KissMeData/039420/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	192400	115181360	2485	2485	2485	2485	1224
3	20250326	192300	115181360	2485	2485	2485	2485	0
4	20250326	192200	115181360	2485	2485	2485	2485	0
5	20250326	192100	115181360	2485	2485	2485	2485	0
6	20250326	192000	115181360	2485	2485	2485	2485	0
7	20250326	191900	115181360	2485	2485	2485	2485	0
8	20250326	191800	115181360	2485	2485	2485	2485	0
9	20250326	191700	115181360	2485	2485	2485	2485	0
10	20250326	191600	115181360	2485	2485	2485	2485	0
11	20250326	191500	115181360	2485	2485	2485	2485	0
12	20250326	191400	115181360	2485	2485	2485	2485	0
13	20250326	191300	115181360	2485	2485	2485	2485	0
14	20250326	191200	115181360	2485	2485	2485	2485	0
15	20250326	191100	115181360	2485	2485	2485	2485	0
16	20250326	191000	115181360	2485	2485	2485	2485	0
17	20250326	190900	115181360	2485	2485	2485	2485	0
18	20250326	190800	115181360	2485	2485	2485	2485	0
19	20250326	190700	115181360	2485	2485	2485	2485	0
20	20250326	190600	115181360	2485	2485	2485	2485	0
21	20250326	190500	115181360	2485	2485	2485	2485	0
22	20250326	190400	115181360	2485	2485	2485	2485	0
23	20250326	190300	115181360	2485	2485	2485	2485	0
24	20250326	190200	115181360	2485	2485	2485	2485	0
25	20250326	190100	115181360	2485	2485	2485	2485	0
26	20250326	190000	115181360	2485	2485	2485	2485	0
27	20250326	185900	115181360	2485	2485	2485	2485	0
28	20250326	185800	115181360	2485	2485	2485	2485	0
29	20250326	185700	115181360	2485	2485	2485	2485	0
30	20250326	185600	115181360	2485	2485	2485	2485	0
31	20250326	185500	115181360	2485	2485	2485	2485	0
32	20250326	185400	115181360	2485	2485	2485	2485	1224
33	20250326	185300	115181360	2485	2485	2485	2485	0
34	20250326	185200	115181360	2485	2485	2485	2485	0
35	20250326	185100	115181360	2485	2485	2485	2485	0
36	20250326	185000	115181360	2485	2485	2485	2485	0
37	20250326	184900	115181360	2485	2485	2485	2485	0
38	20250326	184800	115181360	2485	2485	2485	2485	0
39	20250326	184700	115181360	2485	2485	2485	2485	0
40	20250326	184600	115181360	2485	2485	2485	2485	0
41	20250326	184500	115181360	2485	2485	2485	2485	0
42	20250326	184400	115181360	2485	2485	2485	2485	0
43	20250326	184300	115181360	2485	2485	2485	2485	0
44	20250326	184200	115181360	2485	2485	2485	2485	0
45	20250326	184100	115181360	2485	2485	2485	2485	0
46	20250326	184000	115181360	2485	2485	2485	2485	0
47	20250326	183900	115181360	2485	2485	2485	2485	0
48	20250326	183800	115181360	2485	2485	2485	2485	0
49	20250326	183700	115181360	2485	2485	2485	2485	0
50	20250326	183600	115181360	2485	2485	2485	2485	0
51	20250326	183500	115181360	2485	2485	2485	2485	0
52	20250326	183400	115181360	2485	2485	2485	2485	0
53	20250326	183300	115181360	2485	2485	2485	2485	0
54	20250326	183200	115181360	2485	2485	2485	2485	0
55	20250326	183100	115181360	2485	2485	2485	2485	0
56	20250326	183000	115181360	2485	2485	2485	2485	0
57	20250326	182900	115181360	2485	2485	2485	2485	0
58	20250326	182800	115181360	2485	2485	2485	2485	0
59	20250326	182700	115181360	2485	2485	2485	2485	0
60	20250326	182600	115181360	2485	2485	2485	2485	0
61	20250326	182500	115181360	2485	2485	2485	2485	0
62	20250326	182400	115181360	2485	2485	2485	2485	1224
63	20250326	182300	115181360	2485	2485	2485	2485	0
64	20250326	182200	115181360	2485	2485	2485	2485	0
65	20250326	182100	115181360	2485	2485	2485	2485	0
66	20250326	182000	115181360	2485	2485	2485	2485	0
67	20250326	181900	115181360	2485	2485	2485	2485	0
68	20250326	181800	115181360	2485	2485	2485	2485	0
69	20250326	181700	115181360	2485	2485	2485	2485	0
70	20250326	181600	115181360	2485	2485	2485	2485	0
71	20250326	181500	115181360	2485	2485	2485	2485	0
72	20250326	181400	115181360	2485	2485	2485	2485	0
73	20250326	181300	115181360	2485	2485	2485	2485	0
74	20250326	181200	115181360	2485	2485	2485	2485	0
75	20250326	181100	115181360	2485	2485	2485	2485	0
76	20250326	181000	115181360	2485	2485	2485	2485	0
77	20250326	180900	115181360	2485	2485	2485	2485	0
78	20250326	180800	115181360	2485	2485	2485	2485	0
79	20250326	180700	115181360	2485	2485	2485	2485	0
