KissMeData/032560/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	191400	107512215	5010	5010	5010	5010	310
3	20250328	191300	107512215	5010	5010	5010	5010	0
4	20250328	191200	107512215	5010	5010	5010	5010	0
5	20250328	191100	107512215	5010	5010	5010	5010	0
6	20250328	191000	107512215	5010	5010	5010	5010	0
7	20250328	190900	107512215	5010	5010	5010	5010	0
8	20250328	190800	107512215	5010	5010	5010	5010	0
9	20250328	190700	107512215	5010	5010	5010	5010	0
10	20250328	190600	107512215	5010	5010	5010	5010	0
11	20250328	190500	107512215	5010	5010	5010	5010	0
12	20250328	190400	107512215	5010	5010	5010	5010	0
13	20250328	190300	107512215	5010	5010	5010	5010	0
14	20250328	190200	107512215	5010	5010	5010	5010	0
15	20250328	190100	107512215	5010	5010	5010	5010	0
16	20250328	190000	107512215	5010	5010	5010	5010	0
17	20250328	185900	107512215	5010	5010	5010	5010	0
18	20250328	185800	107512215	5010	5010	5010	5010	0
19	20250328	185700	107512215	5010	5010	5010	5010	0
20	20250328	185600	107512215	5010	5010	5010	5010	0
21	20250328	185500	107512215	5010	5010	5010	5010	0
22	20250328	185400	107512215	5010	5010	5010	5010	0
23	20250328	185300	107512215	5010	5010	5010	5010	0
24	20250328	185200	107512215	5010	5010	5010	5010	0
25	20250328	185100	107512215	5010	5010	5010	5010	0
26	20250328	185000	107512215	5010	5010	5010	5010	0
27	20250328	184900	107512215	5010	5010	5010	5010	0
28	20250328	184800	107512215	5010	5010	5010	5010	0
29	20250328	184700	107512215	5010	5010	5010	5010	0
30	20250328	184600	107512215	5010	5010	5010	5010	0
31	20250328	184500	107512215	5010	5010	5010	5010	0
32	20250328	184400	107512215	5010	5010	5010	5010	310
33	20250328	184300	107512215	5010	5010	5010	5010	0
34	20250328	184200	107512215	5010	5010	5010	5010	0
35	20250328	184100	107512215	5010	5010	5010	5010	0
36	20250328	184000	107512215	5010	5010	5010	5010	0
37	20250328	183900	107512215	5010	5010	5010	5010	0
38	20250328	183800	107512215	5010	5010	5010	5010	0
39	20250328	183700	107512215	5010	5010	5010	5010	0
40	20250328	183600	107512215	5010	5010	5010	5010	0
41	20250328	183500	107512215	5010	5010	5010	5010	0
42	20250328	183400	107512215	5010	5010	5010	5010	0
43	20250328	183300	107512215	5010	5010	5010	5010	0
44	20250328	183200	107512215	5010	5010	5010	5010	0
45	20250328	183100	107512215	5010	5010	5010	5010	0
46	20250328	183000	107512215	5010	5010	5010	5010	0
47	20250328	182900	107512215	5010	5010	5010	5010	0
48	20250328	182800	107512215	5010	5010	5010	5010	0
49	20250328	182700	107512215	5010	5010	5010	5010	0
50	20250328	182600	107512215	5010	5010	5010	5010	0
51	20250328	182500	107512215	5010	5010	5010	5010	0
52	20250328	182400	107512215	5010	5010	5010	5010	0
53	20250328	182300	107512215	5010	5010	5010	5010	0
54	20250328	182200	107512215	5010	5010	5010	5010	0
55	20250328	182100	107512215	5010	5010	5010	5010	0
56	20250328	182000	107512215	5010	5010	5010	5010	0
57	20250328	181900	107512215	5010	5010	5010	5010	0
58	20250328	181800	107512215	5010	5010	5010	5010	0
59	20250328	181700	107512215	5010	5010	5010	5010	0
60	20250328	181600	107512215	5010	5010	5010	5010	0
61	20250328	181500	107512215	5010	5010	5010	5010	0
62	20250328	181400	107512215	5010	5010	5010	5010	310
63	20250328	181300	107512215	5010	5010	5010	5010	0
64	20250328	181200	107512215	5010	5010	5010	5010	0
65	20250328	181100	107512215	5010	5010	5010	5010	0
66	20250328	181000	107512215	5010	5010	5010	5010	0
67	20250328	180900	107512215	5010	5010	5010	5010	0
68	20250328	180800	107512215	5010	5010	5010	5010	0
69	20250328	180700	107512215	5010	5010	5010	5010	0
70	20250328	180600	107512215	5010	5010	5010	5010	0
71	20250328	180500	107512215	5010	5010	5010	5010	0
72	20250328	180400	107512215	5010	5010	5010	5010	0
73	20250328	180300	107512215	5010	5010	5010	5010	0
74	20250328	180200	107512215	5010	5010	5010	5010	0
75	20250328	180100	107512215	5010	5010	5010	5010	0
76	20250328	180000	107512215	5010	5010	5010	5010	0
77	20250328	175900	107512215	5010	5010	5010	5010	0
78	20250328	175800	107512215	5010	5010	5010	5010	0
