	143900	31561810	5000	5000	5000	5000	0
271	20250327	143800	31561810	5000	5000	5000	5000	0
272	20250327	143700	31561810	5000	5000	5000	5000	0
273	20250327	143600	31561810	5000	5000	5000	5000	0
274	20250327	143500	31561810	5000	5000	5000	5000	0
275	20250327	143400	31561810	5000	5000	5000	5000	0
276	20250327	143300	31561810	5000	5000	5000	5000	9
277	20250327	143200	31516810	5000	5000	5000	5000	0
278	20250327	143100	31516810	5000	5000	5000	5000	0
279	20250327	143000	31516810	5000	5000	5000	5000	0
280	20250327	142900	31516810	5000	5010	5010	5000	115
281	20250327	142800	30940670	5000	5000	5000	5000	0
282	20250327	142700	30940670	5000	5000	5000	5000	0
283	20250327	142600	30940670	5000	5000	5000	5000	400
284	20250327	142500	28940670	5000	5000	5000	5000	0
285	20250327	142400	28940670	5000	5000	5000	5000	0
286	20250327	142300	28940670	5000	5000	5000	5000	0
287	20250327	142200	28940670	5000	5000	5000	5000	0
288	20250327	142100	28940670	5000	5000	5000	5000	0
289	20250327	142000	28940670	5000	5000	5000	5000	0
290	20250327	141900	28940670	5000	5000	5000	5000	13
291	20250327	141800	28875670	5000	5000	5000	5000	0
292	20250327	141700	28875670	5000	5000	5000	5000	0
293	20250327	141600	28875670	5000	5000	5000	5000	0
294	20250327	141500	28875670	5000	5000	5000	5000	0
295	20250327	141400	28875670	5000	5000	5000	5000	0
296	20250327	141300	28875670	5000	5000	5000	5000	0
297	20250327	141200	28875670	5000	5000	5000	5000	9
298	20250327	141100	28830670	5000	5000	5000	5000	3
299	20250327	141000	28815670	5000	5000	5000	5000	0
300	20250327	140900	28815670	5000	5000	5000	5000	0
301	20250327	140800	28815670	5000	5000	5000	5000	0
302	20250327	140700	28815670	5000	5000	5000	5000	0
303	20250327	140600	28815670	5000	5000	5000	5000	0
304	20250327	140500	28815670	5000	5000	5000	5000	9
305	20250327	140400	28770670	5010	5010	5010	5010	0
306	20250327	140300	28770670	5010	5010	5010	5010	0
307	20250327	140200	28770670	5010	5010	5010	5010	0
308	20250327	140100	28770670	5010	5010	5010	5010	0
309	20250327	140000	28770670	5010	5010	5010	5010	0
310	20250327	135900	28770670	5010	5010	5010	5010	0
311	20250327	135800	28770670	5010	5010	5010	5010	10
312	20250327	135700	28720570	5010	5010	5010	5010	5
313	20250327	135600	28695520	5010	5010	5010	5010	0
314	20250327	135500	28695520	5010	5010	5010	5010	0
315	20250327	135400	28695520	5010	5010	5010	5010	20
316	20250327	135300	28595320	5010	5010	5010	5010	0
317	20250327	135200	28595320	5010	5010	5010	5010	0
318	20250327	135100	28595320	5010	5010	5010	5010	10
319	20250327	135000	28545220	5010	5010	5010	5010	0
320	20250327	134900	28545220	5010	5010	5010	5010	0
321	20250327	134800	28545220	5010	5010	5010	5010	0
322	20250327	134700	28545220	5010	5010	5010	5010	0
323	20250327	134600	28545220	5010	5010	5010	5010	0
324	20250327	134500	28545220	5010	5010	5010	5010	0
325	20250327	134400	28545220	5010	5010	5010	5010	10
326	20250327	134300	28495120	5050	5050	5050	5050	0
327	20250327	134200	28495120	5050	5050	5050	5050	1
328	20250327	134100	28490070	5050	5050	5050	5050	0
329	20250327	134000	28490070	5050	5050	5050	5050	10
330	20250327	133900	28439570	5010	5010	5010	5010	0
331	20250327	133800	28439570	5010	5010	5010	5010	0
332	20250327	133700	28439570	5010	5010	5010	5010	10
333	20250327	133600	28389470	5010	5010	5010	5010	0
334	20250327	133500	28389470	5010	5010	5010	5010	5
335	20250327	133400	28364420	5010	5010	5010	5010	0
336	20250327	133300	28364420	5010	5010	5010	5010	0
337	20250327	133200	28364420	5010	5010	5010	5010	0
