KissMeData/080520/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	195400	12647595	3000	3000	3000	3000	30
3	20250328	195300	12647595	3000	3000	3000	3000	0
4	20250328	195200	12647595	3000	3000	3000	3000	0
5	20250328	195100	12647595	3000	3000	3000	3000	0
6	20250328	195000	12647595	3000	3000	3000	3000	0
7	20250328	194900	12647595	3000	3000	3000	3000	0
8	20250328	194800	12647595	3000	3000	3000	3000	0
9	20250328	194700	12647595	3000	3000	3000	3000	0
10	20250328	194600	12647595	3000	3000	3000	3000	0
11	20250328	194500	12647595	3000	3000	3000	3000	0
12	20250328	194400	12647595	3000	3000	3000	3000	0
13	20250328	194300	12647595	3000	3000	3000	3000	0
14	20250328	194200	12647595	3000	3000	3000	3000	0
15	20250328	194100	12647595	3000	3000	3000	3000	0
16	20250328	194000	12647595	3000	3000	3000	3000	0
17	20250328	193900	12647595	3000	3000	3000	3000	0
18	20250328	193800	12647595	3000	3000	3000	3000	0
19	20250328	193700	12647595	3000	3000	3000	3000	0
20	20250328	193600	12647595	3000	3000	3000	3000	0
21	20250328	193500	12647595	3000	3000	3000	3000	0
22	20250328	193400	12647595	3000	3000	3000	3000	0
23	20250328	193300	12647595	3000	3000	3000	3000	0
24	20250328	193200	12647595	3000	3000	3000	3000	0
25	20250328	193100	12647595	3000	3000	3000	3000	0
26	20250328	193000	12647595	3000	3000	3000	3000	0
27	20250328	192900	12647595	3000	3000	3000	3000	0
28	20250328	192800	12647595	3000	3000	3000	3000	0
29	20250328	192700	12647595	3000	3000	3000	3000	0
30	20250328	192600	12647595	3000	3000	3000	3000	0
31	20250328	192500	12647595	3000	3000	3000	3000	0
32	20250328	192400	12647595	3000	3000	3000	3000	30
33	20250328	192300	12647595	3000	3000	3000	3000	0
34	20250328	192200	12647595	3000	3000	3000	3000	0
35	20250328	192100	12647595	3000	3000	3000	3000	0
36	20250328	192000	12647595	3000	3000	3000	3000	0
37	20250328	191900	12647595	3000	3000	3000	3000	0
38	20250328	191800	12647595	3000	3000	3000	3000	0
39	20250328	191700	12647595	3000	3000	3000	3000	0
40	20250328	191600	12647595	3000	3000	3000	3000	0
41	20250328	191500	12647595	3000	3000	3000	3000	0
42	20250328	191400	12647595	3000	3000	3000	3000	0
43	20250328	191300	12647595	3000	3000	3000	3000	0
44	20250328	191200	12647595	3000	3000	3000	3000	0
45	20250328	191100	12647595	3000	3000	3000	3000	0
46	20250328	191000	12647595	3000	3000	3000	3000	0
47	20250328	190900	12647595	3000	3000	3000	3000	0
48	20250328	190800	12647595	3000	3000	3000	3000	0
49	20250328	190700	12647595	3000	3000	3000	3000	0
50	20250328	190600	12647595	3000	3000	3000	3000	0
51	20250328	190500	12647595	3000	3000	3000	3000	0
52	20250328	190400	12647595	3000	3000	3000	3000	0
53	20250328	190300	12647595	3000	3000	3000	3000	0
54	20250328	190200	12647595	3000	3000	3000	3000	0
55	20250328	190100	12647595	3000	3000	3000	3000	0
56	20250328	190000	12647595	3000	3000	3000	3000	0
57	20250328	185900	12647595	3000	3000	3000	3000	0
58	20250328	185800	12647595	3000	3000	3000	3000	0
59	20250328	185700	12647595	3000	3000	3000	3000	0
60	20250328	185600	12647595	3000	3000	3000	3000	0
61	20250328	185500	12647595	3000	3000	3000	3000	0
62	20250328	185400	12647595	3000	3000	3000	3000	30
63	20250328	185300	12647595	3000	3000	3000	3000	0
64	20250328	185200	12647595	3000	3000	3000	3000	0
65	20250328	185100	12647595	3000	3000	3000	3000	0
66	20250328	185000	12647595	3000	3000	3000	3000	0
67	20250328	184900	12647595	3000	3000	3000	3000	0
68	20250328	184800	12647595	3000	3000	3000	3000	0
69	20250328	184700	12647595	3000	3000	3000	3000	0
70	20250328	184600	12647595	3000	3000	3000	3000	0
71	20250328	184500	12647595	3000	3000	3000	3000	0
72	20250328	184400	12647595	3000	3000	3000	3000	0
73	20250328	184300	12647595	3000	3000	3000	3000	0
74	20250328	184200	12647595	3000	3000	3000	3000	0
75	20250328	184100	12647595	3000	3000	3000	3000	0
76	20250328	184000	12647595	3000	3000	3000	3000	0
77	20250328	183900	12647595	3000	3000	3000	3000	0
78	20250328	183800	12647595	3000	3000	3000	3000	0
79	20250328	183700	12647595	3000	3000	3000	3000	0
80	20250328	183600	12647595	3000	3000	3000	3000	0
81	20250328	183500	12647595	3000	3000	3000	3000	0
82	20250328	183400	12647595	3000	3000	3000	3000	0
83	20250328	183300	12647595	3000	3000	3000	3000	0
