KissMeData/041910/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	192600	102263960	5920	5920	5920	5920	778
3	20250326	192500	102263960	5920	5920	5920	5920	0
4	20250326	192400	102263960	5920	5920	5920	5920	0
5	20250326	192300	102263960	5920	5920	5920	5920	0
6	20250326	192200	102263960	5920	5920	5920	5920	0
7	20250326	192100	102263960	5920	5920	5920	5920	0
8	20250326	192000	102263960	5920	5920	5920	5920	0
9	20250326	191900	102263960	5920	5920	5920	5920	0
10	20250326	191800	102263960	5920	5920	5920	5920	0
11	20250326	191700	102263960	5920	5920	5920	5920	0
12	20250326	191600	102263960	5920	5920	5920	5920	0
13	20250326	191500	102263960	5920	5920	5920	5920	0
14	20250326	191400	102263960	5920	5920	5920	5920	0
15	20250326	191300	102263960	5920	5920	5920	5920	0
16	20250326	191200	102263960	5920	5920	5920	5920	0
17	20250326	191100	102263960	5920	5920	5920	5920	0
18	20250326	191000	102263960	5920	5920	5920	5920	0
19	20250326	190900	102263960	5920	5920	5920	5920	0
20	20250326	190800	102263960	5920	5920	5920	5920	0
21	20250326	190700	102263960	5920	5920	5920	5920	0
22	20250326	190600	102263960	5920	5920	5920	5920	0
23	20250326	190500	102263960	5920	5920	5920	5920	0
24	20250326	190400	102263960	5920	5920	5920	5920	0
25	20250326	190300	102263960	5920	5920	5920	5920	0
26	20250326	190200	102263960	5920	5920	5920	5920	0
27	20250326	190100	102263960	5920	5920	5920	5920	0
28	20250326	190000	102263960	5920	5920	5920	5920	0
29	20250326	185900	102263960	5920	5920	5920	5920	0
30	20250326	185800	102263960	5920	5920	5920	5920	0
31	20250326	185700	102263960	5920	5920	5920	5920	0
32	20250326	185600	102263960	5920	5920	5920	5920	778
33	20250326	185500	102263960	5920	5920	5920	5920	0
34	20250326	185400	102263960	5920	5920	5920	5920	0
35	20250326	185300	102263960	5920	5920	5920	5920	0
36	20250326	185200	102263960	5920	5920	5920	5920	0
37	20250326	185100	102263960	5920	5920	5920	5920	0
38	20250326	185000	102263960	5920	5920	5920	5920	0
39	20250326	184900	102263960	5920	5920	5920	5920	0
40	20250326	184800	102263960	5920	5920	5920	5920	0
41	20250326	184700	102263960	5920	5920	5920	5920	0
42	20250326	184600	102263960	5920	5920	5920	5920	0
43	20250326	184500	102263960	5920	5920	5920	5920	0
44	20250326	184400	102263960	5920	5920	5920	5920	0
45	20250326	184300	102263960	5920	5920	5920	5920	0
46	20250326	184200	102263960	5920	5920	5920	5920	0
47	20250326	184100	102263960	5920	5920	5920	5920	0
48	20250326	184000	102263960	5920	5920	5920	5920	0
49	20250326	183900	102263960	5920	5920	5920	5920	0
50	20250326	183800	102263960	5920	5920	5920	5920	0
51	20250326	183700	102263960	5920	5920	5920	5920	0
52	20250326	183600	102263960	5920	5920	5920	5920	0
53	20250326	183500	102263960	5920	5920	5920	5920	0
54	20250326	183400	102263960	5920	5920	5920	5920	0
55	20250326	183300	102263960	5920	5920	5920	5920	0
56	20250326	183200	102263960	5920	5920	5920	5920	0
57	20250326	183100	102263960	5920	5920	5920	5920	0
58	20250326	183000	102263960	5920	5920	5920	5920	0
59	20250326	182900	102263960	5920	5920	5920	5920	0
60	20250326	182800	102263960	5920	5920	5920	5920	0
61	20250326	182700	102263960	5920	5920	5920	5920	0
62	20250326	182600	102263960	5920	5920	5920	5920	778
63	20250326	182500	102263960	5920	5920	5920	5920	0
64	20250326	182400	102263960	5920	5920	5920	5920	0
65	20250326	182300	102263960	5920	5920	5920	5920	0
66	20250326	182200	102263960	5920	5920	5920	5920	0
67	20250326	182100	102263960	5920	5920	5920	5920	0
68	20250326	182000	102263960	5920	5920	5920	5920	0
69	20250326	181900	102263960	5920	5920	5920	5920	0
70	20250326	181800	102263960	5920	5920	5920	5920	0
71	20250326	181700	102263960	5920	5920	5920	5920	0
72	20250326	181600	102263960	5920	5920	5920	5920	0
73	20250326	181500	102263960	5920	5920	5920	5920	0
74	20250326	181400	102263960	5920	5920	5920	5920	0
75	20250326	181300	102263960	5920	5920	5920	5920	0
76	20250326	181200	102263960	5920	5920	5920	5920	0
77	20250326	181100	102263960	5920	5920	5920	5920	0
78	20250326	181000	102263960	5920	5920	5920	5920	0
79	20250326	180900	102263960	5920	5920	5920	5920	0