79	20250328	175700	107512215	5010	5010	5010	5010	0
80	20250328	175600	107512215	5010	5010	5010	5010	0
81	20250328	175500	107512215	5010	5010	5010	5010	0
82	20250328	175400	107512215	5010	5010	5010	5010	0
83	20250328	175300	107512215	5010	5010	5010	5010	0
84	20250328	175200	107512215	5010	5010	5010	5010	0
85	20250328	175100	107512215	5010	5010	5010	5010	0
86	20250328	175000	107512215	5010	5010	5010	5010	0
87	20250328	174900	107512215	5010	5010	5010	5010	0
88	20250328	174800	107512215	5010	5010	5010	5010	0
89	20250328	174700	107512215	5010	5010	5010	5010	0
90	20250328	174600	107512215	5010	5010	5010	5010	0
91	20250328	174500	107512215	5010	5010	5010	5010	0
92	20250328	174400	107512215	5010	5010	5010	5010	310
93	20250328	174300	107512215	5010	5010	5010	5010	0
94	20250328	174200	107512215	5010	5010	5010	5010	0
95	20250328	174100	107512215	5010	5010	5010	5010	0
96	20250328	174000	107512215	5010	5010	5010	5010	0
97	20250328	173900	107512215	5010	5010	5010	5010	0
98	20250328	173800	107512215	5010	5010	5010	5010	0
99	20250328	173700	107512215	5010	5010	5010	5010	0
100	20250328	173600	107512215	5010	5010	5010	5010	0
101	20250328	173500	107512215	5010	5010	5010	5010	0
102	20250328	173400	107512215	5010	5010	5010	5010	0
103	20250328	173300	107512215	5010	5010	5010	5010	0
104	20250328	173200	107512215	5010	5010	5010	5010	0
105	20250328	173100	107512215	5010	5010	5010	5010	0
106	20250328	173000	107512215	5010	5010	5010	5010	0
107	20250328	172900	107512215	5010	5010	5010	5010	0
108	20250328	172800	107512215	5010	5010	5010	5010	0
109	20250328	172700	107512215	5010	5010	5010	5010	0
110	20250328	172600	107512215	5010	5010	5010	5010	0
111	20250328	172500	107512215	5010	5010	5010	5010	0
112	20250328	172400	107512215	5010	5010	5010	5010	0
113	20250328	172300	107512215	5010	5010	5010	5010	0
114	20250328	172200	107512215	5010	5010	5010	5010	0
115	20250328	172100	107512215	5010	5010	5010	5010	0
116	20250328	172000	107512215	5010	5010	5010	5010	0
117	20250328	171900	107512215	5010	5010	5010	5010	0
118	20250328	171800	107512215	5010	5010	5010	5010	0
119	20250328	171700	107512215	5010	5010	5010	5010	0
120	20250328	171600	107512215	5010	5010	5010	5010	0
121	20250328	171500	107512215	5010	5010	5010	5010	0
122	20250328	171400	107512215	5010	5010	5010	5010	310
123	20250328	171300	107512215	5010	5010	5010	5010	0
124	20250328	171200	107512215	5010	5010	5010	5010	0
125	20250328	171100	107512215	5010	5010	5010	5010	0
126	20250328	171000	107512215	5010	5010	5010	5010	0
127	20250328	170900	107512215	5010	5010	5010	5010	0
128	20250328	170800	107512215	5010	5010	5010	5010	0
129	20250328	170700	107512215	5010	5010	5010	5010	0
130	20250328	170600	107512215	5010	5010	5010	5010	0
131	20250328	170500	107512215	5010	5010	5010	5010	0
132	20250328	170400	107512215	5010	5010	5010	5010	0
133	20250328	170300	107512215	5010	5010	5010	5010	0
134	20250328	170200	107512215	5010	5010	5010	5010	0
135	20250328	170100	107512215	5010	5010	5010	5010	0
136	20250328	170000	107512215	5010	5010	5010	5010	0
137	20250328	165900	107512215	5010	5010	5010	5010	0
138	20250328	165800	107512215	5010	5010	5010	5010	0
139	20250328	165700	107512215	5010	5010	5010	5010	0
140	20250328	165600	107512215	5010	5010	5010	5010	0
141	20250328	165500	107512215	5010	5010	5010	5010	0
142	20250328	165400	107512215	5010	5010	5010	5010	0
143	20250328	165300	107512215	5010	5010	5010	5010	0
144	20250328	165200	107512215	5010	5010	5010	5010	0
145	20250328	165100	107512215	5010	5010	5010	5010	0
146	20250328	165000	107512215	5010	5010	5010	5010	0
147	20250328	164900	107512215	5010	5010	5010	5010	0
148	20250328	164800	107512215	5010	5010	5010	5010	0
149	20250328	164700	107512215	5010	5010	5010	5010	0
150	20250328	164600	107512215	5010	5010	5010	5010	0
151	20250328	164500	107512215	5010	5010	5010	5010	0
152	20250328	164400	107512215	5010	5010	5010	5010	310
153	20250328	164300	107512215	5010	5010	5010	5010	0
154	20250328	164200	107512215	5010	5010	5010	5010	0