84	20250328	183200	12647595	3000	3000	3000	3000	0
85	20250328	183100	12647595	3000	3000	3000	3000	0
86	20250328	183000	12647595	3000	3000	3000	3000	0
87	20250328	182900	12647595	3000	3000	3000	3000	0
88	20250328	182800	12647595	3000	3000	3000	3000	0
89	20250328	182700	12647595	3000	3000	3000	3000	0
90	20250328	182600	12647595	3000	3000	3000	3000	0
91	20250328	182500	12647595	3000	3000	3000	3000	0
92	20250328	182400	12647595	3000	3000	3000	3000	30
93	20250328	182300	12647595	3000	3000	3000	3000	0
94	20250328	182200	12647595	3000	3000	3000	3000	0
95	20250328	182100	12647595	3000	3000	3000	3000	0
96	20250328	182000	12647595	3000	3000	3000	3000	0
97	20250328	181900	12647595	3000	3000	3000	3000	0
98	20250328	181800	12647595	3000	3000	3000	3000	0
99	20250328	181700	12647595	3000	3000	3000	3000	0
100	20250328	181600	12647595	3000	3000	3000	3000	0
101	20250328	181500	12647595	3000	3000	3000	3000	0
102	20250328	181400	12647595	3000	3000	3000	3000	0
103	20250328	181300	12647595	3000	3000	3000	3000	0
104	20250328	181200	12647595	3000	3000	3000	3000	0
105	20250328	181100	12647595	3000	3000	3000	3000	0
106	20250328	181000	12647595	3000	3000	3000	3000	0
107	20250328	180900	12647595	3000	3000	3000	3000	0
108	20250328	180800	12647595	3000	3000	3000	3000	0
109	20250328	180700	12647595	3000	3000	3000	3000	0
110	20250328	180600	12647595	3000	3000	3000	3000	0
111	20250328	180500	12647595	3000	3000	3000	3000	0
112	20250328	180400	12647595	3000	3000	3000	3000	0
113	20250328	180300	12647595	3000	3000	3000	3000	0
114	20250328	180200	12647595	3000	3000	3000	3000	0
115	20250328	180100	12647595	3000	3000	3000	3000	0
116	20250328	180000	12647595	3000	3000	3000	3000	0
117	20250328	175900	12647595	3000	3000	3000	3000	0
118	20250328	175800	12647595	3000	3000	3000	3000	0
119	20250328	175700	12647595	3000	3000	3000	3000	0
120	20250328	175600	12647595	3000	3000	3000	3000	0
121	20250328	175500	12647595	3000	3000	3000	3000	0
122	20250328	175400	12647595	3000	3000	3000	3000	30
123	20250328	175300	12647595	3000	3000	3000	3000	0
124	20250328	175200	12647595	3000	3000	3000	3000	0
125	20250328	175100	12647595	3000	3000	3000	3000	0
126	20250328	175000	12647595	3000	3000	3000	3000	0
127	20250328	174900	12647595	3000	3000	3000	3000	0
128	20250328	174800	12647595	3000	3000	3000	3000	0
129	20250328	174700	12647595	3000	3000	3000	3000	0
130	20250328	174600	12647595	3000	3000	3000	3000	0
131	20250328	174500	12647595	3000	3000	3000	3000	0
132	20250328	174400	12647595	3000	3000	3000	3000	0
133	20250328	174300	12647595	3000	3000	3000	3000	0
134	20250328	174200	12647595	3000	3000	3000	3000	0
135	20250328	174100	12647595	3000	3000	3000	3000	0
136	20250328	174000	12647595	3000	3000	3000	3000	0
137	20250328	173900	12647595	3000	3000	3000	3000	0
138	20250328	173800	12647595	3000	3000	3000	3000	0
139	20250328	173700	12647595	3000	3000	3000	3000	0
140	20250328	173600	12647595	3000	3000	3000	3000	0
141	20250328	173500	12647595	3000	3000	3000	3000	0
142	20250328	173400	12647595	3000	3000	3000	3000	0
143	20250328	173300	12647595	3000	3000	3000	3000	0
144	20250328	173200	12647595	3000	3000	3000	3000	0
145	20250328	173100	12647595	3000	3000	3000	3000	0
146	20250328	173000	12647595	3000	3000	3000	3000	0
147	20250328	172900	12647595	3000	3000	3000	3000	0
148	20250328	172800	12647595	3000	3000	3000	3000	0
149	20250328	172700	12647595	3000	3000	3000	3000	0
150	20250328	172600	12647595	3000	3000	3000	3000	0
151	20250328	172500	12647595	3000	3000	3000	3000	0
152	20250328	172400	12647595	3000	3000	3000	3000	30
153	20250328	172300	12647595	3000	3000	3000	3000	0
154	20250328	172200	12647595	3000	3000	3000	3000	0
155	20250328	172100	12647595	3000	3000	3000	3000	0
156	20250328	172000	12647595	3000	3000	3000	3000	0
157	20250328	171900	12647595	3000	3000	3000	3000	0
158	20250328	171800	12647595	3000	3000	3000	3000	0
159	20250328	171700	12647595	3000	3000	3000	3000	0
160	20250328	171600	12647595	3000	3000	3000	3000	0
161	20250328	171500	12647595	3000	3000	3000	3000	0
162	20250328	171400	12647595	3000	3000	3000	3000	0
163	20250328	171300	12647595	3000	3000	3000	3000	0
164	20250328	171200	12647595	3000	3000	3000	3000	0
