KissMeData/005670/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	184500	79098694	4990	4990	4990	4990	213
3	20250327	184400	79098694	4990	4990	4990	4990	0
4	20250327	184300	79098694	4990	4990	4990	4990	0
5	20250327	184200	79098694	4990	4990	4990	4990	0
6	20250327	184100	79098694	4990	4990	4990	4990	0
7	20250327	184000	79098694	4990	4990	4990	4990	0
8	20250327	183900	79098694	4990	4990	4990	4990	0
9	20250327	183800	79098694	4990	4990	4990	4990	0
10	20250327	183700	79098694	4990	4990	4990	4990	0
11	20250327	183600	79098694	4990	4990	4990	4990	0
12	20250327	183500	79098694	4990	4990	4990	4990	0
13	20250327	183400	79098694	4990	4990	4990	4990	0
14	20250327	183300	79098694	4990	4990	4990	4990	0
15	20250327	183200	79098694	4990	4990	4990	4990	0
16	20250327	183100	79098694	4990	4990	4990	4990	0
17	20250327	183000	79098694	4990	4990	4990	4990	0
18	20250327	182900	79098694	4990	4990	4990	4990	0
19	20250327	182800	79098694	4990	4990	4990	4990	0
20	20250327	182700	79098694	4990	4990	4990	4990	0
21	20250327	182600	79098694	4990	4990	4990	4990	0
22	20250327	182500	79098694	4990	4990	4990	4990	0
23	20250327	182400	79098694	4990	4990	4990	4990	0
24	20250327	182300	79098694	4990	4990	4990	4990	0
25	20250327	182200	79098694	4990	4990	4990	4990	0
26	20250327	182100	79098694	4990	4990	4990	4990	0
27	20250327	182000	79098694	4990	4990	4990	4990	0
28	20250327	181900	79098694	4990	4990	4990	4990	0
29	20250327	181800	79098694	4990	4990	4990	4990	0
30	20250327	181700	79098694	4990	4990	4990	4990	0
31	20250327	181600	79098694	4990	4990	4990	4990	0
32	20250327	181500	79098694	4990	4990	4990	4990	213
33	20250327	181400	79098694	4990	4990	4990	4990	0
34	20250327	181300	79098694	4990	4990	4990	4990	0
35	20250327	181200	79098694	4990	4990	4990	4990	0
36	20250327	181100	79098694	4990	4990	4990	4990	0
37	20250327	181000	79098694	4990	4990	4990	4990	0
38	20250327	180900	79098694	4990	4990	4990	4990	0
39	20250327	180800	79098694	4990	4990	4990	4990	0
40	20250327	180700	79098694	4990	4990	4990	4990	0
41	20250327	180600	79098694	4990	4990	4990	4990	0
42	20250327	180500	79098694	4990	4990	4990	4990	0
43	20250327	180400	79098694	4990	4990	4990	4990	0
44	20250327	180300	79098694	4990	4990	4990	4990	0
45	20250327	180200	79098694	4990	4990	4990	4990	0
46	20250327	180100	79098694	4990	4990	4990	4990	0
47	20250327	180000	79098694	4990	4990	4990	4990	0
48	20250327	175900	79098694	4990	4990	4990	4990	0
49	20250327	175800	79098694	4990	4990	4990	4990	0
50	20250327	175700	79098694	4990	4990	4990	4990	0
51	20250327	175600	79098694	4990	4990	4990	4990	0
52	20250327	175500	79098694	4990	4990	4990	4990	0
53	20250327	175400	79098694	4990	4990	4990	4990	0
54	20250327	175300	79098694	4990	4990	4990	4990	0
55	20250327	175200	79098694	4990	4990	4990	4990	0
56	20250327	175100	79098694	4990	4990	4990	4990	0
57	20250327	175000	79098694	4990	4990	4990	4990	0
58	20250327	174900	79098694	4990	4990	4990	4990	0
59	20250327	174800	79098694	4990	4990	4990	4990	0
60	20250327	174700	79098694	4990	4990	4990	4990	0
61	20250327	174600	79098694	4990	4990	4990	4990	0
62	20250327	174500	79098694	4990	4990	4990	4990	213
