KissMeData/015230/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	190100	249188166	5020	5020	5020	5020	2622
3	20250327	190000	249188166	5020	5020	5020	5020	0
4	20250327	185900	249188166	5020	5020	5020	5020	0
5	20250327	185800	249188166	5020	5020	5020	5020	0
6	20250327	185700	249188166	5020	5020	5020	5020	0
7	20250327	185600	249188166	5020	5020	5020	5020	0
8	20250327	185500	249188166	5020	5020	5020	5020	0
9	20250327	185400	249188166	5020	5020	5020	5020	0
10	20250327	185300	249188166	5020	5020	5020	5020	0
11	20250327	185200	249188166	5020	5020	5020	5020	0
12	20250327	185100	249188166	5020	5020	5020	5020	0
13	20250327	185000	249188166	5020	5020	5020	5020	0
14	20250327	184900	249188166	5020	5020	5020	5020	0
15	20250327	184800	249188166	5020	5020	5020	5020	0
16	20250327	184700	249188166	5020	5020	5020	5020	0
17	20250327	184600	249188166	5020	5020	5020	5020	0
18	20250327	184500	249188166	5020	5020	5020	5020	0
19	20250327	184400	249188166	5020	5020	5020	5020	0
20	20250327	184300	249188166	5020	5020	5020	5020	0
21	20250327	184200	249188166	5020	5020	5020	5020	0
22	20250327	184100	249188166	5020	5020	5020	5020	0
23	20250327	184000	249188166	5020	5020	5020	5020	0
24	20250327	183900	249188166	5020	5020	5020	5020	0
25	20250327	183800	249188166	5020	5020	5020	5020	0
26	20250327	183700	249188166	5020	5020	5020	5020	0
27	20250327	183600	249188166	5020	5020	5020	5020	0
28	20250327	183500	249188166	5020	5020	5020	5020	0
29	20250327	183400	249188166	5020	5020	5020	5020	0
30	20250327	183300	249188166	5020	5020	5020	5020	0
31	20250327	183200	249188166	5020	5020	5020	5020	0
32	20250327	183100	249188166	5020	5020	5020	5020	2622
33	20250327	183000	249188166	5020	5020	5020	5020	0
34	20250327	182900	249188166	5020	5020	5020	5020	0
35	20250327	182800	249188166	5020	5020	5020	5020	0
36	20250327	182700	249188166	5020	5020	5020	5020	0
37	20250327	182600	249188166	5020	5020	5020	5020	0
38	20250327	182500	249188166	5020	5020	5020	5020	0
39	20250327	182400	249188166	5020	5020	5020	5020	0
40	20250327	182300	249188166	5020	5020	5020	5020	0
41	20250327	182200	249188166	5020	5020	5020	5020	0
42	20250327	182100	249188166	5020	5020	5020	5020	0
43	20250327	182000	249188166	5020	5020	5020	5020	0
44	20250327	181900	249188166	5020	5020	5020	5020	0
45	20250327	181800	249188166	5020	5020	5020	5020	0
46	20250327	181700	249188166	5020	5020	5020	5020	0
47	20250327	181600	249188166	5020	5020	5020	5020	0
48	20250327	181500	249188166	5020	5020	5020	5020	0
49	20250327	181400	249188166	5020	5020	5020	5020	0
50	20250327	181300	249188166	5020	5020	5020	5020	0
51	20250327	181200	249188166	5020	5020	5020	5020	0
52	20250327	181100	249188166	5020	5020	5020	5020	0
53	20250327	181000	249188166	5020	5020	5020	5020	0
54	20250327	180900	249188166	5020	5020	5020	5020	0
55	20250327	180800	249188166	5020	5020	5020	5020	0
56	20250327	180700	249188166	5020	5020	5020	5020	0
57	20250327	180600	249188166	5020	5020	5020	5020	0
58	20250327	180500	249188166	5020	5020	5020	5020	0
59	20250327	180400	249188166	5020	5020	5020	5020	0
60	20250327	180300	249188166	5020	5020	5020	5020	0
61	20250327	180200	249188166	5020	5020	5020	5020	0
62	20250327	180100	249188166	5020	5020	5020	5020	2622
63	20250327	180000	249188166	5020	5020	5020	5020	0
64	20250327	175900	249188166	5020	5020	5020	5020	0
65	20250327	175800	249188166	5020	5020	5020	5020	0
66	20250327	175700	249188166	5020	5020	5020	5020	0
67	20250327	175600	249188166	5020	5020	5020	5020	0
68	20250327	175500	249188166	5020	5020	5020	5020	0
69	20250327	175400	249188166	5020	5020	5020	5020	0
70	20250327	175300	249188166	5020	5020	5020	5020	0
71	20250327	175200	249188166	5020	5020	5020	5020	0
72	20250327	175100	249188166	5020	5020	5020	5020	0
73	20250327	175000	249188166	5020	5020	5020	5020	0
74	20250327	174900	249188166	5020	5020	5020	5020	0
75	20250327	174800	249188166	5020	5020	5020	5020	0
76	20250327	174700	249188166	5020	5020	5020	5020	0
77	20250327	174600	249188166	5020	5020	5020	5020	0