165	20250328	171100	12647595	3000	3000	3000	3000	0
166	20250328	171000	12647595	3000	3000	3000	3000	0
167	20250328	170900	12647595	3000	3000	3000	3000	0
168	20250328	170800	12647595	3000	3000	3000	3000	0
169	20250328	170700	12647595	3000	3000	3000	3000	0
170	20250328	170600	12647595	3000	3000	3000	3000	0
171	20250328	170500	12647595	3000	3000	3000	3000	0
172	20250328	170400	12647595	3000	3000	3000	3000	0
173	20250328	170300	12647595	3000	3000	3000	3000	0
174	20250328	170200	12647595	3000	3000	3000	3000	0
175	20250328	170100	12647595	3000	3000	3000	3000	0
176	20250328	170000	12647595	3000	3000	3000	3000	0
177	20250328	165900	12647595	3000	3000	3000	3000	0
178	20250328	165800	12647595	3000	3000	3000	3000	0
179	20250328	165700	12647595	3000	3000	3000	3000	0
180	20250328	165600	12647595	3000	3000	3000	3000	0
181	20250328	165500	12647595	3000	3000	3000	3000	0
182	20250328	165400	12647595	3000	3000	3000	3000	30
183	20250328	165300	12647595	3000	3000	3000	3000	0
184	20250328	165200	12647595	3000	3000	3000	3000	0
185	20250328	165100	12647595	3000	3000	3000	3000	0
186	20250328	165000	12647595	3000	3000	3000	3000	0
187	20250328	164900	12647595	3000	3000	3000	3000	0
188	20250328	164800	12647595	3000	3000	3000	3000	0
189	20250328	164700	12647595	3000	3000	3000	3000	0
190	20250328	164600	12647595	3000	3000	3000	3000	0
191	20250328	164500	12647595	3000	3000	3000	3000	0
192	20250328	164400	12647595	3000	3000	3000	3000	0
193	20250328	164300	12647595	3000	3000	3000	3000	0
194	20250328	164200	12647595	3000	3000	3000	3000	0
195	20250328	164100	12647595	3000	3000	3000	3000	0
196	20250328	164000	12647595	3000	3000	3000	3000	0
197	20250328	163900	12647595	3000	3000	3000	3000	0
198	20250328	163800	12647595	3000	3000	3000	3000	0
199	20250328	163700	12647595	3000	3000	3000	3000	0
200	20250328	163600	12647595	3000	3000	3000	3000	0
201	20250328	163500	12647595	3000	3000	3000	3000	0
202	20250328	163400	12647595	3000	3000	3000	3000	0
203	20250328	163300	12647595	3000	3000	3000	3000	0
204	20250328	163200	12647595	3000	3000	3000	3000	0
205	20250328	163100	12647595	3000	3000	3000	3000	0
206	20250328	163000	12647595	3000	3000	3000	3000	0
207	20250328	162900	12647595	3000	3000	3000	3000	0
208	20250328	162800	12647595	3000	3000	3000	3000	0
209	20250328	162700	12647595	3000	3000	3000	3000	0
210	20250328	162600	12647595	3000	3000	3000	3000	0
211	20250328	162500	12647595	3000	3000	3000	3000	0
212	20250328	162400	12647595	3000	3000	3000	3000	30
213	20250328	162300	12647595	3000	3000	3000	3000	0
214	20250328	162200	12647595	3000	3000	3000	3000	0
215	20250328	162100	12647595	3000	3000	3000	3000	0
216	20250328	162000	12647595	3000	3000	3000	3000	0
217	20250328	161900	12647595	3000	3000	3000	3000	0
218	20250328	161800	12647595	3000	3000	3000	3000	0
219	20250328	161700	12647595	3000	3000	3000	3000	0
220	20250328	161600	12647595	3000	3000	3000	3000	0
221	20250328	161500	12647595	3000	3000	3000	3000	0
222	20250328	161400	12647595	3000	3000	3000	3000	0
223	20250328	161300	12647595	3000	3000	3000	3000	0
224	20250328	161200	12647595	3000	3000	3000	3000	0
225	20250328	161100	12647595	3000	3000	3000	3000	0
226	20250328	161000	12647595	3000	3000	3000	3000	0
227	20250328	160900	12647595	3000	3000	3000	3000	0
228	20250328	160800	12647595	3000	3000	3000	3000	0
229	20250328	160700	12647595	3000	3000	3000	3000	0
230	20250328	160600	12647595	3000	3000	3000	3000	0
231	20250328	160500	12647595	3000	3000	3000	3000	0
232	20250328	160400	12647595	3000	3000	3000	3000	0
233	20250328	160300	12647595	3000	3000	3000	3000	0
234	20250328	160200	12647595	3000	3000	3000	3000	0
235	20250328	160100	12647595	3000	3000	3000	3000	0
236	20250328	160000	12647595	3000	3000	3000	3000	0
237	20250328	155900	12647595	3000	3000	3000	3000	0
238	20250328	155800	12647595	3000	3000	3000	3000	0
239	20250328	155700	12647595	3000	3000	3000	3000	0
240	20250328	155600	12647595	3000	3000	3000	3000	0
241	20250328	155500	12647595	3000	3000	3000	3000	0
242	20250328	155400	12647595	3000	3000	3000	3000	30
243	20250328	155300	12647595	3000	3000	3000	3000	0
244	20250328	155200	12647595	3000	3000	3000	3000	0
245	20250328	155100	12647595	3000	3000	3000	3000	0