63	20250327	174400	79098694	4990	4990	4990	4990	0
64	20250327	174300	79098694	4990	4990	4990	4990	0
65	20250327	174200	79098694	4990	4990	4990	4990	0
66	20250327	174100	79098694	4990	4990	4990	4990	0
67	20250327	174000	79098694	4990	4990	4990	4990	0
68	20250327	173900	79098694	4990	4990	4990	4990	0
69	20250327	173800	79098694	4990	4990	4990	4990	0
70	20250327	173700	79098694	4990	4990	4990	4990	0
71	20250327	173600	79098694	4990	4990	4990	4990	0
72	20250327	173500	79098694	4990	4990	4990	4990	0
73	20250327	173400	79098694	4990	4990	4990	4990	0
74	20250327	173300	79098694	4990	4990	4990	4990	0
75	20250327	173200	79098694	4990	4990	4990	4990	0
76	20250327	173100	79098694	4990	4990	4990	4990	0
77	20250327	173000	79098694	4990	4990	4990	4990	0
78	20250327	172900	79098694	4990	4990	4990	4990	0
79	20250327	172800	79098694	4990	4990	4990	4990	0
80	20250327	172700	79098694	4990	4990	4990	4990	0
81	20250327	172600	79098694	4990	4990	4990	4990	0
82	20250327	172500	79098694	4990	4990	4990	4990	0
83	20250327	172400	79098694	4990	4990	4990	4990	0
84	20250327	172300	79098694	4990	4990	4990	4990	0
85	20250327	172200	79098694	4990	4990	4990	4990	0
86	20250327	172100	79098694	4990	4990	4990	4990	0
87	20250327	172000	79098694	4990	4990	4990	4990	0
88	20250327	171900	79098694	4990	4990	4990	4990	0
89	20250327	171800	79098694	4990	4990	4990	4990	0
90	20250327	171700	79098694	4990	4990	4990	4990	0
91	20250327	171600	79098694	4990	4990	4990	4990	0
92	20250327	171500	79098694	4990	4990	4990	4990	213
93	20250327	171400	79098694	4990	4990	4990	4990	0
94	20250327	171300	79098694	4990	4990	4990	4990	0
95	20250327	171200	79098694	4990	4990	4990	4990	0
96	20250327	171100	79098694	4990	4990	4990	4990	0
97	20250327	171000	79098694	4990	4990	4990	4990	0
98	20250327	170900	79098694	4990	4990	4990	4990	0
99	20250327	170800	79098694	4990	4990	4990	4990	0
100	20250327	170700	79098694	4990	4990	4990	4990	0
101	20250327	170600	79098694	4990	4990	4990	4990	0
102	20250327	170500	79098694	4990	4990	4990	4990	0
103	20250327	170400	79098694	4990	4990	4990	4990	0
104	20250327	170300	79098694	4990	4990	4990	4990	0
105	20250327	170200	79098694	4990	4990	4990	4990	0
106	20250327	170100	79098694	4990	4990	4990	4990	0
107	20250327	170000	79098694	4990	4990	4990	4990	0
108	20250327	165900	79098694	4990	4990	4990	4990	0
109	20250327	165800	79098694	4990	4990	4990	4990	0
110	20250327	165700	79098694	4990	4990	4990	4990	0
111	20250327	165600	79098694	4990	4990	4990	4990	0
112	20250327	165500	79098694	4990	4990	4990	4990	0
113	20250327	165400	79098694	4990	4990	4990	4990	0
114	20250327	165300	79098694	4990	4990	4990	4990	0
115	20250327	165200	79098694	4990	4990	4990	4990	0
116	20250327	165100	79098694	4990	4990	4990	4990	0
117	20250327	165000	79098694	4990	4990	4990	4990	0
118	20250327	164900	79098694	4990	4990	4990	4990	0
119	20250327	164800	79098694	4990	4990	4990	4990	0
120	20250327	164700	79098694	4990	4990	4990	4990	0
121	20250327	164600	79098694	4990	4990	4990	4990	0
122	20250327	164500	79098694	4990	4990	4990	4990	213
123	20250327	164400	79098694	4990	4990	4990	4990	0