338	20250327	133100	28364420	5010	5010	5010	5010	0
339	20250327	133000	28364420	5010	5010	5010	5010	10
340	20250327	132900	28314320	5010	5010	5010	5010	0
341	20250327	132800	28314320	5010	5010	5010	5010	0
342	20250327	132700	28314320	5010	5010	5010	5010	0
343	20250327	132600	28314320	5010	5010	5010	5010	0
344	20250327	132500	28314320	5010	5010	5010	5010	0
345	20250327	132400	28314320	5010	5010	5010	5010	0
346	20250327	132300	28314320	5010	5010	5010	5010	10
347	20250327	132200	28264220	5010	5010	5010	5010	0
348	20250327	132100	28264220	5010	5010	5010	5010	0
349	20250327	132000	28264220	5010	5010	5010	5010	0
350	20250327	131900	28264220	5010	5010	5010	5010	0
351	20250327	131800	28264220	5010	5010	5010	5010	0
352	20250327	131700	28264220	5010	5010	5010	5010	0
353	20250327	131600	28264220	5010	5010	5010	5010	10
354	20250327	131500	28214120	5010	5010	5010	5010	0
355	20250327	131400	28214120	5010	5010	5010	5010	0
356	20250327	131300	28214120	5010	5010	5010	5010	5
357	20250327	131200	28189070	5040	5040	5040	5040	0
358	20250327	131100	28189070	5040	5040	5040	5040	0
359	20250327	131000	28189070	5040	5040	5040	5040	100
360	20250327	130900	27685070	5010	5010	5010	5010	10
361	20250327	130800	27634970	5000	5000	5000	5000	0
362	20250327	130700	27634970	5000	5000	5000	5000	0
363	20250327	130600	27634970	5000	5000	5000	5000	0
364	20250327	130500	27634970	5000	5000	5000	5000	0
365	20250327	130400	27634970	5000	5000	5000	5000	0
366	20250327	130300	27634970	5000	5000	5000	5000	1
367	20250327	130200	27629970	5000	5000	5000	5000	10
368	20250327	130100	27579970	5000	5000	5000	5000	0
369	20250327	130000	27579970	5000	5000	5000	5000	0
370	20250327	125900	27579970	5000	5000	5000	5000	0
371	20250327	125800	27579970	5000	5000	5000	5000	0
372	20250327	125700	27579970	5000	5000	5000	5000	0
373	20250327	125600	27579970	5000	5000	5000	5000	0
374	20250327	125500	27579970	5000	5000	5000	5000	10
375	20250327	125400	27529970	5020	5020	5020	5020	0
376	20250327	125300	27529970	5020	5020	5020	5020	0
377	20250327	125200	27529970	5020	5020	5020	5020	0
378	20250327	125100	27529970	5020	5020	5020	5020	5
379	20250327	125000	27504870	5040	5040	5040	5040	0
380	20250327	124900	27504870	5040	5040	5040	5040	0
381	20250327	124800	27504870	5040	5040	5040	5040	100
382	20250327	124700	27000870	5040	5040	5040	5040	0
383	20250327	124600	27000870	5040	5040	5040	5040	0
384	20250327	124500	27000870	5040	5040	5040	5040	0
385	20250327	124400	27000870	5040	5040	5040	5040	0
386	20250327	124300	27000870	5040	5040	5040	5040	0
387	20250327	124200	27000870	5040	5040	5040	5040	0
388	20250327	124100	27000870	5040	5040	5040	5040	0
389	20250327	124000	27000870	5040	5040	5040	5040	0
390	20250327	123900	27000870	5040	5040	5040	5040	0
391	20250327	123800	27000870	5040	5040	5040	5040	0
392	20250327	123700	27000870	5040	5040	5040	5040	5
393	20250327	123600	26975670	5000	5000	5000	5000	0
394	20250327	123500	26975670	5000	5000	5000	5000	0
395	20250327	123400	26975670	5000	5000	5000	5000	0
396	20250327	123300	26975670	5000	5000	5000	5000	0
397	20250327	123200	26975670	5000	5000	5000	5000	0
398	20250327	123100	26975670	5000	5000	5000	5000	0
399	20250327	123000	26975670	5000	5000	5000	5000	0
400	20250327	122900	26975670	5000	5000	5000	5000	5
401	20250327	122800	26950670	5040	5040	5040	5040	0
402	20250327	122700	26950670	5040	5040	5040	5040	0
403	20250327	122600	26950670	5040	5040	5040	5040	0
404	20250327	122500	26950670	5040	5040	5040	5040	0