155	20250328	164100	107512215	5010	5010	5010	5010	0
156	20250328	164000	107512215	5010	5010	5010	5010	0
157	20250328	163900	107512215	5010	5010	5010	5010	0
158	20250328	163800	107512215	5010	5010	5010	5010	0
159	20250328	163700	107512215	5010	5010	5010	5010	0
160	20250328	163600	107512215	5010	5010	5010	5010	0
161	20250328	163500	107512215	5010	5010	5010	5010	0
162	20250328	163400	107512215	5010	5010	5010	5010	0
163	20250328	163300	107512215	5010	5010	5010	5010	0
164	20250328	163200	107512215	5010	5010	5010	5010	0
165	20250328	163100	107512215	5010	5010	5010	5010	0
166	20250328	163000	107512215	5010	5010	5010	5010	0
167	20250328	162900	107512215	5010	5010	5010	5010	0
168	20250328	162800	107512215	5010	5010	5010	5010	0
169	20250328	162700	107512215	5010	5010	5010	5010	0
170	20250328	162600	107512215	5010	5010	5010	5010	0
171	20250328	162500	107512215	5010	5010	5010	5010	0
172	20250328	162400	107512215	5010	5010	5010	5010	0
173	20250328	162300	107512215	5010	5010	5010	5010	0
174	20250328	162200	107512215	5010	5010	5010	5010	0
175	20250328	162100	107512215	5010	5010	5010	5010	0
176	20250328	162000	107512215	5010	5010	5010	5010	0
177	20250328	161900	107512215	5010	5010	5010	5010	0
178	20250328	161800	107512215	5010	5010	5010	5010	0
179	20250328	161700	107512215	5010	5010	5010	5010	0
180	20250328	161600	107512215	5010	5010	5010	5010	0
181	20250328	161500	107512215	5010	5010	5010	5010	0
182	20250328	161400	107512215	5010	5010	5010	5010	310
183	20250328	161300	107512215	5010	5010	5010	5010	0
184	20250328	161200	107512215	5010	5010	5010	5010	0
185	20250328	161100	107512215	5010	5010	5010	5010	0
186	20250328	161000	107512215	5010	5010	5010	5010	0
187	20250328	160900	107512215	5010	5010	5010	5010	0
188	20250328	160800	107512215	5010	5010	5010	5010	0
189	20250328	160700	107512215	5010	5010	5010	5010	0
190	20250328	160600	107512215	5010	5010	5010	5010	0
191	20250328	160500	107512215	5010	5010	5010	5010	0
192	20250328	160400	107512215	5010	5010	5010	5010	0
193	20250328	160300	107512215	5010	5010	5010	5010	0
194	20250328	160200	107512215	5010	5010	5010	5010	0
195	20250328	160100	107512215	5010	5010	5010	5010	0
196	20250328	160000	107512215	5010	5010	5010	5010	0
197	20250328	155900	107512215	5010	5010	5010	5010	0
198	20250328	155800	107512215	5010	5010	5010	5010	0
199	20250328	155700	107512215	5010	5010	5010	5010	0
200	20250328	155600	107512215	5010	5010	5010	5010	0
201	20250328	155500	107512215	5010	5010	5010	5010	0
202	20250328	155400	107512215	5010	5010	5010	5010	0
203	20250328	155300	107512215	5010	5010	5010	5010	0
204	20250328	155200	107512215	5010	5010	5010	5010	0
205	20250328	155100	107512215	5010	5010	5010	5010	0
206	20250328	155000	107512215	5010	5010	5010	5010	0
207	20250328	154900	107512215	5010	5010	5010	5010	0
208	20250328	154800	107512215	5010	5010	5010	5010	0
209	20250328	154700	107512215	5010	5010	5010	5010	0
210	20250328	154600	107512215	5010	5010	5010	5010	0
211	20250328	154500	107512215	5010	5010	5010	5010	0
212	20250328	154400	107512215	5010	5010	5010	5010	310
213	20250328	154300	107512215	5010	5010	5010	5010	0
214	20250328	154200	107512215	5010	5010	5010	5010	0
215	20250328	154100	107512215	5010	5010	5010	5010	0
216	20250328	154000	107512215	5010	5010	5010	5010	0
217	20250328	153900	107512215	5010	5010	5010	5010	0
218	20250328	153800	107512215	5010	5010	5010	5010	0
219	20250328	153700	107512215	5010	5010	5010	5010	0
220	20250328	153600	107512215	5010	5010	5010	5010	0
221	20250328	153500	107512215	5010	5010	5010	5010	0
222	20250328	153400	107512215	5010	5010	5010	5010	0
223	20250328	153300	107512215	5010	5010	5010	5010	0
224	20250328	153200	107512215	5010	5010	5010	5010	0
225	20250328	153100	107512215	5010	5010	5010	5010	0
226	20250328	153000	107512215	5010	5010	5010	5010	310
227	20250328	152900	105959115	5000	5000	5000	5000	0
228	20250328	152800	105959115	5000	5000	5000	5000	0
229	20250328	152700	105959115	5000	5000	5000	5000	0
230	20250328	152600	105959115	5000	5000	5000	5000	0