246	20250328	155000	12647595	3000	3000	3000	3000	0
247	20250328	154900	12647595	3000	3000	3000	3000	0
248	20250328	154800	12647595	3000	3000	3000	3000	0
249	20250328	154700	12647595	3000	3000	3000	3000	0
250	20250328	154600	12647595	3000	3000	3000	3000	0
251	20250328	154500	12647595	3000	3000	3000	3000	0
252	20250328	154400	12647595	3000	3000	3000	3000	0
253	20250328	154300	12647595	3000	3000	3000	3000	0
254	20250328	154200	12647595	3000	3000	3000	3000	0
255	20250328	154100	12647595	3000	3000	3000	3000	0
256	20250328	154000	12647595	3000	3000	3000	3000	0
257	20250328	153900	12647595	3000	3000	3000	3000	0
258	20250328	153800	12647595	3000	3000	3000	3000	0
259	20250328	153700	12647595	3000	3000	3000	3000	0
260	20250328	153600	12647595	3000	3000	3000	3000	0
261	20250328	153500	12647595	3000	3000	3000	3000	0
262	20250328	153400	12647595	3000	3000	3000	3000	0
263	20250328	153300	12647595	3000	3000	3000	3000	0
264	20250328	153200	12647595	3000	3000	3000	3000	0
265	20250328	153100	12647595	3000	3000	3000	3000	0
266	20250328	153000	12647595	3000	3000	3000	3000	30
267	20250328	152900	12557595	2985	2985	2985	2985	0
268	20250328	152800	12557595	2985	2985	2985	2985	0
269	20250328	152700	12557595	2985	2985	2985	2985	0
270	20250328	152600	12557595	2985	2985	2985	2985	0
271	20250328	152500	12557595	2985	2985	2985	2985	0
272	20250328	152400	12557595	2985	2985	2985	2985	0
273	20250328	152300	12557595	2985	2985	2985	2985	0
274	20250328	152200	12557595	2985	2985	2985	2985	0
275	20250328	152100	12557595	2985	2985	2985	2985	0
276	20250328	152000	12557595	2985	2985	2985	2985	0
277	20250328	151900	12557595	2985	2985	2985	2985	0
278	20250328	151800	12557595	2985	2985	2985	2985	0
279	20250328	151700	12557595	2985	2985	2985	2985	0
280	20250328	151600	12557595	2985	2985	2985	2985	0
281	20250328	151500	12557595	2985	2985	2985	2985	0
282	20250328	151400	12557595	2985	2985	2985	2985	0
283	20250328	151300	12557595	2985	2985	2985	2985	0
284	20250328	151200	12557595	2985	2985	2985	2985	0
285	20250328	151100	12557595	2985	2985	2985	2985	0
286	20250328	151000	12557595	2985	2985	2985	2985	0
287	20250328	150900	12557595	2985	2985	2985	2985	0
288	20250328	150800	12557595	2985	2985	2985	2985	0
289	20250328	150700	12557595	2985	2985	2985	2985	0
290	20250328	150600	12557595	2985	2985	2985	2985	0
291	20250328	150500	12557595	2985	2985	2985	2985	0
292	20250328	150400	12557595	2985	2985	2985	2985	22
293	20250328	150300	12491925	2990	2990	2990	2990	0
294	20250328	150200	12491925	2990	2990	2990	2990	0
295	20250328	150100	12491925	2990	2990	2990	2990	0
296	20250328	150000	12491925	2990	2990	2990	2990	0
297	20250328	145900	12491925	2990	2990	2990	2990	0
298	20250328	145800	12491925	2990	2995	2995	2985	4
299	20250328	145700	12479965	2965	2965	2965	2965	0
300	20250328	145600	12479965	2965	2965	2965	2965	0
301	20250328	145500	12479965	2965	2965	2965	2965	0
302	20250328	145400	12479965	2965	2965	2965	2965	0
303	20250328	145300	12479965	2965	2965	2965	2965	0
304	20250328	145200	12479965	2965	2965	2965	2965	0
305	20250328	145100	12479965	2965	2965	2965	2965	0
306	20250328	145000	12479965	2965	2965	2965	2965	0
307	20250328	144900	12479965	2965	2965	2965	2965	0
308	20250328	144800	12479965	2965	2965	2965	2965	0
309	20250328	144700	12479965	2965	2965	2965	2965	0
310	20250328	144600	12479965	2965	2965	2965	2965	0
311	20250328	144500	12479965	2965	2965	2965	2965	0
312	20250328	144400	12479965	2965	2965	2965	2965	0
313	20250328	144300	12479965	2965	2965	2965	2965	24
314	20250328	144200	12408805	3000	3000	3000	3000	1
315	20250328	144100	12405805	2985	2985	2985	2985	0
316	20250328	144000	12405805	2985	2985	2985	2985	0
317	20250328	143900	12405805	2985	2985	2985	2985	0
318	20250328	143800	12405805	2985	2985	2985	2985	0
319	20250328	143700	12405805	2985	2985	2985	2985	0
320	20250328	143600	12405805	2985	2985	2985	2985	0
321	20250328	143500	12405805	2985	2995	2995	2985	352
322	20250328	143400	11355075	3000	3000	3000	3000	0
323	20250328	143300	11355075	3000	3000	3000	3000	0
324	20250328	143200	11355075	3000	3000	3000	3000	0
325	20250328	143100	11355075	3000	3000	3000	3000	0
326	20250328	143000	11355075	3000	3000	3000	3000	0