124	20250327	164300	79098694	4990	4990	4990	4990	0
125	20250327	164200	79098694	4990	4990	4990	4990	0
126	20250327	164100	79098694	4990	4990	4990	4990	0
127	20250327	164000	79098694	4990	4990	4990	4990	0
128	20250327	163900	79098694	4990	4990	4990	4990	0
129	20250327	163800	79098694	4990	4990	4990	4990	0
130	20250327	163700	79098694	4990	4990	4990	4990	0
131	20250327	163600	79098694	4990	4990	4990	4990	0
132	20250327	163500	79098694	4990	4990	4990	4990	0
133	20250327	163400	79098694	4990	4990	4990	4990	0
134	20250327	163300	79098694	4990	4990	4990	4990	0
135	20250327	163200	79098694	4990	4990	4990	4990	0
136	20250327	163100	79098694	4990	4990	4990	4990	0
137	20250327	163000	79098694	4990	4990	4990	4990	0
138	20250327	162900	79098694	4990	4990	4990	4990	0
139	20250327	162800	79098694	4990	4990	4990	4990	0
140	20250327	162700	79098694	4990	4990	4990	4990	0
141	20250327	162600	79098694	4990	4990	4990	4990	0
142	20250327	162500	79098694	4990	4990	4990	4990	0
143	20250327	162400	79098694	4990	4990	4990	4990	0
144	20250327	162300	79098694	4990	4990	4990	4990	0
145	20250327	162200	79098694	4990	4990	4990	4990	0
146	20250327	162100	79098694	4990	4990	4990	4990	0
147	20250327	162000	79098694	4990	4990	4990	4990	0
148	20250327	161900	79098694	4990	4990	4990	4990	0
149	20250327	161800	79098694	4990	4990	4990	4990	0
150	20250327	161700	79098694	4990	4990	4990	4990	0
151	20250327	161600	79098694	4990	4990	4990	4990	0
152	20250327	161500	79098694	4990	4990	4990	4990	213
153	20250327	161400	79098694	4990	4990	4990	4990	0
154	20250327	161300	79098694	4990	4990	4990	4990	0
155	20250327	161200	79098694	4990	4990	4990	4990	0
156	20250327	161100	79098694	4990	4990	4990	4990	0
157	20250327	161000	79098694	4990	4990	4990	4990	0
158	20250327	160900	79098694	4990	4990	4990	4990	0
159	20250327	160800	79098694	4990	4990	4990	4990	0
160	20250327	160700	79098694	4990	4990	4990	4990	0
161	20250327	160600	79098694	4990	4990	4990	4990	0
162	20250327	160500	79098694	4990	4990	4990	4990	0
163	20250327	160400	79098694	4990	4990	4990	4990	0
164	20250327	160300	79098694	4990	4990	4990	4990	0
165	20250327	160200	79098694	4990	4990	4990	4990	0
166	20250327	160100	79098694	4990	4990	4990	4990	0
167	20250327	160000	79098694	4990	4990	4990	4990	0
168	20250327	155900	79098694	4990	4990	4990	4990	0
169	20250327	155800	79098694	4990	4990	4990	4990	0
170	20250327	155700	79098694	4990	4990	4990	4990	0
171	20250327	155600	79098694	4990	4990	4990	4990	0
172	20250327	155500	79098694	4990	4990	4990	4990	0
173	20250327	155400	79098694	4990	4990	4990	4990	0
174	20250327	155300	79098694	4990	4990	4990	4990	0
175	20250327	155200	79098694	4990	4990	4990	4990	0
176	20250327	155100	79098694	4990	4990	4990	4990	0
177	20250327	155000	79098694	4990	4990	4990	4990	0
178	20250327	154900	79098694	4990	4990	4990	4990	0
179	20250327	154800	79098694	4990	4990	4990	4990	0
180	20250327	154700	79098694	4990	4990	4990	4990	0
181	20250327	154600	79098694	4990	4990	4990	4990	0
182	20250327	154500	79098694	4990	4990	4990	4990	213
183	20250327	154400	79098694	4990	4990	4990	4990	0
184	20250327	154300	79098694	4990	4990	4990	4990	0