80	20250326	180800	102263960	5920	5920	5920	5920	0
81	20250326	180700	102263960	5920	5920	5920	5920	0
82	20250326	180600	102263960	5920	5920	5920	5920	0
83	20250326	180500	102263960	5920	5920	5920	5920	0
84	20250326	180400	102263960	5920	5920	5920	5920	0
85	20250326	180300	102263960	5920	5920	5920	5920	0
86	20250326	180200	102263960	5920	5920	5920	5920	0
87	20250326	180100	102263960	5920	5920	5920	5920	0
88	20250326	180000	102263960	5920	5920	5920	5920	0
89	20250326	175900	102263960	5920	5920	5920	5920	0
90	20250326	175800	102263960	5920	5920	5920	5920	0
91	20250326	175700	102263960	5920	5920	5920	5920	0
92	20250326	175600	102263960	5920	5920	5920	5920	778
93	20250326	175500	102263960	5920	5920	5920	5920	0
94	20250326	175400	102263960	5920	5920	5920	5920	0
95	20250326	175300	102263960	5920	5920	5920	5920	0
96	20250326	175200	102263960	5920	5920	5920	5920	0
97	20250326	175100	102263960	5920	5920	5920	5920	0
98	20250326	175000	102263960	5920	5920	5920	5920	0
99	20250326	174900	102263960	5920	5920	5920	5920	0
100	20250326	174800	102263960	5920	5920	5920	5920	0
101	20250326	174700	102263960	5920	5920	5920	5920	0
102	20250326	174600	102263960	5920	5920	5920	5920	0
103	20250326	174500	102263960	5920	5920	5920	5920	0
104	20250326	174400	102263960	5920	5920	5920	5920	0
105	20250326	174300	102263960	5920	5920	5920	5920	0
106	20250326	174200	102263960	5920	5920	5920	5920	0
107	20250326	174100	102263960	5920	5920	5920	5920	0
108	20250326	174000	102263960	5920	5920	5920	5920	0
109	20250326	173900	102263960	5920	5920	5920	5920	0
110	20250326	173800	102263960	5920	5920	5920	5920	0
111	20250326	173700	102263960	5920	5920	5920	5920	0
112	20250326	173600	102263960	5920	5920	5920	5920	0
113	20250326	173500	102263960	5920	5920	5920	5920	0
114	20250326	173400	102263960	5920	5920	5920	5920	0
115	20250326	173300	102263960	5920	5920	5920	5920	0
116	20250326	173200	102263960	5920	5920	5920	5920	0
117	20250326	173100	102263960	5920	5920	5920	5920	0
118	20250326	173000	102263960	5920	5920	5920	5920	0
119	20250326	172900	102263960	5920	5920	5920	5920	0
120	20250326	172800	102263960	5920	5920	5920	5920	0
121	20250326	172700	102263960	5920	5920	5920	5920	0
122	20250326	172600	102263960	5920	5920	5920	5920	778
123	20250326	172500	102263960	5920	5920	5920	5920	0
124	20250326	172400	102263960	5920	5920	5920	5920	0
125	20250326	172300	102263960	5920	5920	5920	5920	0
126	20250326	172200	102263960	5920	5920	5920	5920	0
127	20250326	172100	102263960	5920	5920	5920	5920	0
128	20250326	172000	102263960	5920	5920	5920	5920	0
129	20250326	171900	102263960	5920	5920	5920	5920	0
130	20250326	171800	102263960	5920	5920	5920	5920	0
131	20250326	171700	102263960	5920	5920	5920	5920	0
132	20250326	171600	102263960	5920	5920	5920	5920	0
133	20250326	171500	102263960	5920	5920	5920	5920	0
134	20250326	171400	102263960	5920	5920	5920	5920	0
135	20250326	171300	102263960	5920	5920	5920	5920	0
136	20250326	171200	102263960	5920	5920	5920	5920	0
137	20250326	171100	102263960	5920	5920	5920	5920	0
138	20250326	171000	102263960	5920	5920	5920	5920	0
139	20250326	170900	102263960	5920	5920	5920	5920	0
140	20250326	170800	102263960	5920	5920	5920	5920	0
141	20250326	170700	102263960	5920	5920	5920	5920	0
142	20250326	170600	102263960	5920	5920	5920	5920	0
143	20250326	170500	102263960	5920	5920	5920	5920	0
144	20250326	170400	102263960	5920	5920	5920	5920	0
145	20250326	170300	102263960	5920	5920	5920	5920	0
146	20250326	170200	102263960	5920	5920	5920	5920	0
147	20250326	170100	102263960	5920	5920	5920	5920	0
148	20250326	170000	102263960	5920	5920	5920	5920	0
149	20250326	165900	102263960	5920	5920	5920	5920	0
150	20250326	165800	102263960	5920	5920	5920	5920	0
151	20250326	165700	102263960	5920	5920	5920	5920	0
152	20250326	165600	102263960	5920	5920	5920	5920	778
153	20250326	165500	102263960	5920	5920	5920	5920	0
154	20250326	165400	102263960	5920	5920	5920	5920	0
155	20250326	165300	102263960	5920	5920	5920	5920	0
156	20250326	165200	102263960	5920	5920	5920	5920	0
157	20250326	165100	102263960	5920	5920	5920	5920	0