80	20250326	180600	115181360	2485	2485	2485	2485	0
81	20250326	180500	115181360	2485	2485	2485	2485	0
82	20250326	180400	115181360	2485	2485	2485	2485	0
83	20250326	180300	115181360	2485	2485	2485	2485	0
84	20250326	180200	115181360	2485	2485	2485	2485	0
85	20250326	180100	115181360	2485	2485	2485	2485	0
86	20250326	180000	115181360	2485	2485	2485	2485	0
87	20250326	175900	115181360	2485	2485	2485	2485	0
88	20250326	175800	115181360	2485	2485	2485	2485	0
89	20250326	175700	115181360	2485	2485	2485	2485	0
90	20250326	175600	115181360	2485	2485	2485	2485	0
91	20250326	175500	115181360	2485	2485	2485	2485	0
92	20250326	175400	115181360	2485	2485	2485	2485	1224
93	20250326	175300	115181360	2485	2485	2485	2485	0
94	20250326	175200	115181360	2485	2485	2485	2485	0
95	20250326	175100	115181360	2485	2485	2485	2485	0
96	20250326	175000	115181360	2485	2485	2485	2485	0
97	20250326	174900	115181360	2485	2485	2485	2485	0
98	20250326	174800	115181360	2485	2485	2485	2485	0
99	20250326	174700	115181360	2485	2485	2485	2485	0
100	20250326	174600	115181360	2485	2485	2485	2485	0
101	20250326	174500	115181360	2485	2485	2485	2485	0
102	20250326	174400	115181360	2485	2485	2485	2485	0
103	20250326	174300	115181360	2485	2485	2485	2485	0
104	20250326	174200	115181360	2485	2485	2485	2485	0
105	20250326	174100	115181360	2485	2485	2485	2485	0
106	20250326	174000	115181360	2485	2485	2485	2485	0
107	20250326	173900	115181360	2485	2485	2485	2485	0
108	20250326	173800	115181360	2485	2485	2485	2485	0
109	20250326	173700	115181360	2485	2485	2485	2485	0
110	20250326	173600	115181360	2485	2485	2485	2485	0
111	20250326	173500	115181360	2485	2485	2485	2485	0
112	20250326	173400	115181360	2485	2485	2485	2485	0
113	20250326	173300	115181360	2485	2485	2485	2485	0
114	20250326	173200	115181360	2485	2485	2485	2485	0
115	20250326	173100	115181360	2485	2485	2485	2485	0
116	20250326	173000	115181360	2485	2485	2485	2485	0
117	20250326	172900	115181360	2485	2485	2485	2485	0
118	20250326	172800	115181360	2485	2485	2485	2485	0
119	20250326	172700	115181360	2485	2485	2485	2485	0
120	20250326	172600	115181360	2485	2485	2485	2485	0
121	20250326	172500	115181360	2485	2485	2485	2485	0
122	20250326	172400	115181360	2485	2485	2485	2485	1224
123	20250326	172300	115181360	2485	2485	2485	2485	0
124	20250326	172200	115181360	2485	2485	2485	2485	0
125	20250326	172100	115181360	2485	2485	2485	2485	0
126	20250326	172000	115181360	2485	2485	2485	2485	0
127	20250326	171900	115181360	2485	2485	2485	2485	0
128	20250326	171800	115181360	2485	2485	2485	2485	0
129	20250326	171700	115181360	2485	2485	2485	2485	0
130	20250326	171600	115181360	2485	2485	2485	2485	0
131	20250326	171500	115181360	2485	2485	2485	2485	0
132	20250326	171400	115181360	2485	2485	2485	2485	0
133	20250326	171300	115181360	2485	2485	2485	2485	0
134	20250326	171200	115181360	2485	2485	2485	2485	0
135	20250326	171100	115181360	2485	2485	2485	2485	0
136	20250326	171000	115181360	2485	2485	2485	2485	0
137	20250326	170900	115181360	2485	2485	2485	2485	0
138	20250326	170800	115181360	2485	2485	2485	2485	0
139	20250326	170700	115181360	2485	2485	2485	2485	0
140	20250326	170600	115181360	2485	2485	2485	2485	0
141	20250326	170500	115181360	2485	2485	2485	2485	0
142	20250326	170400	115181360	2485	2485	2485	2485	0
143	20250326	170300	115181360	2485	2485	2485	2485	0
144	20250326	170200	115181360	2485	2485	2485	2485	0
145	20250326	170100	115181360	2485	2485	2485	2485	0
146	20250326	170000	115181360	2485	2485	2485	2485	0
147	20250326	165900	115181360	2485	2485	2485	2485	0
148	20250326	165800	115181360	2485	2485	2485	2485	0
149	20250326	165700	115181360	2485	2485	2485	2485	0
150	20250326	165600	115181360	2485	2485	2485	2485	0
151	20250326	165500	115181360	2485	2485	2485	2485	0
152	20250326	165400	115181360	2485	2485	2485	2485	1224
153	20250326	165300	115181360	2485	2485	2485	2485	0
154	20250326	165200	115181360	2485	2485	2485	2485	0
155	20250326	165100	115181360	2485	2485	2485	2485	0
156	20250326	165000	115181360	2485	2485	2485	2485	0