327	20250328	142900	11355075	3000	3000	3000	3000	0
328	20250328	142800	11355075	3000	3000	3000	3000	0
329	20250328	142700	11355075	3000	3000	3000	3000	0
330	20250328	142600	11355075	3000	3000	3000	3000	0
331	20250328	142500	11355075	3000	3000	3000	3000	0
332	20250328	142400	11355075	3000	3000	3000	3000	0
333	20250328	142300	11355075	3000	3000	3000	3000	0
334	20250328	142200	11355075	3000	3000	3000	3000	0
335	20250328	142100	11355075	3000	3000	3000	3000	0
336	20250328	142000	11355075	3000	3000	3000	3000	0
337	20250328	141900	11355075	3000	3000	3000	3000	0
338	20250328	141800	11355075	3000	3000	3000	3000	0
339	20250328	141700	11355075	3000	3000	3000	3000	0
340	20250328	141600	11355075	3000	3000	3000	3000	0
341	20250328	141500	11355075	3000	3000	3000	3000	0
342	20250328	141400	11355075	3000	3000	3000	3000	0
343	20250328	141300	11355075	3000	3000	3000	3000	0
344	20250328	141200	11355075	3000	3000	3000	3000	0
345	20250328	141100	11355075	3000	3000	3000	3000	0
346	20250328	141000	11355075	3000	3000	3000	3000	0
347	20250328	140900	11355075	3000	3000	3000	3000	0
348	20250328	140800	11355075	3000	3000	3000	3000	0
349	20250328	140700	11355075	3000	3000	3000	3000	0
350	20250328	140600	11355075	3000	3000	3000	3000	0
351	20250328	140500	11355075	3000	3000	3000	3000	0
352	20250328	140400	11355075	3000	3000	3000	3000	0
353	20250328	140300	11355075	3000	3000	3000	3000	0
354	20250328	140200	11355075	3000	3000	3000	3000	0
355	20250328	140100	11355075	3000	3000	3000	3000	0
356	20250328	140000	11355075	3000	3000	3000	3000	0
357	20250328	135900	11355075	3000	3000	3000	3000	0
358	20250328	135800	11355075	3000	3000	3000	3000	0
359	20250328	135700	11355075	3000	3000	3000	3000	0
360	20250328	135600	11355075	3000	3000	3000	3000	0
361	20250328	135500	11355075	3000	3000	3000	3000	0
362	20250328	135400	11355075	3000	3000	3000	3000	0
363	20250328	135300	11355075	3000	3000	3000	3000	0
364	20250328	135200	11355075	3000	3000	3000	3000	0
365	20250328	135100	11355075	3000	3000	3000	3000	0
366	20250328	135000	11355075	3000	3000	3000	3000	0
367	20250328	134900	11355075	3000	3000	3000	3000	0
368	20250328	134800	11355075	3000	3000	3000	3000	0
369	20250328	134700	11355075	3000	3000	3000	3000	0
370	20250328	134600	11355075	3000	3000	3000	3000	0
371	20250328	134500	11355075	3000	3000	3000	3000	0
372	20250328	134400	11355075	3000	3000	3000	3000	0
373	20250328	134300	11355075	3000	3000	3000	3000	0
374	20250328	134200	11355075	3000	3000	3000	3000	0
375	20250328	134100	11355075	3000	3000	3000	3000	0
376	20250328	134000	11355075	3000	3000	3000	3000	0
377	20250328	133900	11355075	3000	3000	3000	3000	0
378	20250328	133800	11355075	3000	3000	3000	3000	0
379	20250328	133700	11355075	3000	3000	3000	3000	0
380	20250328	133600	11355075	3000	3000	3000	3000	0
381	20250328	133500	11355075	3000	3000	3000	3000	0
382	20250328	133400	11355075	3000	3000	3000	3000	0
383	20250328	133300	11355075	3000	3000	3000	3000	0
384	20250328	133200	11355075	3000	3000	3000	3000	0
385	20250328	133100	11355075	3000	3000	3000	3000	0
386	20250328	133000	11355075	3000	3000	3000	3000	0
387	20250328	132900	11355075	3000	3000	3000	3000	0
388	20250328	132800	11355075	3000	3000	3000	3000	0
389	20250328	132700	11355075	3000	3000	3000	3000	0
390	20250328	132600	11355075	3000	3000	3000	3000	0
391	20250328	132500	11355075	3000	3000	3000	3000	0
392	20250328	132400	11355075	3000	3000	3000	3000	0
393	20250328	132300	11355075	3000	3000	3000	3000	0
394	20250328	132200	11355075	3000	3000	3000	3000	0
395	20250328	132100	11355075	3000	3000	3000	3000	0
396	20250328	132000	11355075	3000	3000	3000	3000	0
397	20250328	131900	11355075	3000	3000	3000	3000	0
398	20250328	131800	11355075	3000	3000	3000	3000	0
399	20250328	131700	11355075	3000	3000	3000	3000	0
400	20250328	131600	11355075	3000	3000	3000	3000	0
401	20250328	131500	11355075	3000	3000	3000	3000	0
402	20250328	131400	11355075	3000	3000	3000	3000	0
403	20250328	131300	11355075	3000	3000	3000	3000	0
404	20250328	131200	11355075	3000	3000	3000	3000	0
405	20250328	131100	11355075	3000	3000	3000	3000	0
406	20250328	131000	11355075	3000	3000	3000	3000	0
407	20250328	130900	11355075	3000	3000	3000	3000	0