231	20250328	152500	105959115	5000	5000	5000	5000	0
232	20250328	152400	105959115	5000	5000	5000	5000	0
233	20250328	152300	105959115	5000	5000	5000	5000	0
234	20250328	152200	105959115	5000	5000	5000	5000	0
235	20250328	152100	105959115	5000	5000	5000	5000	0
236	20250328	152000	105959115	5000	5000	5000	5000	0
237	20250328	151900	105959115	5000	4980	5000	4980	4
238	20250328	151800	105939155	5010	5010	5010	5010	0
239	20250328	151700	105939155	5010	5010	5010	5010	0
240	20250328	151600	105939155	5010	5010	5010	4980	8
241	20250328	151500	105899205	5010	5010	5010	5010	0
242	20250328	151400	105899205	5010	5010	5010	5010	0
243	20250328	151300	105899205	5010	5000	5010	5000	2
244	20250328	151200	105889195	4980	4980	4980	4980	1
245	20250328	151100	105884215	5010	5010	5010	5010	0
246	20250328	151000	105884215	5010	5010	5010	5010	0
247	20250328	150900	105884215	5010	5010	5010	5010	0
248	20250328	150800	105884215	5010	4980	5010	4980	92
249	20250328	150700	105425925	4980	4995	4995	4975	12
250	20250328	150600	105366185	4995	4995	4995	4995	0
251	20250328	150500	105366185	4995	4995	4995	4995	0
252	20250328	150400	105366185	4995	4995	4995	4995	1
253	20250328	150300	105361190	4995	5010	5010	4970	461
254	20250328	150200	103069340	5010	5010	5010	5010	0
255	20250328	150100	103069340	5010	5010	5010	5010	0
256	20250328	150000	103069340	5010	5010	5010	5010	0
257	20250328	145900	103069340	5010	5010	5010	5010	0
258	20250328	145800	103069340	5010	5010	5010	5010	0
259	20250328	145700	103069340	5010	5010	5010	5010	0
260	20250328	145600	103069340	5010	5010	5010	5010	0
261	20250328	145500	103069340	5010	5010	5010	5010	0
262	20250328	145400	103069340	5010	5010	5010	5010	0
263	20250328	145300	103069340	5010	5010	5010	5010	0
264	20250328	145200	103069340	5010	5010	5010	5010	0
265	20250328	145100	103069340	5010	5010	5010	5010	1
266	20250328	145000	103064330	5010	5010	5010	5010	0
267	20250328	144900	103064330	5010	5010	5010	5010	0
268	20250328	144800	103064330	5010	5010	5010	5010	0
269	20250328	144700	103064330	5010	5010	5010	5010	0
270	20250328	144600	103064330	5010	5010	5010	5010	0
271	20250328	144500	103064330	5010	5010	5010	5010	0
272	20250328	144400	103064330	5010	5010	5010	5010	0
273	20250328	144300	103064330	5010	5010	5010	5010	0
274	20250328	144200	103064330	5010	5010	5010	5010	0
275	20250328	144100	103064330	5010	5010	5010	5010	0
276	20250328	144000	103064330	5010	5010	5010	5010	0
277	20250328	143900	103064330	5010	5010	5010	5010	0
278	20250328	143800	103064330	5010	5010	5010	5010	0
279	20250328	143700	103064330	5010	5010	5010	5010	19
280	20250328	143600	102969140	5010	5010	5010	5010	1
281	20250328	143500	102964130	5000	4985	5010	4985	13
282	20250328	143400	102899285	4985	4985	4985	4985	0
283	20250328	143300	102899285	4985	4985	4985	4985	2
284	20250328	143200	102889315	4965	4985	4985	4965	413
285	20250328	143100	100837935	4970	4970	4970	4970	14
286	20250328	143000	100768355	4970	4970	4970	4970	3
287	20250328	142900	100753445	4970	4970	4970	4970	0
288	20250328	142800	100753445	4970	4970	4970	4970	0
289	20250328	142700	100753445	4970	4970	4970	4970	2
290	20250328	142600	100743505	4970	4970	4970	4970	12
291	20250328	142500	100683865	4985	4985	4985	4985	0
292	20250328	142400	100683865	4985	4985	4985	4985	0
293	20250328	142300	100683865	4985	4985	4985	4985	0
294	20250328	142200	100683865	4985	4985	4985	4985	0
295	20250328	142100	100683865	4985	4985	4985	4985	1
296	20250328	142000	100678880	4985	4985	4985	4985	0
297	20250328	141900	100678880	4985	4985	4985	4985	0
298	20250328	141800	100678880	4985	4985	4985	4985	0
299	20250328	141700	100678880	4985	4985	4985	4985	0
300	20250328	141600	100678880	4985	4985	4985	4985	1
301	20250328	141500	100673895	4985	4985	4985	4985	0
302	20250328	141400	100673895	4985	4965	4985	4965	5
303	20250328	141300	100649050	4985	4985	4985	4985	0
304	20250328	141200	100649050	4985	4985	4985	4985	0
305	20250328	141100	100649050	4985	4985	4985	4985	0
306	20250328	141000	100649050	4985	4985	4985	4985	0