157	20250326	164900	115181360	2485	2485	2485	2485	0
158	20250326	164800	115181360	2485	2485	2485	2485	0
159	20250326	164700	115181360	2485	2485	2485	2485	0
160	20250326	164600	115181360	2485	2485	2485	2485	0
161	20250326	164500	115181360	2485	2485	2485	2485	0
162	20250326	164400	115181360	2485	2485	2485	2485	0
163	20250326	164300	115181360	2485	2485	2485	2485	0
164	20250326	164200	115181360	2485	2485	2485	2485	0
165	20250326	164100	115181360	2485	2485	2485	2485	0
166	20250326	164000	115181360	2485	2485	2485	2485	0
167	20250326	163900	115181360	2485	2485	2485	2485	0
168	20250326	163800	115181360	2485	2485	2485	2485	0
169	20250326	163700	115181360	2485	2485	2485	2485	0
170	20250326	163600	115181360	2485	2485	2485	2485	0
171	20250326	163500	115181360	2485	2485	2485	2485	0
172	20250326	163400	115181360	2485	2485	2485	2485	0
173	20250326	163300	115181360	2485	2485	2485	2485	0
174	20250326	163200	115181360	2485	2485	2485	2485	0
175	20250326	163100	115181360	2485	2485	2485	2485	0
176	20250326	163000	115181360	2485	2485	2485	2485	0
177	20250326	162900	115181360	2485	2485	2485	2485	0
178	20250326	162800	115181360	2485	2485	2485	2485	0
179	20250326	162700	115181360	2485	2485	2485	2485	0
180	20250326	162600	115181360	2485	2485	2485	2485	0
181	20250326	162500	115181360	2485	2485	2485	2485	0
182	20250326	162400	115181360	2485	2485	2485	2485	1224
183	20250326	162300	115181360	2485	2485	2485	2485	0
184	20250326	162200	115181360	2485	2485	2485	2485	0
185	20250326	162100	115181360	2485	2485	2485	2485	0
186	20250326	162000	115181360	2485	2485	2485	2485	0
187	20250326	161900	115181360	2485	2485	2485	2485	0
188	20250326	161800	115181360	2485	2485	2485	2485	0
189	20250326	161700	115181360	2485	2485	2485	2485	0
190	20250326	161600	115181360	2485	2485	2485	2485	0
191	20250326	161500	115181360	2485	2485	2485	2485	0
192	20250326	161400	115181360	2485	2485	2485	2485	0
193	20250326	161300	115181360	2485	2485	2485	2485	0
194	20250326	161200	115181360	2485	2485	2485	2485	0
195	20250326	161100	115181360	2485	2485	2485	2485	0
196	20250326	161000	115181360	2485	2485	2485	2485	0
197	20250326	160900	115181360	2485	2485	2485	2485	0
198	20250326	160800	115181360	2485	2485	2485	2485	0
199	20250326	160700	115181360	2485	2485	2485	2485	0
200	20250326	160600	115181360	2485	2485	2485	2485	0
201	20250326	160500	115181360	2485	2485	2485	2485	0
202	20250326	160400	115181360	2485	2485	2485	2485	0
203	20250326	160300	115181360	2485	2485	2485	2485	0
204	20250326	160200	115181360	2485	2485	2485	2485	0
205	20250326	160100	115181360	2485	2485	2485	2485	0
206	20250326	160000	115181360	2485	2485	2485	2485	0
207	20250326	155900	115181360	2485	2485	2485	2485	0
208	20250326	155800	115181360	2485	2485	2485	2485	0
209	20250326	155700	115181360	2485	2485	2485	2485	0
210	20250326	155600	115181360	2485	2485	2485	2485	0
211	20250326	155500	115181360	2485	2485	2485	2485	0
212	20250326	155400	115181360	2485	2485	2485	2485	1224
213	20250326	155300	115181360	2485	2485	2485	2485	0
214	20250326	155200	115181360	2485	2485	2485	2485	0
215	20250326	155100	115181360	2485	2485	2485	2485	0
216	20250326	155000	115181360	2485	2485	2485	2485	0
217	20250326	154900	115181360	2485	2485	2485	2485	0
218	20250326	154800	115181360	2485	2485	2485	2485	0
219	20250326	154700	115181360	2485	2485	2485	2485	0
220	20250326	154600	115181360	2485	2485	2485	2485	0
221	20250326	154500	115181360	2485	2485	2485	2485	0
222	20250326	154400	115181360	2485	2485	2485	2485	0
223	20250326	154300	115181360	2485	2485	2485	2485	0
224	20250326	154200	115181360	2485	2485	2485	2485	0
225	20250326	154100	115181360	2485	2485	2485	2485	0
226	20250326	154000	115181360	2485	2485	2485	2485	0
227	20250326	153900	115181360	2485	2485	2485	2485	0
228	20250326	153800	115181360	2485	2485	2485	2485	0
229	20250326	153700	115181360	2485	2485	2485	2485	0
230	20250326	153600	115181360	2485	2485	2485	2485	0
231	20250326	153500	115181360	2485	2485	2485	2485	0
232	20250326	153400	115181360	2485	2485	2485	2485	0
233	20250326	153300	115181360	2485	2485	2485	2485	0