405	20250327	122400	26950670	5040	5040	5040	5040	0
406	20250327	122300	26950670	5040	5040	5040	5040	0
407	20250327	122200	26950670	5040	5040	5040	5040	0
408	20250327	122100	26950670	5040	5040	5040	5040	0
409	20250327	122000	26950670	5040	5040	5040	5040	0
410	20250327	121900	26950670	5040	5040	5040	5040	10
411	20250327	121800	26900270	5040	5040	5040	5040	0
412	20250327	121700	26900270	5040	5040	5040	5040	0
413	20250327	121600	26900270	5040	5040	5040	5040	0
414	20250327	121500	26900270	5040	5040	5040	5040	0
415	20250327	121400	26900270	5040	5040	5040	5040	0
416	20250327	121300	26900270	5040	5040	5040	5040	0
417	20250327	121200	26900270	5040	5040	5040	5040	0
418	20250327	121100	26900270	5040	5040	5040	5040	0
419	20250327	121000	26900270	5040	5040	5040	5040	0
420	20250327	120900	26900270	5040	5040	5040	5040	0
421	20250327	120800	26900270	5040	5040	5040	5040	100
422	20250327	120700	26396270	5010	5010	5010	5010	7
423	20250327	120600	26361200	5020	5020	5020	5020	0
424	20250327	120500	26361200	5020	5020	5020	5020	0
425	20250327	120400	26361200	5020	5020	5020	5020	0
426	20250327	120300	26361200	5020	5020	5020	5020	0
427	20250327	120200	26361200	5020	5020	5020	5020	0
428	20250327	120100	26361200	5020	5020	5020	5020	100
429	20250327	120000	25859200	5000	5000	5000	5000	0
430	20250327	115900	25859200	5000	5000	5000	5000	0
431	20250327	115800	25859200	5000	5000	5000	5000	0
432	20250327	115700	25859200	5000	5000	5000	5000	0
433	20250327	115600	25859200	5000	5000	5000	5000	0
434	20250327	115500	25859200	5000	5000	5000	5000	0
435	20250327	115400	25859200	5000	5000	5000	5000	0
436	20250327	115300	25859200	5000	5000	5000	5000	0
437	20250327	115200	25859200	5000	5000	5000	5000	0
438	20250327	115100	25859200	5000	5000	5000	5000	0
439	20250327	115000	25859200	5000	5000	5000	5000	0
440	20250327	114900	25859200	5000	5000	5000	5000	0
441	20250327	114800	25859200	5000	5000	5000	5000	0
442	20250327	114700	25859200	5000	5000	5000	5000	0
443	20250327	114600	25859200	5000	5000	5000	5000	0
444	20250327	114500	25859200	5000	5000	5000	5000	5
445	20250327	114400	25834200	4995	4995	4995	4995	0
446	20250327	114300	25834200	4995	4995	4995	4995	0
447	20250327	114200	25834200	4995	4995	4995	4995	0
448	20250327	114100	25834200	4995	4995	4995	4995	0
449	20250327	114000	25834200	4995	4995	4995	4995	0
450	20250327	113900	25834200	4995	4995	4995	4995	0
451	20250327	113800	25834200	4995	4995	4995	4995	0
452	20250327	113700	25834200	4995	4995	4995	4995	0
453	20250327	113600	25834200	4995	4995	4995	4995	0
454	20250327	113500	25834200	4995	4995	4995	4995	0
455	20250327	113400	25834200	4995	4995	4995	4995	0
456	20250327	113300	25834200	4995	4995	4995	4995	0
457	20250327	113200	25834200	4995	4995	4995	4995	0
458	20250327	113100	25834200	4995	4995	4995	4995	0
459	20250327	113000	25834200	4995	4995	4995	4995	0
460	20250327	112900	25834200	4995	4995	4995	4995	0
461	20250327	112800	25834200	4995	4995	4995	4995	0
462	20250327	112700	25834200	4995	4995	4995	4995	0
463	20250327	112600	25834200	4995	4995	4995	4995	0
464	20250327	112500	25834200	4995	4995	4995	4995	0
465	20250327	112400	25834200	4995	4995	4995	4995	0
466	20250327	112300	25834200	4995	4995	4995	4995	5
467	20250327	112200	25809225	4995	4995	4995	4995	0
468	20250327	112100	25809225	4995	4995	4995	4995	0
469	20250327	112000	25809225	4995	4995	4995	4995	0
470	20250327	111900	25809225	4995	4995	4995	4995	0
471	20250327	111800	25809225	4995	4995	4995	4995	0
472	20250327	111700	25809225	4995	4995	4995	4995	0