307	20250328	140900	100649050	4985	4970	4985	4970	3001
308	20250328	140800	85734065	4985	4985	4985	4985	0
309	20250328	140700	85734065	4985	4985	4985	4985	0
310	20250328	140600	85734065	4985	4985	4985	4985	0
311	20250328	140500	85734065	4985	4985	4985	4985	0
312	20250328	140400	85734065	4985	4985	4985	4985	0
313	20250328	140300	85734065	4985	4985	4985	4985	1
314	20250328	140200	85729080	4985	4985	4985	4985	1
315	20250328	140100	85724095	4985	4985	4985	4985	0
316	20250328	140000	85724095	4985	4985	4985	4985	0
317	20250328	135900	85724095	4985	4985	4985	4985	2
318	20250328	135800	85714125	4985	4985	4985	4985	1
319	20250328	135700	85709140	4985	4985	4985	4985	0
320	20250328	135600	85709140	4985	4985	4985	4985	0
321	20250328	135500	85709140	4985	4985	4985	4985	2
322	20250328	135400	85699170	4985	4985	4985	4965	3
323	20250328	135300	85684235	4985	4985	4985	4985	0
324	20250328	135200	85684235	4985	4985	4985	4985	401
325	20250328	135100	83685250	4985	4985	4985	4985	0
326	20250328	135000	83685250	4985	4985	4985	4985	1
327	20250328	134900	83680265	4985	4985	4985	4985	0
328	20250328	134800	83680265	4985	4985	4985	4985	0
329	20250328	134700	83680265	4985	4985	4985	4985	20
330	20250328	134600	83580565	4985	4985	4985	4985	0
331	20250328	134500	83580565	4985	4985	4985	4985	0
332	20250328	134400	83580565	4985	4970	4985	4970	7
333	20250328	134300	83545710	4985	4985	4985	4985	0
334	20250328	134200	83545710	4985	4985	4985	4985	0
335	20250328	134100	83545710	4985	4985	4985	4985	0
336	20250328	134000	83545710	4985	4985	4985	4985	0
337	20250328	133900	83545710	4985	4985	4985	4985	11
338	20250328	133800	83490875	4985	4985	4985	4985	1
339	20250328	133700	83485890	4985	4985	4985	4985	0
340	20250328	133600	83485890	4985	4985	4985	4985	0
341	20250328	133500	83485890	4985	4985	4985	4985	0
342	20250328	133400	83485890	4985	4985	4985	4985	0
343	20250328	133300	83485890	4985	4985	4985	4985	0
344	20250328	133200	83485890	4985	4980	4985	4980	2
345	20250328	133100	83475925	4985	4970	4985	4970	9
346	20250328	133000	83431170	4985	4980	4985	4980	2
347	20250328	132900	83421205	4985	4985	4985	4985	0
348	20250328	132800	83421205	4985	4985	4985	4985	0
349	20250328	132700	83421205	4985	4980	4985	4980	2
350	20250328	132600	83411240	4985	4985	4985	4985	0
351	20250328	132500	83411240	4985	4985	4985	4985	0
352	20250328	132400	83411240	4985	4985	4985	4985	0
353	20250328	132300	83411240	4985	4985	4985	4985	2
354	20250328	132200	83401270	4985	4985	4985	4985	0
355	20250328	132100	83401270	4985	4985	4985	4985	0
356	20250328	132000	83401270	4985	4985	4985	4985	0
357	20250328	131900	83401270	4985	4985	4985	4985	2
358	20250328	131800	83391300	4985	4985	4985	4985	0
359	20250328	131700	83391300	4985	4985	4985	4985	20
360	20250328	131600	83291600	4985	4985	4985	4985	0
361	20250328	131500	83291600	4985	4985	4985	4985	0
362	20250328	131400	83291600	4985	4985	4985	4985	0
363	20250328	131300	83291600	4985	4985	4985	4985	0
364	20250328	131200	83291600	4985	4985	4985	4985	0
365	20250328	131100	83291600	4985	4985	4985	4985	20
366	20250328	131000	83191900	4985	4970	4985	4950	3002
367	20250328	130900	68312715	4985	4985	4985	4985	0
368	20250328	130800	68312715	4985	4985	4985	4985	0
369	20250328	130700	68312715	4985	4980	4985	4980	112
370	20250328	130600	67754640	4980	4980	4980	4980	0
371	20250328	130500	67754640	4980	4980	4980	4980	0
372	20250328	130400	67754640	4980	4980	4980	4980	0
373	20250328	130300	67754640	4980	4980	4980	4980	2
374	20250328	130200	67744680	4980	4980	4980	4980	0
375	20250328	130100	67744680	4980	4980	4980	4980	0
376	20250328	130000	67744680	4980	4980	4980	4980	1
377	20250328	125900	67739700	4980	4980	4980	4980	0
378	20250328	125800	67739700	4980	4980	4980	4980	1
379	20250328	125700	67734720	4980	4980	4980	4980	0
380	20250328	125600	67734720	4980	4980	4980	4980	0
381	20250328	125500	67734720	4980	4980	4980	4980	0
382	20250328	125400	67734720	4980	4980	4980	4980	1
383	20250328	125300	67729740	4980	4980	4980	4980	0
384	20250328	125200	67729740	4980	4980	4980	4980	1