234	20250326	153200	115181360	2485	2485	2485	2485	0
235	20250326	153100	115181360	2485	2485	2485	2485	0
236	20250326	153000	115181360	2485	2485	2485	2485	1224
237	20250326	152900	112139720	2485	2485	2485	2485	0
238	20250326	152800	112139720	2485	2485	2485	2485	0
239	20250326	152700	112139720	2485	2485	2485	2485	0
240	20250326	152600	112139720	2485	2485	2485	2485	0
241	20250326	152500	112139720	2485	2485	2485	2485	0
242	20250326	152400	112139720	2485	2485	2485	2485	0
243	20250326	152300	112139720	2485	2485	2485	2485	0
244	20250326	152200	112139720	2485	2485	2485	2485	0
245	20250326	152100	112139720	2485	2485	2485	2485	0
246	20250326	152000	112139720	2485	2485	2485	2485	0
247	20250326	151900	112139720	2485	2485	2485	2485	17
248	20250326	151800	112097475	2495	2490	2495	2485	30
249	20250326	151700	112022815	2495	2495	2495	2495	0
250	20250326	151600	112022815	2495	2495	2495	2495	10
251	20250326	151500	111997865	2490	2490	2490	2490	5
252	20250326	151400	111985415	2490	2490	2490	2490	13
253	20250326	151300	111953045	2490	2490	2490	2490	12
254	20250326	151200	111923165	2495	2495	2495	2495	0
255	20250326	151100	111923165	2495	2495	2495	2495	0
256	20250326	151000	111923165	2495	2495	2495	2495	0
257	20250326	150900	111923165	2495	2495	2495	2495	0
258	20250326	150800	111923165	2495	2495	2495	2495	0
259	20250326	150700	111923165	2495	2495	2495	2495	0
260	20250326	150600	111923165	2495	2495	2495	2495	0
261	20250326	150500	111923165	2495	2495	2495	2495	0
262	20250326	150400	111923165	2495	2495	2495	2495	400
263	20250326	150300	110925165	2485	2485	2485	2485	0
264	20250326	150200	110925165	2485	2485	2485	2485	0
265	20250326	150100	110925165	2485	2480	2485	2480	3226
266	20250326	150000	102924335	2485	2490	2490	2485	5602
267	20250326	145900	88989150	2495	2495	2495	2495	0
268	20250326	145800	88989150	2495	2490	2495	2490	17
269	20250326	145700	88946810	2495	2495	2495	2495	0
270	20250326	145600	88946810	2495	2495	2495	2495	0
271	20250326	145500	88946810	2495	2495	2495	2495	10
272	20250326	145400	88921860	2495	2495	2495	2495	6
273	20250326	145300	88906890	2500	2500	2500	2500	0
274	20250326	145200	88906890	2500	2500	2500	2500	0
275	20250326	145100	88906890	2500	2500	2500	2500	120
276	20250326	145000	88606890	2500	2500	2500	2500	0
277	20250326	144900	88606890	2500	2500	2500	2500	0
278	20250326	144800	88606890	2500	2500	2500	2500	0
279	20250326	144700	88606890	2500	2500	2500	2500	0
280	20250326	144600	88606890	2500	2500	2500	2500	40
281	20250326	144500	88506890	2500	2500	2500	2500	0
282	20250326	144400	88506890	2500	2500	2500	2500	0
283	20250326	144300	88506890	2500	2500	2500	2500	0
284	20250326	144200	88506890	2500	2500	2500	2500	0
285	20250326	144100	88506890	2500	2500	2500	2500	20
286	20250326	144000	88456890	2500	2500	2500	2500	0
287	20250326	143900	88456890	2500	2500	2500	2500	2
288	20250326	143800	88451890	2500	2500	2500	2500	0
289	20250326	143700	88451890	2500	2500	2500	2500	0
290	20250326	143600	88451890	2500	2500	2500	2500	0
291	20250326	143500	88451890	2500	2500	2500	2500	1
292	20250326	143400	88449390	2500	2500	2500	2500	0
293	20250326	143300	88449390	2500	2500	2500	2500	0
294	20250326	143200	88449390	2500	2500	2500	2500	0
295	20250326	143100	88449390	2500	2500	2500	2500	0
296	20250326	143000	88449390	2500	2500	2500	2500	0
297	20250326	142900	88449390	2500	2500	2500	2500	0
298	20250326	142800	88449390	2500	2500	2500	2500	0
299	20250326	142700	88449390	2500	2500	2500	2500	0
300	20250326	142600	88449390	2500	2500	2500	2500	0
301	20250326	142500	88449390	2500	2500	2500	2500	0
302	20250326	142400	88449390	2500	2500	2500	2500	0
303	20250326	142300	88449390	2500	2500	2500	2500	0
304	20250326	142200	88449390	2500	2500	2500	2500	0
305	20250326	142100	88449390	2500	2500	2500	2500	0
306	20250326	142000	88449390	2500	2500	2500	2500	6
307	20250326	141900	88434390	2500	2500	2500	2500	0
308	20250326	141800	88434390	2500	2500	2500	2500	0
309	20250326	141700	88434390	2500	2500	2500	2500	0
310	20250326	141600	88434390	2500	2500	2500	2500	0
311	20250326	141500	88434390	2500	2500	2500	2500	0