78	20250327	174500	249188166	5020	5020	5020	5020	0
79	20250327	174400	249188166	5020	5020	5020	5020	0
80	20250327	174300	249188166	5020	5020	5020	5020	0
81	20250327	174200	249188166	5020	5020	5020	5020	0
82	20250327	174100	249188166	5020	5020	5020	5020	0
83	20250327	174000	249188166	5020	5020	5020	5020	0
84	20250327	173900	249188166	5020	5020	5020	5020	0
85	20250327	173800	249188166	5020	5020	5020	5020	0
86	20250327	173700	249188166	5020	5020	5020	5020	0
87	20250327	173600	249188166	5020	5020	5020	5020	0
88	20250327	173500	249188166	5020	5020	5020	5020	0
89	20250327	173400	249188166	5020	5020	5020	5020	0
90	20250327	173300	249188166	5020	5020	5020	5020	0
91	20250327	173200	249188166	5020	5020	5020	5020	0
92	20250327	173100	249188166	5020	5020	5020	5020	2622
93	20250327	173000	249188166	5020	5020	5020	5020	0
94	20250327	172900	249188166	5020	5020	5020	5020	0
95	20250327	172800	249188166	5020	5020	5020	5020	0
96	20250327	172700	249188166	5020	5020	5020	5020	0
97	20250327	172600	249188166	5020	5020	5020	5020	0
98	20250327	172500	249188166	5020	5020	5020	5020	0
99	20250327	172400	249188166	5020	5020	5020	5020	0
100	20250327	172300	249188166	5020	5020	5020	5020	0
101	20250327	172200	249188166	5020	5020	5020	5020	0
102	20250327	172100	249188166	5020	5020	5020	5020	0
103	20250327	172000	249188166	5020	5020	5020	5020	0
104	20250327	171900	249188166	5020	5020	5020	5020	0
105	20250327	171800	249188166	5020	5020	5020	5020	0
106	20250327	171700	249188166	5020	5020	5020	5020	0
107	20250327	171600	249188166	5020	5020	5020	5020	0
108	20250327	171500	249188166	5020	5020	5020	5020	0
109	20250327	171400	249188166	5020	5020	5020	5020	0
110	20250327	171300	249188166	5020	5020	5020	5020	0
111	20250327	171200	249188166	5020	5020	5020	5020	0
112	20250327	171100	249188166	5020	5020	5020	5020	0
113	20250327	171000	249188166	5020	5020	5020	5020	0
114	20250327	170900	249188166	5020	5020	5020	5020	0
115	20250327	170800	249188166	5020	5020	5020	5020	0
116	20250327	170700	249188166	5020	5020	5020	5020	0
117	20250327	170600	249188166	5020	5020	5020	5020	0
118	20250327	170500	249188166	5020	5020	5020	5020	0
119	20250327	170400	249188166	5020	5020	5020	5020	0
120	20250327	170300	249188166	5020	5020	5020	5020	0
121	20250327	170200	249188166	5020	5020	5020	5020	0
122	20250327	170100	249188166	5020	5020	5020	5020	2622
123	20250327	170000	249188166	5020	5020	5020	5020	0
124	20250327	165900	249188166	5020	5020	5020	5020	0
125	20250327	165800	249188166	5020	5020	5020	5020	0
126	20250327	165700	249188166	5020	5020	5020	5020	0
127	20250327	165600	249188166	5020	5020	5020	5020	0
128	20250327	165500	249188166	5020	5020	5020	5020	0
129	20250327	165400	249188166	5020	5020	5020	5020	0
130	20250327	165300	249188166	5020	5020	5020	5020	0
131	20250327	165200	249188166	5020	5020	5020	5020	0
132	20250327	165100	249188166	5020	5020	5020	5020	0
133	20250327	165000	249188166	5020	5020	5020	5020	0
134	20250327	164900	249188166	5020	5020	5020	5020	0
135	20250327	164800	249188166	5020	5020	5020	5020	0
136	20250327	164700	249188166	5020	5020	5020	5020	0
137	20250327	164600	249188166	5020	5020	5020	5020	0
138	20250327	164500	249188166	5020	5020	5020	5020	0
139	20250327	164400	249188166	5020	5020	5020	5020	0
140	20250327	164300	249188166	5020	5020	5020	5020	0
141	20250327	164200	249188166	5020	5020	5020	5020	0
142	20250327	164100	249188166	5020	5020	5020	5020	0
143	20250327	164000	249188166	5020	5020	5020	5020	0
144	20250327	163900	249188166	5020	5020	5020	5020	0
145	20250327	163800	249188166	5020	5020	5020	5020	0
146	20250327	163700	249188166	5020	5020	5020	5020	0
147	20250327	163600	249188166	5020	5020	5020	5020	0
148	20250327	163500	249188166	5020	5020	5020	5020	0
149	20250327	163400	249188166	5020	5020	5020	5020	0
150	20250327	163300	249188166	5020	5020	5020	5020	0
151	20250327	163200	249188166	5020	5020	5020	5020	0
152	20250327	163100	249188166	5020	5020	5020	5020	2622
153	20250327	163000	249188166	5020	5020	5020	5020	0