385	20250328	125100	67724760	4980	4980	4980	4980	2
386	20250328	125000	67714800	4960	4960	4960	4960	0
387	20250328	124900	67714800	4960	4975	4975	4960	2500
388	20250328	124800	55299055	4980	4980	4980	4980	0
389	20250328	124700	55299055	4980	4980	4980	4980	0
390	20250328	124600	55299055	4980	4980	4980	4980	0
391	20250328	124500	55299055	4980	4980	4980	4980	0
392	20250328	124400	55299055	4980	4980	4980	4980	3
393	20250328	124300	55284115	4980	4990	4990	4980	1938
394	20250328	124200	45628310	5010	5010	5010	5010	0
395	20250328	124100	45628310	5010	5010	5010	4990	240
396	20250328	124000	44430670	4995	4995	4995	4995	0
397	20250328	123900	44430670	4995	5000	5000	4995	551
398	20250328	123800	41678300	5010	5010	5010	5010	0
399	20250328	123700	41678300	5010	5010	5010	5010	0
400	20250328	123600	41678300	5010	5010	5010	5010	0
401	20250328	123500	41678300	5010	5010	5010	5010	0
402	20250328	123400	41678300	5010	5010	5010	5010	0
403	20250328	123300	41678300	5010	5010	5010	5010	1
404	20250328	123200	41673290	5010	5010	5010	5010	0
405	20250328	123100	41673290	5010	5010	5010	5010	1
406	20250328	123000	41668280	5000	5000	5000	5000	1
407	20250328	122900	41663280	5010	5010	5010	5010	0
408	20250328	122800	41663280	5010	5010	5010	5010	0
409	20250328	122700	41663280	5010	5010	5010	5010	0
410	20250328	122600	41663280	5010	5010	5010	5010	2
411	20250328	122500	41653260	5010	5010	5010	5010	0
412	20250328	122400	41653260	5010	5010	5010	5010	0
413	20250328	122300	41653260	5010	5010	5010	5010	0
414	20250328	122200	41653260	5010	5010	5010	5010	0
415	20250328	122100	41653260	5010	5010	5010	5010	1
416	20250328	122000	41648250	4980	5005	5005	4980	370
417	20250328	121900	39801950	5010	5010	5010	5010	0
418	20250328	121800	39801950	5010	5010	5010	5010	1
419	20250328	121700	39796940	5010	5010	5010	5010	0
420	20250328	121600	39796940	5010	5010	5010	5010	0
421	20250328	121500	39796940	5010	5010	5010	5010	0
422	20250328	121400	39796940	5010	5010	5010	5010	0
423	20250328	121300	39796940	5010	5010	5010	5010	0
424	20250328	121200	39796940	5010	5010	5010	5010	0
425	20250328	121100	39796940	5010	5010	5010	5010	58
426	20250328	121000	39506360	5010	5010	5010	5010	0
427	20250328	120900	39506360	5010	5010	5010	5010	0
428	20250328	120800	39506360	5010	5010	5010	5010	0
429	20250328	120700	39506360	5010	5010	5010	5010	0
430	20250328	120600	39506360	5010	5010	5010	5010	0
431	20250328	120500	39506360	5010	5010	5010	5010	0
432	20250328	120400	39506360	5010	5010	5010	5010	0
433	20250328	120300	39506360	5010	5010	5010	5010	1
434	20250328	120200	39501350	5005	5005	5005	5005	0
435	20250328	120100	39501350	5005	5005	5005	5005	0
436	20250328	120000	39501350	5005	5005	5005	5005	0
437	20250328	115900	39501350	5005	5005	5005	5005	0
438	20250328	115800	39501350	5005	5005	5005	5005	0
439	20250328	115700	39501350	5005	5005	5005	5005	0
440	20250328	115600	39501350	5005	5005	5005	5005	0
441	20250328	115500	39501350	5005	5005	5005	5005	1
442	20250328	115400	39496345	5010	5010	5010	5010	0
443	20250328	115300	39496345	5010	5010	5010	5010	4
444	20250328	115200	39476305	5010	5010	5010	5010	1
445	20250328	115100	39471295	5010	5010	5010	5010	6
446	20250328	115000	39441235	5010	5010	5010	5010	0
447	20250328	114900	39441235	5010	5010	5010	5010	0
448	20250328	114800	39441235	5010	5010	5010	5010	201
449	20250328	114700	38434225	5010	5010	5010	5010	0
450	20250328	114600	38434225	5010	5010	5010	5010	0
451	20250328	114500	38434225	5010	5010	5010	5010	2
452	20250328	114400	38424205	5010	5005	5010	5005	3
453	20250328	114300	38409185	5010	5010	5010	5010	0
454	20250328	114200	38409185	5010	5010	5010	5010	0
455	20250328	114100	38409185	5010	5010	5010	5010	0
456	20250328	114000	38409185	5010	5010	5010	5010	0
457	20250328	113900	38409185	5010	5010	5010	5010	0
458	20250328	113800	38409185	5010	5010	5010	5010	0
459	20250328	113700	38409185	5010	5010	5010	5010	0
460	20250328	113600	38409185	5010	5010	5010	5010	0
461	20250328	113500	38409185	5010	5010	5010	5010	0