158	20250326	165000	102263960	5920	5920	5920	5920	0
159	20250326	164900	102263960	5920	5920	5920	5920	0
160	20250326	164800	102263960	5920	5920	5920	5920	0
161	20250326	164700	102263960	5920	5920	5920	5920	0
162	20250326	164600	102263960	5920	5920	5920	5920	0
163	20250326	164500	102263960	5920	5920	5920	5920	0
164	20250326	164400	102263960	5920	5920	5920	5920	0
165	20250326	164300	102263960	5920	5920	5920	5920	0
166	20250326	164200	102263960	5920	5920	5920	5920	0
167	20250326	164100	102263960	5920	5920	5920	5920	0
168	20250326	164000	102263960	5920	5920	5920	5920	0
169	20250326	163900	102263960	5920	5920	5920	5920	0
170	20250326	163800	102263960	5920	5920	5920	5920	0
171	20250326	163700	102263960	5920	5920	5920	5920	0
172	20250326	163600	102263960	5920	5920	5920	5920	0
173	20250326	163500	102263960	5920	5920	5920	5920	0
174	20250326	163400	102263960	5920	5920	5920	5920	0
175	20250326	163300	102263960	5920	5920	5920	5920	0
176	20250326	163200	102263960	5920	5920	5920	5920	0
177	20250326	163100	102263960	5920	5920	5920	5920	0
178	20250326	163000	102263960	5920	5920	5920	5920	0
179	20250326	162900	102263960	5920	5920	5920	5920	0
180	20250326	162800	102263960	5920	5920	5920	5920	0
181	20250326	162700	102263960	5920	5920	5920	5920	0
182	20250326	162600	102263960	5920	5920	5920	5920	778
183	20250326	162500	102263960	5920	5920	5920	5920	0
184	20250326	162400	102263960	5920	5920	5920	5920	0
185	20250326	162300	102263960	5920	5920	5920	5920	0
186	20250326	162200	102263960	5920	5920	5920	5920	0
187	20250326	162100	102263960	5920	5920	5920	5920	0
188	20250326	162000	102263960	5920	5920	5920	5920	0
189	20250326	161900	102263960	5920	5920	5920	5920	0
190	20250326	161800	102263960	5920	5920	5920	5920	0
191	20250326	161700	102263960	5920	5920	5920	5920	0
192	20250326	161600	102263960	5920	5920	5920	5920	0
193	20250326	161500	102263960	5920	5920	5920	5920	0
194	20250326	161400	102263960	5920	5920	5920	5920	0
195	20250326	161300	102263960	5920	5920	5920	5920	0
196	20250326	161200	102263960	5920	5920	5920	5920	0
197	20250326	161100	102263960	5920	5920	5920	5920	0
198	20250326	161000	102263960	5920	5920	5920	5920	0
199	20250326	160900	102263960	5920	5920	5920	5920	0
200	20250326	160800	102263960	5920	5920	5920	5920	0
201	20250326	160700	102263960	5920	5920	5920	5920	0
202	20250326	160600	102263960	5920	5920	5920	5920	0
203	20250326	160500	102263960	5920	5920	5920	5920	0
204	20250326	160400	102263960	5920	5920	5920	5920	0
205	20250326	160300	102263960	5920	5920	5920	5920	0
206	20250326	160200	102263960	5920	5920	5920	5920	0
207	20250326	160100	102263960	5920	5920	5920	5920	0
208	20250326	160000	102263960	5920	5920	5920	5920	0
209	20250326	155900	102263960	5920	5920	5920	5920	0
210	20250326	155800	102263960	5920	5920	5920	5920	0
211	20250326	155700	102263960	5920	5920	5920	5920	0
212	20250326	155600	102263960	5920	5920	5920	5920	778
213	20250326	155500	102263960	5920	5920	5920	5920	0
214	20250326	155400	102263960	5920	5920	5920	5920	0
215	20250326	155300	102263960	5920	5920	5920	5920	0
216	20250326	155200	102263960	5920	5920	5920	5920	0
217	20250326	155100	102263960	5920	5920	5920	5920	0
218	20250326	155000	102263960	5920	5920	5920	5920	0
219	20250326	154900	102263960	5920	5920	5920	5920	0
220	20250326	154800	102263960	5920	5920	5920	5920	0
221	20250326	154700	102263960	5920	5920	5920	5920	0
222	20250326	154600	102263960	5920	5920	5920	5920	0
223	20250326	154500	102263960	5920	5920	5920	5920	0
224	20250326	154400	102263960	5920	5920	5920	5920	0
225	20250326	154300	102263960	5920	5920	5920	5920	0
226	20250326	154200	102263960	5920	5920	5920	5920	0
227	20250326	154100	102263960	5920	5920	5920	5920	0
228	20250326	154000	102263960	5920	5920	5920	5920	0
229	20250326	153900	102263960	5920	5920	5920	5920	0
230	20250326	153800	102263960	5920	5920	5920	5920	0
231	20250326	153700	102263960	5920	5920	5920	5920	0
232	20250326	153600	102263960	5920	5920	5920	5920	0
233	20250326	153500	102263960	5920	5920	5920	5920	0
234	20250326	153400	102263960	5920	5920	5920	5920	0