154	20250327	162900	249188166	5020	5020	5020	5020	0
155	20250327	162800	249188166	5020	5020	5020	5020	0
156	20250327	162700	249188166	5020	5020	5020	5020	0
157	20250327	162600	249188166	5020	5020	5020	5020	0
158	20250327	162500	249188166	5020	5020	5020	5020	0
159	20250327	162400	249188166	5020	5020	5020	5020	0
160	20250327	162300	249188166	5020	5020	5020	5020	0
161	20250327	162200	249188166	5020	5020	5020	5020	0
162	20250327	162100	249188166	5020	5020	5020	5020	0
163	20250327	162000	249188166	5020	5020	5020	5020	0
164	20250327	161900	249188166	5020	5020	5020	5020	0
165	20250327	161800	249188166	5020	5020	5020	5020	0
166	20250327	161700	249188166	5020	5020	5020	5020	0
167	20250327	161600	249188166	5020	5020	5020	5020	0
168	20250327	161500	249188166	5020	5020	5020	5020	0
169	20250327	161400	249188166	5020	5020	5020	5020	0
170	20250327	161300	249188166	5020	5020	5020	5020	0
171	20250327	161200	249188166	5020	5020	5020	5020	0
172	20250327	161100	249188166	5020	5020	5020	5020	0
173	20250327	161000	249188166	5020	5020	5020	5020	0
174	20250327	160900	249188166	5020	5020	5020	5020	0
175	20250327	160800	249188166	5020	5020	5020	5020	0
176	20250327	160700	249188166	5020	5020	5020	5020	0
177	20250327	160600	249188166	5020	5020	5020	5020	0
178	20250327	160500	249188166	5020	5020	5020	5020	0
179	20250327	160400	249188166	5020	5020	5020	5020	0
180	20250327	160300	249188166	5020	5020	5020	5020	0
181	20250327	160200	249188166	5020	5020	5020	5020	0
182	20250327	160100	249188166	5020	5020	5020	5020	2622
183	20250327	160000	249188166	5020	5020	5020	5020	0
184	20250327	155900	249188166	5020	5020	5020	5020	0
185	20250327	155800	249188166	5020	5020	5020	5020	0
186	20250327	155700	249188166	5020	5020	5020	5020	0
187	20250327	155600	249188166	5020	5020	5020	5020	0
188	20250327	155500	249188166	5020	5020	5020	5020	0
189	20250327	155400	249188166	5020	5020	5020	5020	0
190	20250327	155300	249188166	5020	5020	5020	5020	0
191	20250327	155200	249188166	5020	5020	5020	5020	0
192	20250327	155100	249188166	5020	5020	5020	5020	0
193	20250327	155000	249188166	5020	5020	5020	5020	0
194	20250327	154900	249188166	5020	5020	5020	5020	0
195	20250327	154800	249188166	5020	5020	5020	5020	0
196	20250327	154700	249188166	5020	5020	5020	5020	0
197	20250327	154600	249188166	5020	5020	5020	5020	0
198	20250327	154500	249188166	5020	5020	5020	5020	0
199	20250327	154400	249188166	5020	5020	5020	5020	0
200	20250327	154300	249188166	5020	5020	5020	5020	0
201	20250327	154200	249188166	5020	5020	5020	5020	0
202	20250327	154100	249188166	5020	5020	5020	5020	0
203	20250327	154000	249188166	5020	5020	5020	5020	0
204	20250327	153900	249188166	5020	5020	5020	5020	0
205	20250327	153800	249188166	5020	5020	5020	5020	0
206	20250327	153700	249188166	5020	5020	5020	5020	0
207	20250327	153600	249188166	5020	5020	5020	5020	0
208	20250327	153500	249188166	5020	5020	5020	5020	0
209	20250327	153400	249188166	5020	5020	5020	5020	0
210	20250327	153300	249188166	5020	5020	5020	5020	0
211	20250327	153200	249188166	5020	5020	5020	5020	0
212	20250327	153100	249188166	5020	5020	5020	5020	2622
213	20250327	153000	249188166	5020	5020	5020	5020	2622
214	20250327	152900	236025726	5000	5000	5000	5000	0
215	20250327	152800	236025726	5000	5000	5000	5000	0
216	20250327	152700	236025726	5000	5000	5000	5000	0
217	20250327	152600	236025726	5000	5000	5000	5000	0
218	20250327	152500	236025726	5000	5000	5000	5000	0
219	20250327	152400	236025726	5000	5000	5000	5000	0
220	20250327	152300	236025726	5000	5000	5000	5000	0
221	20250327	152200	236025726	5000	5000	5000	5000	0
222	20250327	152100	236025726	5000	5000	5000	5000	0
223	20250327	152000	236025726	5000	5000	5000	5000	0
224	20250327	151900	236025726	5000	5000	5000	5000	0
225	20250327	151800	236025726	5000	5000	5000	5000	0
226	20250327	151700	236025726	5000	4990	5000	4990	25
227	20250327	151600	235900961	5000	4995	5000	4995	12
228	20250327	151500	235841016	4990	4995	5000	4990	419
229	20250327	151400	233750141	4990	4990	4990	4990	74