408	20250328	130800	11355075	3000	3000	3000	3000	0
409	20250328	130700	11355075	3000	3000	3000	3000	0
410	20250328	130600	11355075	3000	3000	3000	3000	0
411	20250328	130500	11355075	3000	3000	3000	3000	0
412	20250328	130400	11355075	3000	3000	3000	3000	0
413	20250328	130300	11355075	3000	3000	3000	3000	0
414	20250328	130200	11355075	3000	3000	3000	3000	0
415	20250328	130100	11355075	3000	3000	3000	3000	0
416	20250328	130000	11355075	3000	3000	3000	3000	0
417	20250328	125900	11355075	3000	3000	3000	3000	0
418	20250328	125800	11355075	3000	3000	3000	3000	0
419	20250328	125700	11355075	3000	3000	3000	3000	0
420	20250328	125600	11355075	3000	3000	3000	3000	1
421	20250328	125500	11352075	2950	2950	2950	2950	0
422	20250328	125400	11352075	2950	2950	2950	2950	0
423	20250328	125300	11352075	2950	2950	2950	2950	0
424	20250328	125200	11352075	2950	2950	2950	2950	0
425	20250328	125100	11352075	2950	2950	2950	2950	0
426	20250328	125000	11352075	2950	2950	2950	2950	0
427	20250328	124900	11352075	2950	2950	2950	2950	0
428	20250328	124800	11352075	2950	2950	2950	2950	0
429	20250328	124700	11352075	2950	2950	2950	2950	0
430	20250328	124600	11352075	2950	2950	2950	2950	0
431	20250328	124500	11352075	2950	2950	2950	2950	0
432	20250328	124400	11352075	2950	2950	2950	2950	0
433	20250328	124300	11352075	2950	2950	2950	2950	0
434	20250328	124200	11352075	2950	2950	2950	2950	0
435	20250328	124100	11352075	2950	2950	2950	2950	0
436	20250328	124000	11352075	2950	2950	2950	2950	0
437	20250328	123900	11352075	2950	2950	2950	2950	0
438	20250328	123800	11352075	2950	2950	2950	2950	0
439	20250328	123700	11352075	2950	2950	2950	2950	0
440	20250328	123600	11352075	2950	2950	2950	2950	0
441	20250328	123500	11352075	2950	2950	2950	2950	0
442	20250328	123400	11352075	2950	2950	2950	2950	0
443	20250328	123300	11352075	2950	2950	2950	2950	0
444	20250328	123200	11352075	2950	2950	2950	2950	0
445	20250328	123100	11352075	2950	2950	2950	2950	0
446	20250328	123000	11352075	2950	2950	2950	2950	0
447	20250328	122900	11352075	2950	2950	2950	2950	0
448	20250328	122800	11352075	2950	2950	2950	2950	0
449	20250328	122700	11352075	2950	2950	2950	2950	0
450	20250328	122600	11352075	2950	2950	2950	2950	0
451	20250328	122500	11352075	2950	2950	2950	2950	0
452	20250328	122400	11352075	2950	2950	2950	2950	0
453	20250328	122300	11352075	2950	2950	2950	2950	0
454	20250328	122200	11352075	2950	2950	2950	2950	0
455	20250328	122100	11352075	2950	2950	2950	2950	0
456	20250328	122000	11352075	2950	2950	2950	2950	0
457	20250328	121900	11352075	2950	2950	2950	2950	0
458	20250328	121800	11352075	2950	2950	2950	2950	0
459	20250328	121700	11352075	2950	2965	2965	2950	2350
460	20250328	121600	4405140	2965	2965	2965	2965	0
461	20250328	121500	4405140	2965	2965	2965	2965	0
462	20250328	121400	4405140	2965	2965	2965	2965	0
463	20250328	121300	4405140	2965	2965	2965	2965	5
464	20250328	121200	4390315	2970	2970	2970	2970	301
465	20250328	121100	3496345	2980	2980	2980	2980	0
466	20250328	121000	3496345	2980	2980	2980	2980	0
467	20250328	120900	3496345	2980	2980	2980	2980	0
468	20250328	120800	3496345	2980	2980	2980	2980	0
469	20250328	120700	3496345	2980	2980	2980	2980	1
470	20250328	120600	3493365	2970	2970	2970	2970	0
471	20250328	120500	3493365	2970	2970	2970	2970	0
472	20250328	120400	3493365	2970	2970	2970	2970	0
473	20250328	120300	3493365	2970	2970	2970	2970	0
474	20250328	120200	3493365	2970	2970	2970	2970	0
475	20250328	120100	3493365	2970	2970	2970	2970	0
476	20250328	120000	3493365	2970	2970	2970	2970	0
477	20250328	115900	3493365	2970	2970	2970	2970	0
478	20250328	115800	3493365	2970	2970	2970	2970	0
479	20250328	115700	3493365	2970	2970	2970	2970	0
480	20250328	115600	3493365	2970	2970	2970	2970	0
481	20250328	115500	3493365	2970	2970	2970	2970	1
482	20250328	115400	3490395	3000	3000	3000	3000	0
483	20250328	115300	3490395	3000	3000	3000	3000	0
484	20250328	115200	3490395	3000	3000	3000	3000	0
485	20250328	115100	3490395	3000	3000	3000	3000	0
486	20250328	115000	3490395	3000	3000	3000	3000	0
487	20250328	114900	3490395	3000	3000	3000	3000	0
488	20250328	114800	3490395	3000	3000	3000	3000	0
489	20250328	114700	3490395	3000	3000	3000	3000	0