235	20250326	153300	102263960	5920	5920	5920	5920	0
236	20250326	153200	102263960	5920	5920	5920	5920	0
237	20250326	153100	102263960	5920	5920	5920	5920	0
238	20250326	153000	102263960	5920	5920	5920	5920	778
239	20250326	152900	97658200	5930	5930	5930	5930	0
240	20250326	152800	97658200	5930	5930	5930	5930	0
241	20250326	152700	97658200	5930	5930	5930	5930	0
242	20250326	152600	97658200	5930	5930	5930	5930	0
243	20250326	152500	97658200	5930	5930	5930	5930	0
244	20250326	152400	97658200	5930	5930	5930	5930	0
245	20250326	152300	97658200	5930	5930	5930	5930	0
246	20250326	152200	97658200	5930	5930	5930	5930	0
247	20250326	152100	97658200	5930	5930	5930	5930	0
248	20250326	152000	97658200	5930	5930	5930	5930	0
249	20250326	151900	97658200	5930	5930	5930	5930	0
250	20250326	151800	97658200	5930	5930	5930	5930	0
251	20250326	151700	97658200	5930	5930	5930	5930	0
252	20250326	151600	97658200	5930	5930	5930	5930	0
253	20250326	151500	97658200	5930	5930	5930	5930	52
254	20250326	151400	97349840	5930	5930	5930	5930	0
255	20250326	151300	97349840	5930	5930	5930	5930	0
256	20250326	151200	97349840	5930	5930	5930	5930	0
257	20250326	151100	97349840	5930	5930	5930	5930	0
258	20250326	151000	97349840	5930	5930	5930	5930	0
259	20250326	150900	97349840	5930	5930	5930	5930	5
260	20250326	150800	97320190	5930	5930	5930	5930	18
261	20250326	150700	97213450	5890	5900	5900	5890	450
262	20250326	150600	94562650	5900	5910	5910	5900	200
263	20250326	150500	93382350	5940	5940	5940	5940	0
264	20250326	150400	93382350	5940	5920	5940	5910	302
265	20250326	150300	91596050	5950	5950	5950	5950	0
266	20250326	150200	91596050	5950	5950	5950	5950	0
267	20250326	150100	91596050	5950	5950	5950	5950	0
268	20250326	150000	91596050	5950	5950	5950	5950	0
269	20250326	145900	91596050	5950	5950	5950	5950	0
270	20250326	145800	91596050	5950	5950	5950	5950	0
271	20250326	145700	91596050	5950	5950	5950	5950	0
272	20250326	145600	91596050	5950	5950	5950	5950	0
273	20250326	145500	91596050	5950	5950	5950	5950	0
274	20250326	145400	91596050	5950	5950	5950	5950	0
275	20250326	145300	91596050	5950	5950	5950	5950	0
276	20250326	145200	91596050	5950	5950	5950	5950	0
277	20250326	145100	91596050	5950	5950	5950	5950	0
278	20250326	145000	91596050	5950	5950	5950	5950	0
279	20250326	144900	91596050	5950	5950	5950	5950	0
280	20250326	144800	91596050	5950	5950	5950	5950	0
281	20250326	144700	91596050	5950	5950	5950	5950	1
282	20250326	144600	91590100	5950	5950	5950	5950	0
283	20250326	144500	91590100	5950	5950	5950	5950	0
284	20250326	144400	91590100	5950	5950	5950	5950	0
285	20250326	144300	91590100	5950	5950	5950	5950	0
286	20250326	144200	91590100	5950	5950	5950	5950	0
287	20250326	144100	91590100	5950	5950	5950	5950	0
288	20250326	144000	91590100	5950	5950	5950	5950	139
289	20250326	143900	90763050	5950	5950	5950	5950	0
290	20250326	143800	90763050	5950	5950	5950	5950	0
291	20250326	143700	90763050	5950	5950	5950	5950	0
292	20250326	143600	90763050	5950	5950	5950	5950	0
293	20250326	143500	90763050	5950	5950	5950	5950	0
294	20250326	143400	90763050	5950	5950	5950	5950	0
295	20250326	143300	90763050	5950	5950	5950	5950	0
296	20250326	143200	90763050	5950	5950	5950	5950	0
297	20250326	143100	90763050	5950	5950	5950	5950	0
298	20250326	143000	90763050	5950	5950	5950	5950	0
299	20250326	142900	90763050	5950	5950	5950	5950	0
300	20250326	142800	90763050	5950	5950	5950	5950	0
301	20250326	142700	90763050	5950	5950	5950	5950	0
302	20250326	142600	90763050	5950	5950	5950	5950	0
303	20250326	142500	90763050	5950	5950	5950	5950	0
304	20250326	142400	90763050	5950	5950	5950	5950	0
305	20250326	142300	90763050	5950	5950	5950	5950	0
306	20250326	142200	90763050	5950	5950	5950	5950	0
307	20250326	142100	90763050	5950	5950	5950	5950	0
308	20250326	142000	90763050	5950	5950	5950	5950	0
309	20250326	141900	90763050	5950	5950	5950	5950	0
310	20250326	141800	90763050	5950	5950	5950	5950	0
311	20250326	141700	90763050	5950	5950	5950	5950	0
312	20250326	141600	90763050	5950	5950	5950	5950	0
313	20250326	141500	90763050	5950	5950	5950	5950	0