312	20250326	141400	88434390	2500	2500	2500	2500	3
313	20250326	141300	88426890	2495	2495	2495	2495	0
314	20250326	141200	88426890	2495	2495	2495	2495	0
315	20250326	141100	88426890	2495	2495	2495	2495	1146
316	20250326	141000	85567620	2495	2490	2495	2490	54
317	20250326	140900	85432910	2485	2485	2485	2485	0
318	20250326	140800	85432910	2485	2485	2485	2485	8
319	20250326	140700	85413030	2485	2485	2485	2485	0
320	20250326	140600	85413030	2485	2485	2485	2485	0
321	20250326	140500	85413030	2485	2485	2485	2485	5
322	20250326	140400	85400605	2485	2485	2485	2485	0
323	20250326	140300	85400605	2485	2485	2485	2485	7
324	20250326	140200	85383210	2485	2485	2485	2485	0
325	20250326	140100	85383210	2485	2485	2485	2485	0
326	20250326	140000	85383210	2485	2490	2490	2485	1007
327	20250326	135900	82880800	2485	2485	2485	2485	0
328	20250326	135800	82880800	2485	2485	2485	2485	9
329	20250326	135700	82858435	2485	2485	2485	2485	579
330	20250326	135600	81419620	2485	2485	2485	2485	0
331	20250326	135500	81419620	2485	2485	2485	2485	6
332	20250326	135400	81404710	2485	2485	2485	2485	0
333	20250326	135300	81404710	2485	2485	2485	2485	13
334	20250326	135200	81372405	2485	2485	2485	2485	0
335	20250326	135100	81372405	2485	2485	2485	2485	6
336	20250326	135000	81357495	2495	2485	2495	2485	107
337	20250326	134900	81090590	2485	2495	2495	2485	107
338	20250326	134800	80823690	2495	2485	2495	2485	2
339	20250326	134700	80818710	2485	2485	2485	2485	8
340	20250326	134600	80798830	2485	2485	2485	2485	0
341	20250326	134500	80798830	2485	2485	2485	2485	4
342	20250326	134400	80788890	2485	2485	2485	2485	7
343	20250326	134300	80771495	2485	2485	2485	2485	0
344	20250326	134200	80771495	2485	2485	2485	2485	8
345	20250326	134100	80751615	2500	2500	2500	2500	0
346	20250326	134000	80751615	2500	2500	2500	2500	0
347	20250326	133900	80751615	2500	2500	2500	2500	0
348	20250326	133800	80751615	2500	2500	2500	2500	0
349	20250326	133700	80751615	2500	2500	2500	2500	0
350	20250326	133600	80751615	2500	2500	2500	2500	0
351	20250326	133500	80751615	2500	2500	2500	2500	0
352	20250326	133400	80751615	2500	2500	2500	2500	0
353	20250326	133300	80751615	2500	2500	2500	2500	0
354	20250326	133200	80751615	2500	2500	2500	2500	0
355	20250326	133100	80751615	2500	2500	2500	2500	0
356	20250326	133000	80751615	2500	2500	2500	2500	0
357	20250326	132900	80751615	2500	2500	2500	2500	0
358	20250326	132800	80751615	2500	2500	2500	2500	0
359	20250326	132700	80751615	2500	2500	2500	2500	0
360	20250326	132600	80751615	2500	2500	2500	2500	0
361	20250326	132500	80751615	2500	2500	2500	2500	0
362	20250326	132400	80751615	2500	2500	2500	2500	0
363	20250326	132300	80751615	2500	2495	2500	2485	3309
364	20250326	132200	72523345	2500	2500	2500	2500	0
365	20250326	132100	72523345	2500	2500	2500	2500	0
366	20250326	132000	72523345	2500	2500	2500	2500	0
367	20250326	131900	72523345	2500	2500	2500	2500	0
368	20250326	131800	72523345	2500	2500	2500	2500	0
369	20250326	131700	72523345	2500	2500	2500	2500	0
370	20250326	131600	72523345	2500	2500	2500	2500	0
371	20250326	131500	72523345	2500	2500	2500	2500	0
372	20250326	131400	72523345	2500	2500	2500	2500	0
373	20250326	131300	72523345	2500	2500	2500	2500	0
374	20250326	131200	72523345	2500	2500	2500	2500	0
375	20250326	131100	72523345	2500	2500	2500	2500	0
376	20250326	131000	72523345	2500	2500	2500	2500	0
377	20250326	130900	72523345	2500	2500	2500	2500	0
378	20250326	130800	72523345	2500	2500	2500	2500	0
379	20250326	130700	72523345	2500	2500	2500	2500	0
380	20250326	130600	72523345	2500	2500	2500	2500	0
381	20250326	130500	72523345	2500	2500	2500	2500	0
382	20250326	130400	72523345	2500	2500	2500	2500	0
383	20250326	130300	72523345	2500	2500	2500	2500	1
384	20250326	130200	72520845	2495	2495	2495	2495	0
385	20250326	130100	72520845	2495	2495	2495	2495	0
386	20250326	130000	72520845	2495	2495	2495	2495	0
387	20250326	125900	72520845	2495	2495	2495	2495	0
388	20250326	125800	72520845	2495	2495	2495	2495	0
389	20250326	125700	72520845	2495	2495	2495	2495	0