230	20250327	151300	233380881	5000	4990	5000	4990	23
231	20250327	151200	233266101	5000	5000	5000	5000	1
232	20250327	151100	233261101	4990	4990	4990	4990	23
233	20250327	151000	233146331	5000	4990	5000	4990	27
234	20250327	150900	233011591	5000	5000	5000	5000	1
235	20250327	150800	233006591	4990	5000	5000	4990	24
236	20250327	150700	232886821	4990	4990	4990	4990	22
237	20250327	150600	232777041	4990	4990	4990	4990	107
238	20250327	150500	232243111	4990	4990	4990	4990	0
239	20250327	150400	232243111	4990	4990	4990	4990	22
240	20250327	150300	232133331	4990	4990	4990	4990	23
241	20250327	150200	232018561	5010	4995	5010	4995	217
242	20250327	150100	230933621	5000	4990	5000	4990	109
243	20250327	150000	230389701	4990	5000	5010	4990	25
244	20250327	145900	230264881	4990	4990	4990	4990	22
245	20250327	145800	230155101	5000	4990	5000	4990	24
246	20250327	145700	230035331	5010	5000	5010	5000	71
247	20250327	145600	229680321	4990	4990	4990	4990	23
248	20250327	145500	229565551	5010	4990	5010	4990	711
249	20250327	145400	226017356	4990	5000	5010	4990	1123
250	20250327	145300	220412566	4990	4990	4990	4990	23
251	20250327	145200	220297796	5000	4995	5000	4995	12
252	20250327	145100	220237851	5000	5000	5010	4990	714
253	20250327	145000	216674896	4990	4990	4990	4990	23
254	20250327	144900	216560126	4990	4990	4990	4990	181
255	20250327	144800	215656936	4995	4995	4995	4995	16
256	20250327	144700	215577016	4990	4990	4990	4990	122
257	20250327	144600	214968236	4995	4995	4995	4995	790
258	20250327	144500	211022186	5000	4995	5000	4995	13
259	20250327	144400	210957246	4995	4995	4995	4995	22
260	20250327	144300	210847356	5000	4995	5000	4995	26
261	20250327	144200	210717476	4995	4995	5000	4995	23
262	20250327	144100	210602586	4995	4995	4995	4995	11
263	20250327	144000	210547641	4995	4995	4995	4995	23
264	20250327	143900	210432756	4995	5010	5010	4995	104
265	20250327	143800	209913261	4995	5000	5000	4995	23
266	20250327	143700	209798326	5010	4995	5010	4995	23
267	20250327	143600	209683426	5010	4995	5010	4995	25
268	20250327	143500	209558521	5010	5010	5010	5010	1
269	20250327	143400	209553511	4995	5000	5000	4995	22
270	20250327	143300	209443616	5010	4995	5010	4995	24
271	20250327	143200	209323721	5010	4995	5010	4995	24
272	20250327	143100	209203811	5010	5000	5010	5000	2
273	20250327	143000	209193801	4995	5000	5010	4995	35
274	20250327	142900	209018906	4995	4995	5010	4995	301
275	20250327	142800	207515066	4995	4995	4995	4995	23
276	20250327	142700	207400181	5010	4995	5010	4995	51
277	20250327	142600	207145226	4995	4995	4995	4995	34
278	20250327	142500	206975396	5010	5000	5010	5000	133
279	20250327	142400	206310386	4995	4995	5010	4995	34
280	20250327	142300	206140541	5010	5000	5010	5000	59
281	20250327	142200	205845531	4995	4995	4995	4995	135
282	20250327	142100	205171206	5010	4995	5010	4995	255
283	20250327	142000	203896966	4995	4995	4995	4995	23
284	20250327	141900	203782081	5010	4990	5010	4990	47
285	20250327	141800	203547406	4990	4990	4990	4990	23
286	20250327	141700	203432636	5010	4995	5010	4995	116
287	20250327	141600	202853196	4990	4995	5010	4990	25
288	20250327	141500	202728356	4990	4990	4990	4990	128
289	20250327	141400	202089636	4995	5010	5010	4995	783
290	20250327	141300	198178071	5000	5000	5000	5000	18
291	20250327	141200	198088071	5000	5000	5010	5000	24
292	20250327	141100	197968061	5010	5010	5010	5000	13
293	20250327	141000	197903041	5000	4990	5010	4990	36
294	20250327	140900	197723261	5010	5000	5010	5000	13
295	20250327	140800	197658251	4995	4995	5010	4995	28
296	20250327	140700	197518371	5010	4990	5010	4990	33
297	20250327	140600	197353591	5010	4995	5010	4995	13
298	20250327	140500	197288636	5010	5010	5010	4990	1015
299	20250327	140400	192219541	4995	4995	4995	4995	22
300	20250327	140300	192109651	5010	4995	5010	4995	65
301	20250327	140200	191784696	4995	4995	4995	4995	23
302	20250327	140100	191669811	4995	4995	5000	4995	990
303	20250327	140000	186724756	5010	4995	5010	4995	348