462	20250328	113400	38409185	5010	5010	5010	5010	0
463	20250328	113300	38409185	5010	5000	5010	5000	5
464	20250328	113200	38384165	5010	5010	5010	5010	0
465	20250328	113100	38384165	5010	5000	5010	5000	151
466	20250328	113000	37629155	5020	5020	5020	5020	0
467	20250328	112900	37629155	5020	5020	5020	5020	0
468	20250328	112800	37629155	5020	5020	5020	5020	0
469	20250328	112700	37629155	5020	5020	5020	5020	0
470	20250328	112600	37629155	5020	5000	5020	5000	23
471	20250328	112500	37514135	5020	5020	5020	5020	0
472	20250328	112400	37514135	5020	5020	5020	5020	0
473	20250328	112300	37514135	5020	5020	5020	5020	0
474	20250328	112200	37514135	5020	5020	5020	5020	0
475	20250328	112100	37514135	5020	5020	5020	5020	0
476	20250328	112000	37514135	5020	5020	5020	5020	0
477	20250328	111900	37514135	5020	5020	5020	5020	0
478	20250328	111800	37514135	5020	5020	5020	5020	1
479	20250328	111700	37509115	5000	5000	5000	5000	0
480	20250328	111600	37509115	5000	5020	5020	5000	3
481	20250328	111500	37494075	5020	5020	5020	5020	0
482	20250328	111400	37494075	5020	5020	5020	5020	0
483	20250328	111300	37494075	5020	5020	5020	5020	0
484	20250328	111200	37494075	5020	5020	5020	5020	0
485	20250328	111100	37494075	5020	5020	5020	5020	0
486	20250328	111000	37494075	5020	5020	5020	5020	0
487	20250328	110900	37494075	5020	5020	5020	5020	0
488	20250328	110800	37494075	5020	5000	5020	5000	2
489	20250328	110700	37484055	5020	5020	5020	5020	0
490	20250328	110600	37484055	5020	5020	5020	5020	0
491	20250328	110500	37484055	5020	5020	5020	5020	0
492	20250328	110400	37484055	5020	4975	5020	4975	193
493	20250328	110300	36523835	5020	5020	5020	5020	0
494	20250328	110200	36523835	5020	5020	5020	5020	0
495	20250328	110100	36523835	5020	5020	5020	5020	0
496	20250328	110000	36523835	5020	5020	5020	5020	0
497	20250328	105900	36523835	5020	5020	5020	5020	0
498	20250328	105800	36523835	5020	5020	5020	5020	1
499	20250328	105700	36518815	4975	4980	4980	4975	13
500	20250328	105600	36454100	5000	5000	5000	5000	300
501	20250328	105500	34954100	5010	5010	5010	5010	0
502	20250328	105400	34954100	5010	5010	5010	5010	1
503	20250328	105300	34949090	5010	5010	5010	5010	1
504	20250328	105200	34944080	4980	4980	4980	4980	0
505	20250328	105100	34944080	4980	4980	4980	4980	268
506	20250328	105000	33609440	5020	5020	5020	5020	0
507	20250328	104900	33609440	5020	5020	5020	5020	0
508	20250328	104800	33609440	5020	5020	5020	5020	0
509	20250328	104700	33609440	5020	5020	5020	5020	0
510	20250328	104600	33609440	5020	5020	5020	5020	0
511	20250328	104500	33609440	5020	5020	5020	5020	0
512	20250328	104400	33609440	5020	5020	5020	5020	0
513	20250328	104300	33609440	5020	5020	5020	5020	0
514	20250328	104200	33609440	5020	5020	5020	5020	0
515	20250328	104100	33609440	5020	5020	5020	5020	0
516	20250328	104000	33609440	5020	5020	5020	5020	0
517	20250328	103900	33609440	5020	5020	5020	5020	0
518	20250328	103800	33609440	5020	5020	5020	5020	0
519	20250328	103700	33609440	5020	5020	5020	5020	0
520	20250328	103600	33609440	5020	5020	5020	5020	0
521	20250328	103500	33609440	5020	5020	5020	5020	0
522	20250328	103400	33609440	5020	5000	5020	5000	2
523	20250328	103300	33599420	5000	5000	5000	5000	0
524	20250328	103200	33599420	5000	5000	5000	5000	0
525	20250328	103100	33599420	5000	5000	5000	5000	301
526	20250328	103000	32094420	5000	5000	5000	5000	0
527	20250328	102900	32094420	5000	5000	5000	5000	0
528	20250328	102800	32094420	5000	4990	5000	4980	404
529	20250328	102700	30078450	4990	4990	4990	4990	0
530	20250328	102600	30078450	4990	4990	4990	4990	2
531	20250328	102500	30068470	4990	4990	4990	4990	2
532	20250328	102400	30058490	4990	4990	4990	4990	0
533	20250328	102300	30058490	4990	4990	4990	4990	0
534	20250328	102200	30058490	4990	4990	4990	4990	0
535	20250328	102100	30058490	4990	4990	4990	4990	0
536	20250328	102000	30058490	4990	4990	4990	4990	0
537	20250328	101900	30058490	4990	4990	4990	4990	0
538	20250328	101800	30058490	4990	4990	4990	4990	0