314	20250326	141400	90763050	5950	5950	5950	5950	0
315	20250326	141300	90763050	5950	5950	5950	5950	0
316	20250326	141200	90763050	5950	5950	5950	5950	0
317	20250326	141100	90763050	5950	5950	5950	5950	0
318	20250326	141000	90763050	5950	5950	5950	5950	0
319	20250326	140900	90763050	5950	5950	5950	5950	0
320	20250326	140800	90763050	5950	5950	5950	5950	0
321	20250326	140700	90763050	5950	5950	5950	5950	0
322	20250326	140600	90763050	5950	5950	5950	5950	3
323	20250326	140500	90745200	5950	5950	5950	5950	2
324	20250326	140400	90733300	5940	5940	5940	5940	0
325	20250326	140300	90733300	5940	5940	5940	5940	494
326	20250326	140200	87798940	5950	5950	5950	5950	0
327	20250326	140100	87798940	5950	5950	5950	5950	0
328	20250326	140000	87798940	5950	5950	5950	5950	0
329	20250326	135900	87798940	5950	5950	5950	5950	0
330	20250326	135800	87798940	5950	5950	5950	5950	0
331	20250326	135700	87798940	5950	5950	5950	5950	0
332	20250326	135600	87798940	5950	5950	5950	5950	0
333	20250326	135500	87798940	5950	5950	5950	5950	0
334	20250326	135400	87798940	5950	5950	5950	5950	0
335	20250326	135300	87798940	5950	5950	5950	5950	0
336	20250326	135200	87798940	5950	5950	5950	5950	0
337	20250326	135100	87798940	5950	5950	5950	5950	0
338	20250326	135000	87798940	5950	5950	5950	5950	8
339	20250326	134900	87751340	5950	5950	5950	5950	0
340	20250326	134800	87751340	5950	5950	5950	5950	0
341	20250326	134700	87751340	5950	5950	5950	5950	0
342	20250326	134600	87751340	5950	5950	5950	5950	0
343	20250326	134500	87751340	5950	5950	5950	5950	0
344	20250326	134400	87751340	5950	5950	5950	5950	0
345	20250326	134300	87751340	5950	5950	5950	5950	0
346	20250326	134200	87751340	5950	5950	5950	5950	0
347	20250326	134100	87751340	5950	5950	5950	5950	0
348	20250326	134000	87751340	5950	5950	5950	5950	1
349	20250326	133900	87745390	5920	5920	5920	5920	25
350	20250326	133800	87597390	5920	5920	5920	5920	0
351	20250326	133700	87597390	5920	5920	5920	5920	100
352	20250326	133600	87005390	5960	5960	5960	5960	1
353	20250326	133500	86999430	5960	5940	5960	5940	201
354	20250326	133400	85805470	5940	5940	5940	5940	100
355	20250326	133300	85211470	5960	5960	5960	5960	0
356	20250326	133200	85211470	5960	5960	5960	5960	0
357	20250326	133100	85211470	5960	5960	5960	5960	0
358	20250326	133000	85211470	5960	5960	5960	5960	0
359	20250326	132900	85211470	5960	5960	5960	5960	0
360	20250326	132800	85211470	5960	5960	5960	5960	0
361	20250326	132700	85211470	5960	5960	5960	5960	2
362	20250326	132600	85199550	5970	5950	5970	5930	701
363	20250326	132500	81040980	5980	5980	5980	5980	0
364	20250326	132400	81040980	5980	5980	5980	5980	20
365	20250326	132300	80921380	5980	5980	5980	5980	1
366	20250326	132200	80915400	5950	5950	5950	5950	0
367	20250326	132100	80915400	5950	5950	5950	5950	0
368	20250326	132000	80915400	5950	5950	5950	5950	0
369	20250326	131900	80915400	5950	5950	5950	5950	804
370	20250326	131800	76131600	5990	5990	5990	5990	0
371	20250326	131700	76131600	5990	5990	5990	5990	0
372	20250326	131600	76131600	5990	5990	5990	5990	0
373	20250326	131500	76131600	5990	5990	5990	5990	0
374	20250326	131400	76131600	5990	5990	5990	5990	0
375	20250326	131300	76131600	5990	5990	5990	5990	0
376	20250326	131200	76131600	5990	5990	5990	5990	0
377	20250326	131100	76131600	5990	5990	5990	5990	0
378	20250326	131000	76131600	5990	5990	5990	5990	0
379	20250326	130900	76131600	5990	5990	5990	5990	0
380	20250326	130800	76131600	5990	5990	5990	5990	0
381	20250326	130700	76131600	5990	5990	5990	5990	5
382	20250326	130600	76101650	5990	5990	5990	5990	0
383	20250326	130500	76101650	5990	5990	5990	5990	0
384	20250326	130400	76101650	5990	5990	5990	5990	0
385	20250326	130300	76101650	5990	5990	5990	5990	0
386	20250326	130200	76101650	5990	5990	5990	5990	0
387	20250326	130100	76101650	5990	5990	5990	5990	0
388	20250326	130000	76101650	5990	5990	5990	5990	0
389	20250326	125900	76101650	5990	5990	5990	5990	0
390	20250326	125800	76101650	5990	5990	5990	5990	0
391	20250326	125700	76101650	5990	5990	5990	5990	0
392	20250326	125600	76101650	5990	6000	6000	5990	11