390	20250326	125600	72520845	2495	2495	2495	2495	0
391	20250326	125500	72520845	2495	2495	2495	2495	0
392	20250326	125400	72520845	2495	2495	2495	2495	0
393	20250326	125300	72520845	2495	2495	2495	2495	0
394	20250326	125200	72520845	2495	2495	2495	2495	0
395	20250326	125100	72520845	2495	2495	2495	2495	0
396	20250326	125000	72520845	2495	2495	2495	2495	0
397	20250326	124900	72520845	2495	2495	2495	2495	16
398	20250326	124800	72480925	2500	2500	2500	2500	0
399	20250326	124700	72480925	2500	2500	2500	2500	4
400	20250326	124600	72470925	2480	2480	2480	2480	0
401	20250326	124500	72470925	2480	2480	2480	2480	0
402	20250326	124400	72470925	2480	2480	2480	2480	0
403	20250326	124300	72470925	2480	2480	2480	2480	0
404	20250326	124200	72470925	2480	2480	2480	2480	0
405	20250326	124100	72470925	2480	2495	2495	2480	8749
406	20250326	124000	50747525	2490	2490	2490	2490	0
407	20250326	123900	50747525	2490	2490	2490	2490	0
408	20250326	123800	50747525	2490	2490	2490	2490	0
409	20250326	123700	50747525	2490	2490	2490	2490	0
410	20250326	123600	50747525	2490	2505	2505	2490	3868
411	20250326	123500	41083590	2505	2505	2505	2505	0
412	20250326	123400	41083590	2505	2505	2505	2505	0
413	20250326	123300	41083590	2505	2505	2505	2505	0
414	20250326	123200	41083590	2505	2505	2505	2505	1
415	20250326	123100	41081085	2510	2510	2510	2510	100
416	20250326	123000	40830085	2510	2510	2510	2510	0
417	20250326	122900	40830085	2510	2510	2510	2510	0
418	20250326	122800	40830085	2510	2510	2510	2510	0
419	20250326	122700	40830085	2510	2510	2510	2510	0
420	20250326	122600	40830085	2510	2510	2510	2510	60
421	20250326	122500	40679485	2510	2510	2510	2510	0
422	20250326	122400	40679485	2510	2510	2510	2510	0
423	20250326	122300	40679485	2510	2510	2510	2510	0
424	20250326	122200	40679485	2510	2510	2510	2510	0
425	20250326	122100	40679485	2510	2510	2510	2510	0
426	20250326	122000	40679485	2510	2510	2510	2510	0
427	20250326	121900	40679485	2510	2510	2510	2510	120
428	20250326	121800	40378285	2510	2510	2510	2510	0
429	20250326	121700	40378285	2510	2510	2510	2510	0
430	20250326	121600	40378285	2510	2510	2510	2510	0
431	20250326	121500	40378285	2510	2510	2510	2510	2000
432	20250326	121400	35358285	2505	2505	2505	2505	0
433	20250326	121300	35358285	2505	2505	2505	2505	3516
434	20250326	121200	26550705	2510	2510	2510	2510	0
435	20250326	121100	26550705	2510	2510	2510	2510	0
436	20250326	121000	26550705	2510	2510	2510	2510	0
437	20250326	120900	26550705	2510	2510	2510	2510	0
438	20250326	120800	26550705	2510	2510	2510	2510	0
439	20250326	120700	26550705	2510	2510	2510	2510	0
440	20250326	120600	26550705	2510	2510	2510	2510	0
441	20250326	120500	26550705	2510	2510	2510	2510	0
442	20250326	120400	26550705	2510	2510	2510	2510	0
443	20250326	120300	26550705	2510	2510	2510	2510	0
444	20250326	120200	26550705	2510	2510	2510	2510	0
445	20250326	120100	26550705	2510	2510	2510	2510	0
446	20250326	120000	26550705	2510	2510	2510	2510	0
447	20250326	115900	26550705	2510	2510	2510	2510	0
448	20250326	115800	26550705	2510	2510	2510	2510	0
449	20250326	115700	26550705	2510	2510	2510	2510	0
450	20250326	115600	26550705	2510	2510	2510	2510	5
451	20250326	115500	26538155	2510	2510	2510	2510	0
452	20250326	115400	26538155	2510	2510	2510	2510	0
453	20250326	115300	26538155	2510	2510	2510	2510	400
454	20250326	115200	25534155	2510	2510	2510	2510	0
455	20250326	115100	25534155	2510	2510	2510	2510	0
456	20250326	115000	25534155	2510	2510	2510	2510	0
457	20250326	114900	25534155	2510	2510	2510	2510	0
458	20250326	114800	25534155	2510	2510	2510	2510	0
459	20250326	114700	25534155	2510	2510	2510	2510	0
460	20250326	114600	25534155	2510	2510	2510	2510	0
461	20250326	114500	25534155	2510	2510	2510	2510	0
462	20250326	114400	25534155	2510	2510	2510	2510	0
463	20250326	114300	25534155	2510	2510	2510	2510	0
464	20250326	114200	25534155	2510	2505	2510	2505	1135
465	20250326	114100	22685455	2505	2505	2505	2505	0
466	20250326	114000	22685455	2505	2505	2505	2505	0
467	20250326	113900	22685455	2505	2505	2505	2505	0
468	20250326	113800	22685455	2505	2505	2505	2505	0