539	20250328	101700	30058490	4990	4990	4990	4990	0
540	20250328	101600	30058490	4990	4990	4990	4990	4
541	20250328	101500	30038530	4990	4990	4990	4990	0
542	20250328	101400	30038530	4990	4990	4990	4990	0
543	20250328	101300	30038530	4990	4990	4990	4990	0
544	20250328	101200	30038530	4990	4990	4990	4990	0
545	20250328	101100	30038530	4990	4990	4990	4990	0
546	20250328	101000	30038530	4990	4990	4990	4990	0
547	20250328	100900	30038530	4990	4990	4990	4990	0
548	20250328	100800	30038530	4990	4990	4990	4990	0
549	20250328	100700	30038530	4990	4990	4990	4990	0
550	20250328	100600	30038530	4990	4990	4990	4990	0
551	20250328	100500	30038530	4990	4990	4990	4990	0
552	20250328	100400	30038530	4990	4990	4990	4990	0
553	20250328	100300	30038530	4990	4990	4990	4990	0
554	20250328	100200	30038530	4990	4990	4990	4990	0
555	20250328	100100	30038530	4990	4990	4990	4990	0
556	20250328	100000	30038530	4990	4990	4990	4990	0
557	20250328	095900	30038530	4990	4990	4990	4990	0
558	20250328	095800	30038530	4990	4990	4990	4990	0
559	20250328	095700	30038530	4990	4990	4990	4990	0
560	20250328	095600	30038530	4990	4990	4990	4990	1
561	20250328	095500	30033540	4975	4975	4975	4975	30
562	20250328	095400	29884290	4990	4990	4990	4990	0
563	20250328	095300	29884290	4990	4990	4990	4990	0
564	20250328	095200	29884290	4990	4990	4990	4990	0
565	20250328	095100	29884290	4990	4990	4990	4990	0
566	20250328	095000	29884290	4990	4990	4990	4990	0
567	20250328	094900	29884290	4990	4990	4990	4990	0
568	20250328	094800	29884290	4990	4990	4990	4990	1
569	20250328	094700	29879300	4990	4985	4990	4985	6
570	20250328	094600	29849385	4985	4985	4985	4985	0
571	20250328	094500	29849385	4985	4985	4985	4985	2
572	20250328	094400	29839415	4985	4985	4985	4985	3
573	20250328	094300	29824460	4985	4985	4985	4980	9
574	20250328	094200	29779630	4985	4985	4985	4985	2
575	20250328	094100	29769660	4985	4985	4985	4985	1
576	20250328	094000	29764675	4970	4985	4985	4970	501
577	20250328	093900	27274680	4990	4990	4990	4990	0
578	20250328	093800	27274680	4990	4990	4990	4990	1
579	20250328	093700	27269690	4990	4990	4990	4990	1
580	20250328	093600	27264700	4990	4995	4995	4970	9
581	20250328	093500	27219860	4995	4995	4995	4995	8
582	20250328	093400	27179900	4995	5000	5000	4975	8
583	20250328	093300	27139950	4990	4990	4990	4970	2534
584	20250328	093200	14534095	5000	5000	5000	5000	0
585	20250328	093100	14534095	5000	5000	5000	5000	0
586	20250328	093000	14534095	5000	5000	5000	5000	22
587	20250328	092900	14424095	5000	5000	5000	5000	0
588	20250328	092800	14424095	5000	5000	5000	5000	4
589	20250328	092700	14404095	5000	5000	5000	5000	0
590	20250328	092600	14404095	5000	5000	5000	5000	0
591	20250328	092500	14404095	5000	5000	5000	5000	0
592	20250328	092400	14404095	5000	4990	5000	4990	8
593	20250328	092300	14364145	5000	5000	5000	5000	2
594	20250328	092200	14354145	5000	5000	5000	5000	1
595	20250328	092100	14349145	5000	5000	5000	5000	1
596	20250328	092000	14344145	5000	5000	5000	5000	1
597	20250328	091900	14339145	5000	5000	5000	5000	2
598	20250328	091800	14329145	5000	5000	5000	5000	3
599	20250328	091700	14314145	5000	5000	5000	5000	50
600	20250328	091600	14064145	5000	5000	5000	5000	7
601	20250328	091500	14029145	5000	5020	5020	5000	3
602	20250328	091400	14014125	5020	5020	5020	5020	0
603	20250328	091300	14014125	5020	5020	5020	5020	0
604	20250328	091200	14014125	5020	5020	5020	5000	37
605	20250328	091100	13828665	5020	5020	5020	5020	0
606	20250328	091000	13828665	5020	5000	5020	5000	501
607	20250328	090900	11323645	5020	5020	5020	5010	3
608	20250328	090800	11308595	5020	5000	5020	5000	1609
609	20250328	090700	3263535	5020	5020	5020	5020	0
610	20250328	090600	3263535	5020	5010	5020	5000	394
611	20250328	090500	1293485	5020	5020	5020	5020	0
612	20250328	090400	1293485	5020	5020	5020	5000	23
613	20250328	090300	1178445	5020	4985	5020	4985	191
614	20250328	090200	224875	5020	5020	5020	5020	1
615	20250328	090100	219855	5020	5000	5020	4990	41
616	20250328	090000	15080	5020	5030	5030	5020	3