393	20250326	125500	76035660	6000	6000	6000	6000	0
394	20250326	125400	76035660	6000	6000	6000	6000	0
395	20250326	125300	76035660	6000	6000	6000	6000	0
396	20250326	125200	76035660	6000	6000	6000	6000	0
397	20250326	125100	76035660	6000	6000	6000	6000	0
398	20250326	125000	76035660	6000	6000	6000	6000	0
399	20250326	124900	76035660	6000	6000	6000	6000	5
400	20250326	124800	76005660	6000	6000	6000	6000	0
401	20250326	124700	76005660	6000	6000	6000	6000	0
402	20250326	124600	76005660	6000	6000	6000	6000	0
403	20250326	124500	76005660	6000	6000	6000	6000	0
404	20250326	124400	76005660	6000	6000	6000	6000	0
405	20250326	124300	76005660	6000	6000	6000	6000	0
406	20250326	124200	76005660	6000	6000	6000	6000	0
407	20250326	124100	76005660	6000	6000	6000	6000	0
408	20250326	124000	76005660	6000	6000	6000	6000	0
409	20250326	123900	76005660	6000	6000	6000	6000	0
410	20250326	123800	76005660	6000	6000	6000	6000	0
411	20250326	123700	76005660	6000	6000	6000	6000	0
412	20250326	123600	76005660	6000	6000	6000	6000	0
413	20250326	123500	76005660	6000	6000	6000	6000	0
414	20250326	123400	76005660	6000	6000	6000	6000	0
415	20250326	123300	76005660	6000	6000	6000	6000	0
416	20250326	123200	76005660	6000	6000	6000	6000	0
417	20250326	123100	76005660	6000	6000	6000	6000	1
418	20250326	123000	75999660	5960	5960	5960	5960	258
419	20250326	122900	74461980	6000	6000	6000	6000	0
420	20250326	122800	74461980	6000	6000	6000	6000	0
421	20250326	122700	74461980	6000	6000	6000	6000	0
422	20250326	122600	74461980	6000	6000	6000	6000	0
423	20250326	122500	74461980	6000	6000	6000	6000	0
424	20250326	122400	74461980	6000	6000	6000	6000	0
425	20250326	122300	74461980	6000	5990	6000	5990	30
426	20250326	122200	74281990	5990	5990	5990	5990	15
427	20250326	122100	74192140	6000	5990	6000	5990	60
428	20250326	122000	73832240	6000	6000	6000	6000	0
429	20250326	121900	73832240	6000	6000	6000	6000	0
430	20250326	121800	73832240	6000	6000	6000	6000	0
431	20250326	121700	73832240	6000	6000	6000	6000	0
432	20250326	121600	73832240	6000	6000	6000	6000	0
433	20250326	121500	73832240	6000	6000	6000	6000	0
434	20250326	121400	73832240	6000	6000	6000	6000	0
435	20250326	121300	73832240	6000	6000	6000	6000	0
436	20250326	121200	73832240	6000	6000	6000	6000	0
437	20250326	121100	73832240	6000	6000	6000	6000	0
438	20250326	121000	73832240	6000	6000	6000	6000	0
439	20250326	120900	73832240	6000	6000	6000	6000	0
440	20250326	120800	73832240	6000	6000	6000	6000	0
441	20250326	120700	73832240	6000	6000	6000	6000	0
442	20250326	120600	73832240	6000	5970	6000	5970	11
443	20250326	120500	73766540	6000	6000	6000	6000	0
444	20250326	120400	73766540	6000	6000	6000	6000	1
445	20250326	120300	73760540	6000	5990	6000	5990	4
446	20250326	120200	73736570	6000	6000	6000	6000	0
447	20250326	120100	73736570	6000	6000	6000	6000	0
448	20250326	120000	73736570	6000	6000	6000	6000	0
449	20250326	115900	73736570	6000	6000	6000	6000	0
450	20250326	115800	73736570	6000	6000	6000	6000	0
451	20250326	115700	73736570	6000	6000	6000	6000	0
452	20250326	115600	73736570	6000	5970	6000	5970	21
453	20250326	115500	73611170	6000	6000	6000	6000	0
454	20250326	115400	73611170	6000	6000	6000	6000	0
455	20250326	115300	73611170	6000	6000	6000	6000	0
456	20250326	115200	73611170	6000	6000	6000	6000	0
457	20250326	115100	73611170	6000	5990	6000	5990	3
458	20250326	115000	73593190	6000	6000	6000	6000	0
459	20250326	114900	73593190	6000	6000	6000	6000	0
460	20250326	114800	73593190	6000	6000	6000	6000	0
461	20250326	114700	73593190	6000	6000	6000	6000	0
462	20250326	114600	73593190	6000	6000	6000	6000	0
463	20250326	114500	73593190	6000	6000	6000	6000	0
464	20250326	114400	73593190	6000	6000	6000	6000	0
465	20250326	114300	73593190	6000	6000	6000	6000	0
466	20250326	114200	73593190	6000	6000	6000	6000	0
467	20250326	114100	73593190	6000	6000	6000	6000	0
468	20250326	114000	73593190	6000	6000	6000	6000	0
469	20250326	113900	73593190	6000	6000	6000	6000	0
470	20250326	113800	73593190	6000	6000	6000	6000	0