304	20250327	135900	184986481	5010	4995	5010	4995	27
305	20250327	135800	184851466	5010	4995	5010	4995	14
306	20250327	135700	184781451	5010	4995	5010	4995	89
307	20250327	135600	184336511	4995	5000	5010	4995	45
308	20250327	135500	184111616	4995	5000	5010	4995	25
309	20250327	135400	183986666	4995	4995	5010	4995	34
310	20250327	135300	183816716	4995	4995	5010	4995	296
311	20250327	135200	182337291	4995	4995	4995	4995	24
312	20250327	135100	182217411	4995	4995	4995	4995	13
313	20250327	135000	182152476	4995	4995	4995	4995	35
314	20250327	134900	181977651	4995	4995	5010	4995	39
315	20250327	134800	181782651	4995	4995	5000	4995	25
316	20250327	134700	181657771	4995	5000	5010	4995	15
317	20250327	134600	181582826	4995	5000	5010	4995	35
318	20250327	134500	181407931	4995	5000	5010	4995	15
319	20250327	134400	181332931	4995	5010	5010	4995	15
320	20250327	134300	181257921	4995	5000	5010	4995	27
321	20250327	134200	181122961	4995	5010	5010	4995	16
322	20250327	134100	181043006	4995	4995	4995	4995	24
323	20250327	134000	180923126	4995	4995	5010	4995	1026
324	20250327	133900	175798241	4995	4995	5010	4995	4
325	20250327	133800	175778241	4995	5000	5000	4995	522
326	20250327	133700	173169566	5000	5000	5000	5000	14
327	20250327	133600	173099566	5000	5000	5000	5000	23
328	20250327	133500	172984566	5000	5000	5000	5000	25
329	20250327	133400	172859566	5000	5000	5040	5000	17
330	20250327	133300	172774496	5000	5000	5000	5000	17
331	20250327	133200	172689496	5010	5000	5010	5000	21
332	20250327	133100	172584296	5040	5020	5040	5000	24
333	20250327	133000	172463906	5000	4995	5040	4995	77
334	20250327	132900	172077216	5030	5000	5030	5000	534
335	20250327	132800	169397666	4995	4995	4995	4995	25
336	20250327	132700	169272791	5010	4995	5010	4995	145
337	20250327	132600	168548501	4995	4995	5020	4995	52
338	20250327	132500	168288341	5010	5000	5010	5000	2
339	20250327	132400	168278331	4995	5000	5020	4995	36
340	20250327	132300	168098006	4995	4995	5020	4995	15
341	20250327	132200	168023036	4995	4995	4995	4995	25
342	20250327	132100	167898161	4995	4995	4995	4995	23
343	20250327	132000	167783276	4995	4995	5020	4995	17
344	20250327	131900	167698316	5000	5000	5000	5000	62
345	20250327	131800	167388316	5000	5000	5000	5000	35
346	20250327	131700	167213316	5000	5010	5020	5000	14
347	20250327	131600	167143176	5000	5000	5020	5000	55
348	20250327	131500	166867746	5000	5010	5020	5000	4
349	20250327	131400	166847716	5000	5000	5020	5000	26
350	20250327	131300	166717686	5000	5000	5000	5000	14
351	20250327	131200	166647686	5000	5000	5000	5000	25
352	20250327	131100	166522686	5000	5000	5000	5000	12
353	20250327	131000	166462686	5000	5010	5010	5000	23
354	20250327	130900	166347646	5010	5010	5020	5000	26
355	20250327	130800	166217396	5000	5000	5020	5000	14
356	20250327	130700	166147266	5020	5010	5020	5000	28
357	20250327	130600	166007076	5000	5000	5020	5000	17
358	20250327	130500	165921926	5020	5010	5020	5000	23
359	20250327	130400	165806726	5010	5010	5020	4995	67
360	20250327	130300	165471161	5010	4995	5010	4995	331
361	20250327	130200	163816916	4995	5000	5000	4995	101
362	20250327	130100	163312027	5000	5000	5010	5000	13
363	20250327	130000	163247017	5020	5000	5020	5000	26
364	20250327	125900	163116757	5020	5000	5020	5000	18
365	20250327	125800	163026707	4995	5000	5020	4995	36
366	20250327	125700	162846682	5000	5010	5020	5000	54
367	20250327	125600	162576152	4995	4995	4995	4995	25
368	20250327	125500	162451277	5020	4995	5020	4995	1691
369	20250327	125400	154003982	4995	4995	4995	4995	25
370	20250327	125300	153879107	4995	4995	4995	4995	23
371	20250327	125200	153764222	4995	4995	4995	4995	25
372	20250327	125100	153639347	4995	4995	4995	4995	2
373	20250327	125000	153629357	4995	4995	4995	4995	25
374	20250327	124900	153504482	4995	4995	5000	4995	180
375	20250327	124800	152604492	5000	5000	5000	5000	66
376	20250327	124700	152274492	5000	4995	5010	4995	28
377	20250327	124600	152134347	5000	4995	5000	4995	606
378	20250327	124500	149104407	5000	5000	5000	5000	182