490	20250328	114600	3490395	3000	3000	3000	3000	0
491	20250328	114500	3490395	3000	3000	3000	3000	0
492	20250328	114400	3490395	3000	3000	3000	3000	0
493	20250328	114300	3490395	3000	3000	3000	3000	0
494	20250328	114200	3490395	3000	3000	3000	3000	0
495	20250328	114100	3490395	3000	3000	3000	3000	0
496	20250328	114000	3490395	3000	3000	3000	3000	0
497	20250328	113900	3490395	3000	3000	3000	3000	0
498	20250328	113800	3490395	3000	3000	3000	3000	0
499	20250328	113700	3490395	3000	3000	3000	3000	0
500	20250328	113600	3490395	3000	3000	3000	3000	0
501	20250328	113500	3490395	3000	3000	3000	3000	0
502	20250328	113400	3490395	3000	3000	3000	3000	0
503	20250328	113300	3490395	3000	3000	3000	3000	0
504	20250328	113200	3490395	3000	3000	3000	3000	0
505	20250328	113100	3490395	3000	3000	3000	3000	3
506	20250328	113000	3481395	3000	3000	3000	3000	0
507	20250328	112900	3481395	3000	3000	3000	3000	0
508	20250328	112800	3481395	3000	3000	3000	3000	0
509	20250328	112700	3481395	3000	3000	3000	3000	1
510	20250328	112600	3478395	2965	2965	2965	2965	0
511	20250328	112500	3478395	2965	2965	2965	2965	0
512	20250328	112400	3478395	2965	2965	2965	2965	0
513	20250328	112300	3478395	2965	2965	2965	2965	0
514	20250328	112200	3478395	2965	2965	2965	2965	0
515	20250328	112100	3478395	2965	2965	2965	2965	0
516	20250328	112000	3478395	2965	2965	2965	2965	56
517	20250328	111900	3312355	2965	2965	2965	2965	0
518	20250328	111800	3312355	2965	2965	2965	2965	0
519	20250328	111700	3312355	2965	2965	2965	2965	0
520	20250328	111600	3312355	2965	2965	2965	2965	0
521	20250328	111500	3312355	2965	2965	2965	2965	8
522	20250328	111400	3288635	2965	2965	2965	2965	0
523	20250328	111300	3288635	2965	2965	2965	2965	0
524	20250328	111200	3288635	2965	2965	2965	2965	0
525	20250328	111100	3288635	2965	2970	2970	2965	449
526	20250328	111000	1955615	3000	3000	3000	3000	0
527	20250328	110900	1955615	3000	3000	3000	3000	0
528	20250328	110800	1955615	3000	3000	3000	3000	0
529	20250328	110700	1955615	3000	3000	3000	3000	0
530	20250328	110600	1955615	3000	3000	3000	3000	0
531	20250328	110500	1955615	3000	3000	3000	3000	0
532	20250328	110400	1955615	3000	3000	3000	3000	0
533	20250328	110300	1955615	3000	3000	3000	3000	0
534	20250328	110200	1955615	3000	3000	3000	3000	0
535	20250328	110100	1955615	3000	3000	3000	3000	0
536	20250328	110000	1955615	3000	3000	3000	3000	0
537	20250328	105900	1955615	3000	3000	3000	3000	0
538	20250328	105800	1955615	3000	3000	3000	3000	0
539	20250328	105700	1955615	3000	3000	3000	3000	0
540	20250328	105600	1955615	3000	3000	3000	3000	0
541	20250328	105500	1955615	3000	3000	3000	3000	0
542	20250328	105400	1955615	3000	3000	3000	3000	0
543	20250328	105300	1955615	3000	3000	3000	3000	0
544	20250328	105200	1955615	3000	3000	3000	3000	0
545	20250328	105100	1955615	3000	3000	3000	3000	0
546	20250328	105000	1955615	3000	3000	3000	3000	0
547	20250328	104900	1955615	3000	3000	3000	3000	0
548	20250328	104800	1955615	3000	3000	3000	3000	0
549	20250328	104700	1955615	3000	3000	3000	3000	0
550	20250328	104600	1955615	3000	3000	3000	3000	0
551	20250328	104500	1955615	3000	3000	3000	3000	0
552	20250328	104400	1955615	3000	3000	3000	3000	0
553	20250328	104300	1955615	3000	3000	3000	3000	0
554	20250328	104200	1955615	3000	3000	3000	3000	0
555	20250328	104100	1955615	3000	3000	3000	3000	0
556	20250328	104000	1955615	3000	3000	3000	3000	0
557	20250328	103900	1955615	3000	3000	3000	3000	0
558	20250328	103800	1955615	3000	3000	3000	3000	0
559	20250328	103700	1955615	3000	3000	3000	3000	1
560	20250328	103600	1952615	2965	2965	2965	2965	0
561	20250328	103500	1952615	2965	2965	2965	2965	0
562	20250328	103400	1952615	2965	2965	2965	2965	0
563	20250328	103300	1952615	2965	2965	2965	2965	0
564	20250328	103200	1952615	2965	2965	2965	2965	0
565	20250328	103100	1952615	2965	2965	2965	2965	0
566	20250328	103000	1952615	2965	2965	2965	2965	0
567	20250328	102900	1952615	2965	2965	2965	2965	0
568	20250328	102800	1952615	2965	2965	2965	2965	0
569	20250328	102700	1952615	2965	2965	2965	2965	0
570	20250328	102600	1952615	2965	2965	2965	2965	0
571	20250328	102500	1952615	2965	2965	2965	2965	0
572	20250328	102400	1952615	2965	2965	2965	2965	0