473	20250327	111600	25809225	4995	4995	4995	4995	0
474	20250327	111500	25809225	4995	4995	4995	4995	0
475	20250327	111400	25809225	4995	4995	4995	4995	0
476	20250327	111300	25809225	4995	4995	4995	4995	0
477	20250327	111200	25809225	4995	4995	4995	4995	0
478	20250327	111100	25809225	4995	4995	4995	4995	0
479	20250327	111000	25809225	4995	4995	4995	4995	0
480	20250327	110900	25809225	4995	4995	4995	4995	0
481	20250327	110800	25809225	4995	4995	4995	4995	0
482	20250327	110700	25809225	4995	4995	4995	4995	0
483	20250327	110600	25809225	4995	4995	4995	4995	0
484	20250327	110500	25809225	4995	4995	4995	4995	0
485	20250327	110400	25809225	4995	4995	4995	4995	0
486	20250327	110300	25809225	4995	4995	4995	4995	0
487	20250327	110200	25809225	4995	4995	4995	4995	0
488	20250327	110100	25809225	4995	4995	4995	4995	5
489	20250327	110000	25784250	4980	4980	4980	4980	0
490	20250327	105900	25784250	4980	4980	4980	4980	0
491	20250327	105800	25784250	4980	4980	4980	4980	0
492	20250327	105700	25784250	4980	4980	4980	4980	0
493	20250327	105600	25784250	4980	4980	4980	4980	0
494	20250327	105500	25784250	4980	4980	4980	4980	0
495	20250327	105400	25784250	4980	4980	4980	4980	0
496	20250327	105300	25784250	4980	4980	4980	4980	0
497	20250327	105200	25784250	4980	4980	4980	4980	0
498	20250327	105100	25784250	4980	4980	4980	4980	0
499	20250327	105000	25784250	4980	4980	4980	4980	0
500	20250327	104900	25784250	4980	4980	4980	4980	0
501	20250327	104800	25784250	4980	4980	4980	4980	0
502	20250327	104700	25784250	4980	4980	4980	4980	0
503	20250327	104600	25784250	4980	4980	4980	4980	0
504	20250327	104500	25784250	4980	4980	4980	4980	0
505	20250327	104400	25784250	4980	4980	4980	4980	0
506	20250327	104300	25784250	4980	4980	4980	4980	0
507	20250327	104200	25784250	4980	4980	4980	4980	0
508	20250327	104100	25784250	4980	5000	5000	4980	1800
509	20250327	104000	16793500	5030	5030	5030	5030	21
510	20250327	103900	16687870	5000	5000	5000	5000	5
511	20250327	103800	16662870	5000	5000	5000	5000	100
512	20250327	103700	16162870	5030	5030	5030	5030	0
513	20250327	103600	16162870	5030	5030	5030	5030	0
514	20250327	103500	16162870	5030	5030	5030	5030	0
515	20250327	103400	16162870	5030	5030	5030	5030	0
516	20250327	103300	16162870	5030	5030	5030	5030	0
517	20250327	103200	16162870	5030	5030	5030	5030	0
518	20250327	103100	16162870	5030	5030	5030	5030	0
519	20250327	103000	16162870	5030	5030	5030	5030	0
520	20250327	102900	16162870	5030	5030	5030	5030	1
521	20250327	102800	16157840	5030	5030	5030	5030	0
522	20250327	102700	16157840	5030	5030	5030	5030	0
523	20250327	102600	16157840	5030	5030	5030	5030	0
524	20250327	102500	16157840	5030	5030	5030	5030	0
525	20250327	102400	16157840	5030	5030	5030	5030	0
526	20250327	102300	16157840	5030	5030	5030	5030	2
527	20250327	102200	16147780	5000	5000	5000	5000	0
528	20250327	102100	16147780	5000	5000	5000	5000	0
529	20250327	102000	16147780	5000	5000	5000	5000	0
530	20250327	101900	16147780	5000	5000	5000	5000	0
531	20250327	101800	16147780	5000	5010	5010	5000	1300
532	20250327	101700	9647740	5020	5030	5030	5020	5
533	20250327	101600	9622630	5040	5040	5040	5040	0
534	20250327	101500	9622630	5040	5040	5040	5040	1
535	20250327	101400	9617590	5020	5020	5020	5020	0
536	20250327	101300	9617590	5020	5020	5020	5020	0
537	20250327	101200	9617590	5020	5020	5020	5020	86
538	20250327	101100	9185870	5020	5020	5020	5020	2
539	20250327	101000	9175830	5020	5010	5020	5010	13
540	20250327	100900	9110690	5000	5000	5000	5000	0