379	20250327	124400	148194407	5000	5000	5000	5000	25
380	20250327	124300	148069407	5010	5000	5010	5000	45
381	20250327	124200	147844397	5000	5000	5000	5000	74
382	20250327	124100	147474397	5000	5000	5000	5000	63
383	20250327	124000	147159397	5000	4995	5000	4995	25
384	20250327	123900	147034452	4995	5000	5000	4995	12
385	20250327	123800	146974457	5000	4995	5000	4995	41
386	20250327	123700	146769582	5000	5000	5000	4995	17
387	20250327	123600	146684647	4995	4995	4995	4995	82
388	20250327	123500	146275057	4990	4990	4990	4990	12
389	20250327	123400	146215177	4990	4990	4995	4990	35
390	20250327	123300	146040482	4990	4990	4990	4990	14
391	20250327	123200	145970622	4990	4990	4990	4990	35
392	20250327	123100	145795972	4990	4990	4990	4990	1
393	20250327	123000	145790982	5000	5040	5040	5000	523
394	20250327	122900	143175942	5050	5000	5050	4990	3837
395	20250327	122800	123894247	4995	4995	4995	4995	26
396	20250327	122700	123764377	4995	4995	4995	4995	13
397	20250327	122600	123699442	4995	4995	4995	4995	25
398	20250327	122500	123574567	5000	4995	5000	4995	23
399	20250327	122400	123459632	4995	4995	5000	4995	37
400	20250327	122300	123274812	4995	5000	5000	4995	8
401	20250327	122200	123234817	4995	5000	5000	4995	24
402	20250327	122100	123114912	4995	4995	4995	4995	15
403	20250327	122000	123039987	4995	4995	4995	4995	33
404	20250327	121900	122875152	4995	5000	5000	4995	3
405	20250327	121800	122860157	5000	4995	5000	4995	60
406	20250327	121700	122560217	4995	4995	4995	4995	12
407	20250327	121600	122500277	4995	4995	4995	4995	25
408	20250327	121500	122375402	4995	4995	4995	4995	13
409	20250327	121400	122310467	4995	4995	4995	4995	25
410	20250327	121300	122185592	4995	4995	4995	4995	15
411	20250327	121200	122110667	4995	4995	4995	4995	24
412	20250327	121100	121990787	4995	4995	4995	4995	12
413	20250327	121000	121930847	4995	5000	5000	4995	24
414	20250327	120900	121810922	5000	5000	5000	5000	33
415	20250327	120800	121645922	5000	5000	5000	5000	25
416	20250327	120700	121520922	5010	5000	5010	5000	26
417	20250327	120600	121390792	5010	5000	5010	5000	39
418	20250327	120500	121195662	5010	5010	5010	5000	25
419	20250327	120400	121070532	5000	5000	5010	5000	30
420	20250327	120300	120920472	5000	5000	5000	5000	14
421	20250327	120200	120850472	5000	5000	5000	5000	24
422	20250327	120100	120730472	5000	5000	5000	5000	13
423	20250327	120000	120665472	5000	5000	5000	5000	25
424	20250327	115900	120540472	5000	5000	5000	5000	12
425	20250327	115800	120480472	5000	5000	5000	5000	26
426	20250327	115700	120350472	5000	5000	5000	5000	24
427	20250327	115600	120230472	5000	5000	5000	5000	15
428	20250327	115500	120155472	5000	4995	5000	4995	14
429	20250327	115400	120085537	4995	4995	4995	4995	25
430	20250327	115300	119960662	5000	5000	5000	4995	11
431	20250327	115200	119905667	5000	4995	5000	4995	36
432	20250327	115100	119725837	4995	4995	4995	4995	1
433	20250327	115000	119720842	4995	4995	4995	4995	25
434	20250327	114900	119595967	5000	5000	5000	5000	13
435	20250327	114800	119530967	5000	5000	5000	5000	25
436	20250327	114700	119405967	5010	5000	5010	4995	525
437	20250327	114600	116780962	5000	5000	5020	5000	102
438	20250327	114500	116270942	5010	5000	5010	5000	12
439	20250327	114400	116210922	5000	5000	5000	5000	25
440	20250327	114300	116085922	5020	5000	5020	5000	17
441	20250327	114200	116000872	5020	5000	5020	4995	53
442	20250327	114100	115736102	5010	5010	5020	5000	102
443	20250327	114000	115224612	5002	4997	5002	4997	243
444	20250327	113900	114009617	4997	5000	5000	4997	14
445	20250327	113800	113939656	4997	4997	5000	4997	26
446	20250327	113700	113809731	4995	4992	4995	4992	35
447	20250327	113600	113635002	4992	4990	4992	4990	13
448	20250327	113500	113570110	4990	4995	4995	4990	23
449	20250327	113400	113455330	4995	4995	4995	4990	24
450	20250327	113300	113335555	5000	5000	5000	4990	21
451	20250327	113200	113230630	5000	4990	5000	4990	26
452	20250327	113100	113100880	5000	4990	5000	4990	226