573	20250328	102300	1952615	2965	2965	2965	2965	0
574	20250328	102200	1952615	2965	2965	2965	2965	0
575	20250328	102100	1952615	2965	2965	2965	2965	0
576	20250328	102000	1952615	2965	2965	2965	2965	0
577	20250328	101900	1952615	2965	2965	2965	2965	0
578	20250328	101800	1952615	2965	2965	2965	2965	0
579	20250328	101700	1952615	2965	2965	2965	2965	0
580	20250328	101600	1952615	2965	2965	2965	2965	1
581	20250328	101500	1949650	2990	2990	2990	2990	0
582	20250328	101400	1949650	2990	3000	3000	2990	353
583	20250328	101300	894160	3010	3010	3010	3010	0
584	20250328	101200	894160	3010	3010	3010	3010	0
585	20250328	101100	894160	3010	3010	3010	3010	0
586	20250328	101000	894160	3010	3010	3010	3010	0
587	20250328	100900	894160	3010	3010	3010	3010	0
588	20250328	100800	894160	3010	3010	3010	3010	0
589	20250328	100700	894160	3010	3010	3010	3010	0
590	20250328	100600	894160	3010	3010	3010	3010	0
591	20250328	100500	894160	3010	3010	3010	3010	0
592	20250328	100400	894160	3010	3010	3010	3010	0
593	20250328	100300	894160	3010	3010	3010	3010	0
594	20250328	100200	894160	3010	3010	3010	3010	0
595	20250328	100100	894160	3010	3010	3010	3010	0
596	20250328	100000	894160	3010	3010	3010	3010	0
597	20250328	095900	894160	3010	3010	3010	3010	0
598	20250328	095800	894160	3010	3010	3010	3010	0
599	20250328	095700	894160	3010	3010	3010	3010	0
600	20250328	095600	894160	3010	3010	3010	3010	0
601	20250328	095500	894160	3010	3010	3010	3010	0
602	20250328	095400	894160	3010	3010	3010	3010	0
603	20250328	095300	894160	3010	3010	3010	3010	0
604	20250328	095200	894160	3010	3010	3010	3010	0
605	20250328	095100	894160	3010	3010	3010	3010	0
606	20250328	095000	894160	3010	3010	3010	3010	0
607	20250328	094900	894160	3010	3010	3010	3010	0
608	20250328	094800	894160	3010	3010	3010	3010	0
609	20250328	094700	894160	3010	3010	3010	3010	1
610	20250328	094600	891150	3010	3010	3010	3010	0
611	20250328	094500	891150	3010	3010	3010	3010	1
612	20250328	094400	888140	2955	2955	2955	2955	0
613	20250328	094300	888140	2955	2955	2955	2955	0
614	20250328	094200	888140	2955	2955	2955	2955	0
615	20250328	094100	888140	2955	2955	2955	2955	0
616	20250328	094000	888140	2955	2955	2955	2955	0
617	20250328	093900	888140	2955	2955	2955	2955	0
618	20250328	093800	888140	2955	2955	2955	2955	0
619	20250328	093700	888140	2955	2955	2955	2955	0
620	20250328	093600	888140	2955	2955	2955	2955	0
621	20250328	093500	888140	2955	2970	2970	2955	36
622	20250328	093400	781460	3010	3010	3010	3010	0
623	20250328	093300	781460	3010	3010	3010	3010	0
624	20250328	093200	781460	3010	3010	3010	3010	30
625	20250328	093100	691160	3015	3015	3015	3015	0
626	20250328	093000	691160	3015	3015	3015	3015	0
627	20250328	092900	691160	3015	3015	3015	3015	0
628	20250328	092800	691160	3015	3015	3015	3015	0
629	20250328	092700	691160	3015	3015	3015	3015	0
630	20250328	092600	691160	3015	3015	3015	3015	0
631	20250328	092500	691160	3015	3015	3015	3015	0
632	20250328	092400	691160	3015	3015	3015	3015	0
633	20250328	092300	691160	3015	3015	3015	3015	0
634	20250328	092200	691160	3015	3015	3015	3015	0
635	20250328	092100	691160	3015	3015	3015	3015	0
636	20250328	092000	691160	3015	3015	3015	3015	0
637	20250328	091900	691160	3015	3015	3015	3015	0
638	20250328	091800	691160	3015	3015	3015	3015	0
639	20250328	091700	691160	3015	3015	3015	3015	0
640	20250328	091600	691160	3015	3015	3015	3015	0
641	20250328	091500	691160	3015	3015	3015	3015	0
642	20250328	091400	691160	3015	3015	3015	3015	0
643	20250328	091300	691160	3015	3015	3015	3015	0
644	20250328	091200	691160	3015	3015	3015	3015	0
645	20250328	091100	691160	3015	3015	3015	3015	0
646	20250328	091000	691160	3015	3015	3015	3015	0
647	20250328	090900	691160	3015	3015	3015	3015	0
648	20250328	090800	691160	3015	3015	3015	3015	2
649	20250328	090700	685130	3010	3010	3010	3010	0
650	20250328	090600	685130	3010	3010	3010	3010	0
651	20250328	090500	685130	3010	3010	3010	3010	0
652	20250328	090400	685130	3010	3010	3010	3010	0
653	20250328	090300	685130	3010	3010	3010	3010	0
654	20250328	090200	685130	3010	3010	3010	3010	13
655	20250328	090100	646000	3000	3000	3000	3000	115
656	20250328	090000	301000	3010	3010	3010	3010	100