471	20250326	113700	73593190	6000	6000	6000	6000	3
472	20250326	113600	73575190	6000	6000	6000	6000	1
473	20250326	113500	73569190	5970	5970	5970	5970	1
474	20250326	113400	73563220	6000	5970	6000	5970	2
475	20250326	113300	73551250	6000	6000	6000	6000	0
476	20250326	113200	73551250	6000	6000	6000	6000	0
477	20250326	113100	73551250	6000	6000	6000	6000	0
478	20250326	113000	73551250	6000	6000	6000	6000	0
479	20250326	112900	73551250	6000	5970	6000	5970	215
480	20250326	112800	72263590	5980	5980	5980	5980	6
481	20250326	112700	72227710	5990	5990	5990	5990	0
482	20250326	112600	72227710	5990	5990	5990	5990	0
483	20250326	112500	72227710	5990	5990	5990	5990	0
484	20250326	112400	72227710	5990	5990	5990	5990	0
485	20250326	112300	72227710	5990	5990	5990	5990	0
486	20250326	112200	72227710	5990	5990	5990	5990	0
487	20250326	112100	72227710	5990	5990	5990	5990	0
488	20250326	112000	72227710	5990	5990	5990	5990	0
489	20250326	111900	72227710	5990	5990	5990	5990	0
490	20250326	111800	72227710	5990	5990	5990	5970	105
491	20250326	111700	71598840	5990	5990	5990	5990	0
492	20250326	111600	71598840	5990	5990	5990	5990	0
493	20250326	111500	71598840	5990	5990	5990	5990	0
494	20250326	111400	71598840	5990	5990	5990	5990	0
495	20250326	111300	71598840	5990	5990	5990	5990	0
496	20250326	111200	71598840	5990	5990	5990	5990	0
497	20250326	111100	71598840	5990	5990	5990	5990	0
498	20250326	111000	71598840	5990	5990	5990	5990	0
499	20250326	110900	71598840	5990	5990	5990	5990	0
500	20250326	110800	71598840	5990	5990	5990	5990	0
501	20250326	110700	71598840	5990	5990	5990	5990	20
502	20250326	110600	71479040	5990	5990	5990	5990	0
503	20250326	110500	71479040	5990	5990	5990	5990	0
504	20250326	110400	71479040	5990	5990	5990	5990	0
505	20250326	110300	71479040	5990	5990	5990	5990	0
506	20250326	110200	71479040	5990	5990	5990	5990	0
507	20250326	110100	71479040	5990	5990	5990	5990	0
508	20250326	110000	71479040	5990	5990	5990	5990	1
509	20250326	105900	71473050	5950	5950	5950	5950	0
510	20250326	105800	71473050	5950	5950	5950	5950	1
511	20250326	105700	71467100	6000	6000	6000	6000	2
512	20250326	105600	71455100	6000	6000	6000	6000	0
513	20250326	105500	71455100	6000	6000	6000	6000	2
514	20250326	105400	71443100	5990	5980	5990	5980	320
515	20250326	105300	69526320	5980	5970	5980	5970	13
516	20250326	105200	69448660	5990	5990	5990	5990	0
517	20250326	105100	69448660	5990	5990	5990	5990	0
518	20250326	105000	69448660	5990	5990	5990	5990	0
519	20250326	104900	69448660	5990	5990	5990	5990	1
520	20250326	104800	69442670	5980	5980	5980	5980	0
521	20250326	104700	69442670	5980	5950	5980	5950	13
522	20250326	104600	69365290	6000	6000	6000	6000	0
523	20250326	104500	69365290	6000	6000	6000	6000	1
524	20250326	104400	69359290	6000	6000	6000	6000	0
525	20250326	104300	69359290	6000	6000	6000	6000	1
526	20250326	104200	69353290	6000	6000	6000	6000	2
527	20250326	104100	69341290	5980	5980	5980	5980	0
528	20250326	104000	69341290	5980	5980	5980	5980	0
529	20250326	103900	69341290	5980	5980	5980	5980	0
530	20250326	103800	69341290	5980	5980	5980	5980	20
531	20250326	103700	69221690	5980	5980	5980	5980	0
532	20250326	103600	69221690	5980	5980	5980	5980	0
533	20250326	103500	69221690	5980	5980	5980	5980	0
534	20250326	103400	69221690	5980	5980	5980	5980	0
535	20250326	103300	69221690	5980	5980	5980	5980	0
536	20250326	103200	69221690	5980	5980	5980	5980	0
537	20250326	103100	69221690	5980	5980	5980	5980	0
538	20250326	103000	69221690	5980	5980	5980	5980	0
539	20250326	102900	69221690	5980	5980	5980	5980	0
540	20250326	102800	69221690	5980	5980	5980	5980	0
541	20250326	102700	69221690	5980	5980	5980	5980	1
542	20250326	102600	69215710	5970	5970	5970	5970	0
543	20250326	102500	69215710	5970	5970	5970	5970	0
544	20250326	102400	69215710	5970	5970	5970	5970	3
545	20250326	102300	69197800	5980	5980	5980	5950	8
546	20250326	102200	69150140	5950	5990	5990	5950	14
547	20250326	102100	69066600	5990	5960	5990	5950	518
548	20250326	102000	65984450	6010	6010	6010	6010	0
549	20250326	101900	65984450	6010	6010	6010	6010	0