453	20250327	113000	111973130	4990	4990	5000	4990	22
454	20250327	112900	111863205	4990	4990	4990	4990	23
455	20250327	112800	111748435	4990	4990	5000	4990	4
456	20250327	112700	111728465	4990	5000	5000	4990	26
457	20250327	112600	111598715	4995	4995	4995	4995	381
458	20250327	112500	109695620	4995	4995	4995	4995	25
459	20250327	112400	109570745	4995	4995	4995	4995	13
460	20250327	112300	109505810	4995	4995	4995	4995	23
461	20250327	112200	109390925	4995	4995	4995	4995	14
462	20250327	112100	109320995	4995	4995	4995	4995	25
463	20250327	112000	109196120	4995	4995	4995	4995	13
464	20250327	111900	109131185	4995	4995	4995	4995	25
465	20250327	111800	109006310	4995	4990	4995	4990	25
466	20250327	111700	108881445	4990	4995	4995	4990	144
467	20250327	111600	108162215	4995	5000	5000	4995	14
468	20250327	111500	108092280	4995	4995	4995	4995	25
469	20250327	111400	107967405	4995	4995	4995	4995	14
470	20250327	111300	107897475	4995	4995	4995	4995	24
471	20250327	111200	107777595	4995	4995	4995	4995	14
472	20250327	111100	107707665	4995	4995	5000	4995	24
473	20250327	111000	107587780	4995	5000	5000	4995	28
474	20250327	110900	107447845	4995	5020	5020	4995	26
475	20250327	110800	107317930	5020	4995	5020	4995	46
476	20250327	110700	107087375	4995	4995	4995	4995	26
477	20250327	110600	106957505	4995	4995	4995	4995	11
478	20250327	110500	106902560	4995	5000	5000	4995	33
479	20250327	110400	106737625	5000	5000	5010	5000	202
480	20250327	110300	105725625	5000	5000	5000	5000	24
481	20250327	110200	105605625	5000	4995	5000	4995	16
482	20250327	110100	105525630	4995	4995	5000	4995	69
483	20250327	110000	105180750	4995	4995	4995	4995	14
484	20250327	105900	105110820	4995	4995	5000	4995	135
485	20250327	105800	104435995	4995	4995	4995	4995	2
486	20250327	105700	104426005	4995	5000	5000	4995	25
487	20250327	105600	104301120	5010	4995	5010	4995	35
488	20250327	105500	104126265	5000	4995	5010	4995	16
489	20250327	105400	104046315	5010	4990	5010	4990	26
490	20250327	105300	103916440	4995	4990	4995	4990	235
491	20250327	105200	102743665	4990	4990	4990	4990	2
492	20250327	105100	102733685	4990	5000	5000	4990	35
493	20250327	105000	102559000	5000	5000	5010	4990	5556
494	20250327	104900	74807170	5000	5000	5000	5000	24
495	20250327	104800	74687170	5020	5000	5020	5000	828
496	20250327	104700	70544710	5000	5010	5010	5000	59
497	20250327	104600	70249350	5010	5000	5010	5000	530
498	20250327	104500	67599170	5000	5010	5010	5000	55
499	20250327	104400	67323860	5000	5000	5020	5000	542
500	20250327	104300	64613390	5020	5000	5020	5000	41
501	20250327	104200	64407820	5020	5000	5020	5000	41
502	20250327	104100	64202250	5000	5000	5000	5000	24
503	20250327	104000	64082250	5000	5000	5000	5000	445
504	20250327	103900	61857250	5000	5000	5000	5000	25
505	20250327	103800	61732250	5000	5000	5000	5000	13
506	20250327	103700	61667250	5000	5000	5000	5000	24
507	20250327	103600	61547250	5000	5000	5000	5000	932
508	20250327	103500	56887250	5000	5000	5000	5000	24
509	20250327	103400	56767250	5000	5010	5010	5000	13
510	20250327	103300	56702140	5010	5010	5010	5000	13
511	20250327	103200	56637020	5010	5000	5010	5000	15
512	20250327	103100	56562000	5000	5000	5000	5000	25
513	20250327	103000	56437000	5000	5000	5000	5000	12
514	20250327	102900	56377000	5000	5000	5000	5000	24
515	20250327	102800	56257000	5000	5000	5000	5000	14
516	20250327	102700	56187000	5000	5000	5000	5000	25
517	20250327	102600	56062000	5000	5000	5000	5000	13
518	20250327	102500	55997000	5000	5000	5000	5000	23
519	20250327	102400	55882000	5000	5000	5000	5000	25
520	20250327	102300	55757000	5000	5000	5000	5000	18
521	20250327	102200	55667000	5000	5000	5010	5000	9
522	20250327	102100	55621950	5000	5010	5010	5000	34
523	20250327	102000	55451750	5010	5000	5010	5000	6
524	20250327	101900	55421700	5000	5010	5010	5000	26
525	20250327	101800	55291690	5000	5000	5000	5000	12
526	20250327	101700	55231690	5000	5010	5010	5000	24
527	20250327	101600	55111660	5010	5010	5010	5000	525