469	20250326	113700	22685455	2505	2505	2505	2505	0
470	20250326	113600	22685455	2505	2507	2507	2505	1993
471	20250326	113500	17691006	2505	2505	2505	2505	628
472	20250326	113400	16117866	2505	2505	2505	2505	0
473	20250326	113300	16117866	2505	2505	2505	2505	0
474	20250326	113200	16117866	2505	2505	2505	2505	0
475	20250326	113100	16117866	2505	2505	2505	2505	520
476	20250326	113000	14815266	2505	2505	2505	2505	88
477	20250326	112900	14594826	2505	2505	2505	2505	0
478	20250326	112800	14594826	2505	2505	2505	2505	0
479	20250326	112700	14594826	2505	2505	2505	2505	0
480	20250326	112600	14594826	2505	2505	2505	2505	0
481	20250326	112500	14594826	2505	2505	2505	2505	0
482	20250326	112400	14594826	2505	2505	2505	2505	0
483	20250326	112300	14594826	2505	2505	2505	2505	0
484	20250326	112200	14594826	2505	2505	2505	2505	0
485	20250326	112100	14594826	2505	2505	2505	2505	0
486	20250326	112000	14594826	2505	2505	2505	2505	102
487	20250326	111900	14339316	2502	2502	2502	2502	0
488	20250326	111800	14339316	2502	2502	2502	2502	0
489	20250326	111700	14339316	2502	2502	2502	2502	0
490	20250326	111600	14339316	2502	2502	2502	2502	0
491	20250326	111500	14339316	2502	2502	2502	2502	0
492	20250326	111400	14339316	2502	2502	2502	2502	0
493	20250326	111300	14339316	2502	2502	2502	2502	0
494	20250326	111200	14339316	2502	2502	2502	2502	3
495	20250326	111100	14331810	2500	2500	2500	2500	0
496	20250326	111000	14331810	2500	2500	2500	2500	0
497	20250326	110900	14331810	2500	2500	2500	2500	0
498	20250326	110800	14331810	2500	2500	2500	2500	0
499	20250326	110700	14331810	2500	2500	2500	2500	5
500	20250326	110600	14319310	2500	2500	2500	2500	0
501	20250326	110500	14319310	2500	2500	2500	2500	0
502	20250326	110400	14319310	2500	2500	2500	2500	0
503	20250326	110300	14319310	2500	2500	2500	2500	0
504	20250326	110200	14319310	2500	2500	2500	2500	0
505	20250326	110100	14319310	2500	2500	2500	2500	0
506	20250326	110000	14319310	2500	2500	2500	2500	0
507	20250326	105900	14319310	2500	2500	2500	2500	0
508	20250326	105800	14319310	2500	2500	2500	2500	320
509	20250326	105700	13519310	2500	2500	2500	2500	0
510	20250326	105600	13519310	2500	2500	2500	2500	150
511	20250326	105500	13144310	2500	2500	2500	2500	120
512	20250326	105400	12844310	2500	2500	2500	2500	0
513	20250326	105300	12844310	2500	2500	2500	2500	0
514	20250326	105200	12844310	2500	2500	2500	2500	0
515	20250326	105100	12844310	2500	2500	2500	2500	0
516	20250326	105000	12844310	2500	2500	2500	2500	0
517	20250326	104900	12844310	2500	2500	2500	2500	0
518	20250326	104800	12844310	2500	2500	2500	2500	0
519	20250326	104700	12844310	2500	2500	2500	2500	0
520	20250326	104600	12844310	2500	2500	2500	2500	0
521	20250326	104500	12844310	2500	2500	2500	2500	21
522	20250326	104400	12791810	2500	2500	2500	2500	2
523	20250326	104300	12786810	2500	2500	2500	2500	1
524	20250326	104200	12784310	2500	2500	2500	2500	0
525	20250326	104100	12784310	2500	2500	2500	2500	0
526	20250326	104000	12784310	2500	2500	2500	2500	0
527	20250326	103900	12784310	2500	2500	2500	2500	1
528	20250326	103800	12781810	2500	2500	2500	2500	0
529	20250326	103700	12781810	2500	2500	2500	2500	0
530	20250326	103600	12781810	2500	2500	2500	2500	0
531	20250326	103500	12781810	2500	2500	2500	2500	0
532	20250326	103400	12781810	2500	2500	2500	2500	0
533	20250326	103300	12781810	2500	2500	2500	2500	0
534	20250326	103200	12781810	2500	2500	2500	2500	0
535	20250326	103100	12781810	2500	2500	2500	2500	0
536	20250326	103000	12781810	2500	2500	2500	2500	0
537	20250326	102900	12781810	2500	2500	2500	2500	0
538	20250326	102800	12781810	2500	2500	2500	2500	0
539	20250326	102700	12781810	2500	2500	2500	2500	0
540	20250326	102600	12781810	2500	2500	2500	2500	0
541	20250326	102500	12781810	2500	2500	2500	2500	0
542	20250326	102400	12781810	2500	2500	2500	2500	1
543	20250326	102300	12779310	2495	2495	2495	2495	0
544	20250326	102200	12779310	2495	2495	2495	2495	0
545	20250326	102100	12779310	2495	2495	2495	2495	0
546	20250326	102000	12779310	2495	2495	2495	2495	0