550	20250326	101800	65984450	6010	6010	6010	6010	0
551	20250326	101700	65984450	6010	6010	6010	6010	2
552	20250326	101600	65972430	6010	5960	6010	5960	92
553	20250326	101500	65424060	5990	5990	5990	5990	8
554	20250326	101400	65376140	5970	6030	6030	5970	339
555	20250326	101300	63351640	6000	6000	6000	6000	39
556	20250326	101200	63117640	6050	6050	6050	6050	0
557	20250326	101100	63117640	6050	6050	6050	6050	0
558	20250326	101000	63117640	6050	6050	6050	6050	0
559	20250326	100900	63117640	6050	6030	6050	6030	132
560	20250326	100800	62319520	6040	6000	6040	6000	47
561	20250326	100700	62036840	6000	6000	6040	5990	1229
562	20250326	100600	54647580	6010	6040	6070	6010	522
563	20250326	100500	51496630	6030	6030	6030	6030	382
564	20250326	100400	49193170	6030	6060	6060	5980	668
565	20250326	100300	45178120	6060	5920	6060	5920	3236
566	20250326	100200	25961130	5920	5920	5920	5920	1044
567	20250326	100100	19780650	5920	5920	5920	5920	0
568	20250326	100000	19780650	5920	5910	5920	5910	7
569	20250326	095900	19739270	5920	5920	5920	5920	0
570	20250326	095800	19739270	5920	5920	5920	5920	0
571	20250326	095700	19739270	5920	5920	5920	5920	0
572	20250326	095600	19739270	5920	5920	5920	5920	0
573	20250326	095500	19739270	5920	5920	5920	5920	0
574	20250326	095400	19739270	5920	5920	5920	5920	0
575	20250326	095300	19739270	5920	5920	5920	5920	0
576	20250326	095200	19739270	5920	5920	5920	5920	0
577	20250326	095100	19739270	5920	5920	5920	5920	0
578	20250326	095000	19739270	5920	5920	5920	5920	0
579	20250326	094900	19739270	5920	5920	5920	5920	0
580	20250326	094800	19739270	5920	5920	5920	5920	0
581	20250326	094700	19739270	5920	5880	5920	5880	2
582	20250326	094600	19727470	5920	5920	5920	5920	0
583	20250326	094500	19727470	5920	5900	5920	5870	82
584	20250326	094400	19244260	5940	5940	5940	5940	0
585	20250326	094300	19244260	5940	5940	5940	5940	0
586	20250326	094200	19244260	5940	5920	5940	5920	22
587	20250326	094100	19113980	5920	5920	5920	5920	10
588	20250326	094000	19054780	5920	5920	5920	5920	0
589	20250326	093900	19054780	5920	5920	5920	5920	0
590	20250326	093800	19054780	5920	5920	5920	5920	5
591	20250326	093700	19025180	5920	5920	5920	5920	0
592	20250326	093600	19025180	5920	5920	5920	5920	0
593	20250326	093500	19025180	5920	5900	5920	5900	202
594	20250326	093400	17833340	5900	5900	5900	5900	0
595	20250326	093300	17833340	5900	5920	5920	5900	50
596	20250326	093200	17538260	5950	5950	5950	5950	0
597	20250326	093100	17538260	5950	5950	5950	5950	0
598	20250326	093000	17538260	5950	5950	5950	5950	0
599	20250326	092900	17538260	5950	5950	5950	5950	0
600	20250326	092800	17538260	5950	5950	5950	5950	0
601	20250326	092700	17538260	5950	5950	5950	5950	0
602	20250326	092600	17538260	5950	5950	5950	5950	0
603	20250326	092500	17538260	5950	5950	5950	5950	0
604	20250326	092400	17538260	5950	5950	5950	5950	2
605	20250326	092300	17526360	5950	5950	5950	5950	1500
606	20250326	092200	8601360	5910	5910	5910	5910	450
607	20250326	092100	5941860	5950	5950	5950	5950	0
608	20250326	092000	5941860	5950	5950	5950	5950	0
609	20250326	091900	5941860	5950	5950	5950	5950	0
610	20250326	091800	5941860	5950	5950	5950	5950	0
611	20250326	091700	5941860	5950	5950	5950	5950	1
612	20250326	091600	5935910	5910	5910	5910	5910	7
613	20250326	091500	5894540	5950	5950	5950	5950	0
614	20250326	091400	5894540	5950	5950	5950	5950	0
615	20250326	091300	5894540	5950	5950	5950	5950	0
616	20250326	091200	5894540	5950	5950	5950	5950	0
617	20250326	091100	5894540	5950	5950	5950	5950	0
618	20250326	091000	5894540	5950	5950	5950	5950	0
619	20250326	090900	5894540	5950	5950	5950	5950	1
620	20250326	090800	5888590	5950	5950	5950	5950	0
621	20250326	090700	5888590	5950	5950	5950	5950	0
622	20250326	090600	5888590	5950	5950	5950	5950	2
623	20250326	090500	5876690	5950	5950	5950	5950	4
624	20250326	090400	5852890	5950	5960	5960	5950	72
625	20250326	090300	5424470	5960	5930	5960	5930	190
626	20250326	090200	4292230	5910	5910	5910	5910	0
627	20250326	090100	4292230	5910	5910	5910	5910	0
628	20250326	090000	4292230	5910	5860	5930	5860	731