528	20250327	101500	52481530	5010	5010	5020	5010	25
529	20250327	101400	52356270	5010	5010	5010	5010	15
530	20250327	101300	52281120	5010	5010	5010	5010	24
531	20250327	101200	52160880	5010	5010	5010	5010	13
532	20250327	101100	52095750	5010	5010	5010	5010	24
533	20250327	101000	51975510	5010	5020	5020	5010	28
534	20250327	100900	51835080	5010	5010	5010	5010	25
535	20250327	100800	51709830	5010	5010	5010	5010	13
536	20250327	100700	51644700	5010	5010	5010	5010	25
537	20250327	100600	51519450	5010	5010	5010	5010	14
538	20250327	100500	51449310	5010	5010	5010	5010	23
539	20250327	100400	51334080	5010	5010	5020	5010	25
540	20250327	100300	51208710	5010	5010	5010	5010	25
541	20250327	100200	51083460	5010	5010	5010	5010	13
542	20250327	100100	51018330	5010	5010	5010	5010	24
543	20250327	100000	50898090	5010	5010	5020	5010	15
544	20250327	095900	50822930	5020	5010	5020	5010	24
545	20250327	095800	50702680	5010	5010	5010	5010	11
546	20250327	095700	50647570	5010	5010	5010	5010	22
547	20250327	095600	50537350	5010	5020	5020	5010	23
548	20250327	095500	50422020	5020	5010	5020	5010	93
549	20250327	095400	49955890	5010	5010	5010	5010	11
550	20250327	095300	49900780	5020	5010	5020	5010	43
551	20250327	095200	49685330	5010	5010	5010	5010	11
552	20250327	095100	49630220	5010	5000	5010	5000	24
553	20250327	095000	49510100	5020	5010	5020	5010	713
554	20250327	094900	45937960	5010	5010	5020	5010	25
555	20250327	094800	45812700	5010	5010	5010	5010	11
556	20250327	094700	45757590	5010	5010	5010	5010	22
557	20250327	094600	45647370	5010	5010	5020	5010	14
558	20250327	094500	45577220	5000	5010	5010	5000	43
559	20250327	094400	45362010	5000	5000	5000	5000	11
560	20250327	094300	45307010	5000	5000	5000	5000	12
561	20250327	094200	45247010	5020	5020	5020	5020	0
562	20250327	094100	45247010	5020	5010	5020	5010	5
563	20250327	094000	45221940	5000	5010	5010	5000	1034
564	20250327	093900	40051540	5010	5010	5020	5010	38
565	20250327	093800	39861150	5010	5010	5010	5010	70
566	20250327	093700	39510450	5010	5010	5010	5010	392
567	20250327	093600	37546530	5010	5010	5020	5010	54
568	20250327	093500	37275790	5010	5010	5010	5010	18
569	20250327	093400	37185610	5000	5010	5010	5000	35
570	20250327	093300	37010600	5000	5010	5010	5000	34
571	20250327	093200	36840590	5020	5010	5020	5000	23
572	20250327	093100	36725490	5000	4995	5020	4995	203
573	20250327	093000	35707225	5000	4995	5000	4995	36
574	20250327	092900	35527395	4995	4995	4995	4995	17
575	20250327	092800	35442480	4995	5000	5000	4995	504
576	20250327	092700	32922565	5000	5000	5000	5000	34
577	20250327	092600	32752565	5000	5000	5000	5000	17
578	20250327	092500	32667565	5000	5000	5000	4995	38
579	20250327	092400	32477650	4995	5000	5000	4995	34
580	20250327	092300	32307735	5010	5000	5020	5000	23
581	20250327	092200	32192665	5000	4995	5000	4995	35
582	20250327	092100	32017835	4995	4995	4995	4995	34
583	20250327	092000	31848005	4995	4995	4995	4995	35
584	20250327	091900	31673180	4990	4995	4995	4990	34
585	20250327	091800	31503435	5020	5000	5020	5000	137
586	20250327	091700	30817965	5020	4995	5020	4995	58
587	20250327	091600	30527790	4995	5000	5000	4995	447
588	20250327	091500	28292815	5000	5000	5000	5000	51
589	20250327	091400	28037815	5000	5000	5000	5000	7
590	20250327	091300	28002815	5000	5000	5010	5000	28
591	20250327	091200	27862805	5000	5010	5010	5000	35
592	20250327	091100	27687785	5000	4990	5000	4990	609
593	20250327	091000	24645930	4990	4980	4990	4980	484
594	20250327	090900	22231110	4975	4985	4985	4975	34
595	20250327	090800	22061775	4985	4970	4985	4970	69
596	20250327	090700	21718370	4970	4970	4970	4970	34
597	20250327	090600	21549390	4970	4970	4970	4970	134
598	20250327	090500	20883410	4970	4965	4970	4965	331
599	20250327	090400	19238900	4960	4955	4960	4955	327
600	20250327	090300	17618100	4960	4955	4960	4950	288
601	20250327	090200	16191095	4960	4985	4985	4955	18
602	20250327	090100	16101840	4990	4980	5000	4955	1994
603	20250327	090000	6201150	4980	5000	5000	4980	1026