541	20250327	100800	9110690	5000	5000	5000	5000	0
542	20250327	100700	9110690	5000	5020	5020	5000	865
543	20250327	100600	4778880	5070	5070	5070	5070	0
544	20250327	100500	4778880	5070	5070	5070	5070	0
545	20250327	100400	4778880	5070	5070	5070	5070	0
546	20250327	100300	4778880	5070	5070	5070	5070	0
547	20250327	100200	4778880	5070	5070	5070	5070	0
548	20250327	100100	4778880	5070	5070	5070	5070	0
549	20250327	100000	4778880	5070	5070	5070	5070	0
550	20250327	095900	4778880	5070	5070	5070	5070	100
551	20250327	095800	4271880	5050	5050	5050	5050	0
552	20250327	095700	4271880	5050	5050	5050	5050	0
553	20250327	095600	4271880	5050	5050	5050	5050	0
554	20250327	095500	4271880	5050	5050	5050	5050	6
555	20250327	095400	4241580	5050	5050	5050	5050	0
556	20250327	095300	4241580	5050	5050	5050	5050	0
557	20250327	095200	4241580	5050	5050	5050	5050	0
558	20250327	095100	4241580	5050	5050	5050	5050	0
559	20250327	095000	4241580	5050	5050	5050	5050	0
560	20250327	094900	4241580	5050	5050	5050	5050	0
561	20250327	094800	4241580	5050	5050	5050	5050	0
562	20250327	094700	4241580	5050	5050	5050	5050	0
563	20250327	094600	4241580	5050	5050	5050	5050	0
564	20250327	094500	4241580	5050	5050	5050	5050	0
565	20250327	094400	4241580	5050	5050	5050	5050	0
566	20250327	094300	4241580	5050	5050	5050	5050	0
567	20250327	094200	4241580	5050	5050	5050	5050	0
568	20250327	094100	4241580	5050	5050	5050	5050	0
569	20250327	094000	4241580	5050	5050	5050	5050	0
570	20250327	093900	4241580	5050	5050	5050	5050	0
571	20250327	093800	4241580	5050	5050	5050	5050	0
572	20250327	093700	4241580	5050	5050	5050	5050	0
573	20250327	093600	4241580	5050	5050	5050	5050	0
574	20250327	093500	4241580	5050	5050	5050	5050	0
575	20250327	093400	4241580	5050	5050	5050	5050	0
576	20250327	093300	4241580	5050	5060	5060	5050	5
577	20250327	093200	4216320	5090	5090	5090	5090	0
578	20250327	093100	4216320	5090	5090	5090	5090	1
579	20250327	093000	4211230	5050	5050	5050	5050	0
580	20250327	092900	4211230	5050	5050	5050	5050	0
581	20250327	092800	4211230	5050	5050	5050	5050	0
582	20250327	092700	4211230	5050	5050	5050	5050	0
583	20250327	092600	4211230	5050	5050	5050	5050	0
584	20250327	092500	4211230	5050	5050	5050	5050	0
585	20250327	092400	4211230	5050	5050	5050	5050	0
586	20250327	092300	4211230	5050	5050	5050	5050	0
587	20250327	092200	4211230	5050	5050	5050	5050	0
588	20250327	092100	4211230	5050	5050	5050	5050	0
589	20250327	092000	4211230	5050	5050	5050	5050	0
590	20250327	091900	4211230	5050	5050	5050	5050	0
591	20250327	091800	4211230	5050	5050	5050	5050	0
592	20250327	091700	4211230	5050	5050	5050	5050	0
593	20250327	091600	4211230	5050	5050	5050	5050	0
594	20250327	091500	4211230	5050	5050	5050	5050	0
595	20250327	091400	4211230	5050	5050	5050	5050	0
596	20250327	091300	4211230	5050	5050	5050	5050	0
597	20250327	091200	4211230	5050	5080	5080	5050	220
598	20250327	091100	3099630	5110	5075	5110	5070	468
599	20250327	091000	726230	5080	5080	5080	5080	0
600	20250327	090900	726230	5080	5080	5080	5080	0
601	20250327	090800	726230	5080	5080	5080	5080	0
602	20250327	090700	726230	5080	5080	5080	5080	0
603	20250327	090600	726230	5080	5080	5080	5080	3
604	20250327	090500	710990	5090	5100	5100	5090	5
605	20250327	090400	685500	5050	5050	5050	5050	0
606	20250327	090300	685500	5050	5050	5050	5050	0
607	20250327	090200	685500	5050	5050	5050	5050	0
608	20250327	090100	685500	5050	5050	5050	5050	10
609	20250327	090000	635000	5000	5000	5000	5000	127