547	20250326	101900	12779310	2495	2495	2495	2495	0
548	20250326	101800	12779310	2495	2495	2495	2495	0
549	20250326	101700	12779310	2495	2495	2495	2495	0
550	20250326	101600	12779310	2495	2495	2495	2495	0
551	20250326	101500	12779310	2495	2495	2495	2495	0
552	20250326	101400	12779310	2495	2495	2495	2495	0
553	20250326	101300	12779310	2495	2490	2495	2490	218
554	20250326	101200	12235420	2490	2490	2490	2490	0
555	20250326	101100	12235420	2490	2490	2490	2490	0
556	20250326	101000	12235420	2490	2495	2495	2490	26
557	20250326	100900	12170630	2490	2490	2490	2490	24
558	20250326	100800	12110870	2490	2490	2490	2490	6
559	20250326	100700	12095930	2490	2490	2490	2490	9
560	20250326	100600	12073520	2495	2495	2495	2495	0
561	20250326	100500	12073520	2495	2495	2495	2495	0
562	20250326	100400	12073520	2495	2495	2495	2495	0
563	20250326	100300	12073520	2495	2495	2495	2495	0
564	20250326	100200	12073520	2495	2495	2495	2495	0
565	20250326	100100	12073520	2495	2495	2495	2495	0
566	20250326	100000	12073520	2495	2495	2495	2495	0
567	20250326	095900	12073520	2495	2495	2495	2495	0
568	20250326	095800	12073520	2495	2495	2495	2495	0
569	20250326	095700	12073520	2495	2495	2495	2495	0
570	20250326	095600	12073520	2495	2495	2495	2495	0
571	20250326	095500	12073520	2495	2495	2495	2495	0
572	20250326	095400	12073520	2495	2495	2495	2495	10
573	20250326	095300	12048570	2495	2495	2495	2495	0
574	20250326	095200	12048570	2495	2495	2495	2495	0
575	20250326	095100	12048570	2495	2495	2495	2495	0
576	20250326	095000	12048570	2495	2495	2495	2495	0
577	20250326	094900	12048570	2495	2495	2495	2495	0
578	20250326	094800	12048570	2495	2495	2495	2495	0
579	20250326	094700	12048570	2495	2495	2495	2495	1
580	20250326	094600	12046075	2490	2495	2495	2490	9
581	20250326	094500	12023625	2495	2495	2495	2495	32
582	20250326	094400	11943785	2490	2490	2490	2490	0
583	20250326	094300	11943785	2490	2490	2490	2490	0
584	20250326	094200	11943785	2490	2490	2490	2490	0
585	20250326	094100	11943785	2490	2490	2490	2490	0
586	20250326	094000	11943785	2490	2490	2490	2490	0
587	20250326	093900	11943785	2490	2490	2490	2490	25
588	20250326	093800	11881535	2490	2495	2495	2490	4300
589	20250326	093700	1170525	2495	2495	2495	2495	0
590	20250326	093600	1170525	2495	2495	2495	2495	0
591	20250326	093500	1170525	2495	2495	2495	2495	0
592	20250326	093400	1170525	2495	2495	2495	2495	0
593	20250326	093300	1170525	2495	2495	2495	2495	0
594	20250326	093200	1170525	2495	2495	2495	2495	0
595	20250326	093100	1170525	2495	2495	2495	2495	0
596	20250326	093000	1170525	2495	2495	2495	2495	200
597	20250326	092900	671525	2495	2495	2495	2495	0
598	20250326	092800	671525	2495	2495	2495	2495	0
599	20250326	092700	671525	2495	2495	2495	2495	0
600	20250326	092600	671525	2495	2495	2495	2495	86
601	20250326	092500	456955	2495	2495	2495	2495	2
602	20250326	092400	451965	2495	2495	2495	2495	3
603	20250326	092300	444480	2495	2495	2495	2495	5
604	20250326	092200	432005	2495	2495	2495	2495	0
605	20250326	092100	432005	2495	2495	2495	2495	0
606	20250326	092000	432005	2495	2495	2495	2495	99
607	20250326	091900	185000	2500	2500	2500	2500	0
608	20250326	091800	185000	2500	2500	2500	2500	0
609	20250326	091700	185000	2500	2500	2500	2500	0
610	20250326	091600	185000	2500	2500	2500	2500	0
611	20250326	091500	185000	2500	2500	2500	2500	0
612	20250326	091400	185000	2500	2500	2500	2500	0
613	20250326	091300	185000	2500	2500	2500	2500	0
614	20250326	091200	185000	2500	2500	2500	2500	0
615	20250326	091100	185000	2500	2500	2500	2500	0
616	20250326	091000	185000	2500	2500	2500	2500	0
617	20250326	090900	185000	2500	2500	2500	2500	0
618	20250326	090800	185000	2500	2500	2500	2500	0
619	20250326	090700	185000	2500	2500	2500	2500	0
620	20250326	090600	185000	2500	2500	2500	2500	0
621	20250326	090500	185000	2500	2500	2500	2500	0
622	20250326	090400	185000	2500	2500	2500	2500	0
623	20250326	090300	185000	2500	2500	2500	2500	50
624	20250326	090200	60000	2500	2500	2500	2500	1
625	20250326	090100	57500	2500	2500	2500	2500	0
626	20250326	090000	57500	2500	2500	2500	2500	23