185	20250327	154200	79098694	4990	4990	4990	4990	0
186	20250327	154100	79098694	4990	4990	4990	4990	0
187	20250327	154000	79098694	4990	4990	4990	4990	0
188	20250327	153900	79098694	4990	4990	4990	4990	0
189	20250327	153800	79098694	4990	4990	4990	4990	0
190	20250327	153700	79098694	4990	4990	4990	4990	0
191	20250327	153600	79098694	4990	4990	4990	4990	0
192	20250327	153500	79098694	4990	4990	4990	4990	0
193	20250327	153400	79098694	4990	4990	4990	4990	0
194	20250327	153300	79098694	4990	4990	4990	4990	0
195	20250327	153200	79098694	4990	4990	4990	4990	0
196	20250327	153100	79098694	4990	4990	4990	4990	0
197	20250327	153000	79098694	4990	4990	4990	4990	213
198	20250327	152900	78035824	4990	4990	4990	4990	0
199	20250327	152800	78035824	4990	4990	4990	4990	0
200	20250327	152700	78035824	4990	4990	4990	4990	0
201	20250327	152600	78035824	4990	4990	4990	4990	0
202	20250327	152500	78035824	4990	4990	4990	4990	0
203	20250327	152400	78035824	4990	4990	4990	4990	0
204	20250327	152300	78035824	4990	4990	4990	4990	0
205	20250327	152200	78035824	4990	4990	4990	4990	0
206	20250327	152100	78035824	4990	4990	4990	4990	0
207	20250327	152000	78035824	4990	4990	4990	4990	0
208	20250327	151900	78035824	4990	4990	4990	4990	0
209	20250327	151800	78035824	4990	4990	4990	4990	0
210	20250327	151700	78035824	4990	4990	4990	4990	0
211	20250327	151600	78035824	4990	4995	4995	4990	12
212	20250327	151500	77975919	4982	4982	4982	4982	0
213	20250327	151400	77975919	4982	4982	4982	4982	0
214	20250327	151300	77975919	4982	4982	4982	4982	0
215	20250327	151200	77975919	4982	4982	4982	4982	0
216	20250327	151100	77975919	4982	4982	4982	4982	0
217	20250327	151000	77975919	4982	4982	4982	4982	0
218	20250327	150900	77975919	4982	4982	4982	4982	0
219	20250327	150800	77975919	4982	4982	4982	4982	2
220	20250327	150700	77965955	4975	4975	4975	4975	0
221	20250327	150600	77965955	4975	4975	4975	4975	0
222	20250327	150500	77965955	4975	4975	4975	4975	0
223	20250327	150400	77965955	4975	4975	4975	4975	82
224	20250327	150300	77558005	4975	4975	4975	4975	0
225	20250327	150200	77558005	4975	4975	4975	4975	0
226	20250327	150100	77558005	4975	4975	4975	4975	0
227	20250327	150000	77558005	4975	4975	4975	4975	0
228	20250327	145900	77558005	4975	4975	4975	4975	0
229	20250327	145800	77558005	4975	4975	4975	4975	331
230	20250327	145700	75911280	4975	4975	4975	4975	182
231	20250327	145600	75005830	4975	4975	4975	4975	0
232	20250327	145500	75005830	4975	4975	4975	4975	0
233	20250327	145400	75005830	4975	4975	4975	4975	0
234	20250327	145300	75005830	4975	4975	4975	4975	0
235	20250327	145200	75005830	4975	4975	4975	4975	0
236	20250327	145100	75005830	4975	4975	4975	4975	0
237	20250327	145000	75005830	4975	4970	4975	4970	820
238	20250327	144900	70930420	4970	4970	4970	4970	47
239	20250327	144800	70696830	4975	4975	4975	4975	0
240	20250327	144700	70696830	4975	4975	4975	4975	0
241	20250327	144600	70696830	4975	4975	4975	4975	0
242	20250327	144500	70696830	4975	4975	4975	4975	0
243	20250327	144400	70696830	4975	4975	4975	4975	236
244	20250327	144300	69522730	4975	4975	4975	4975	0
245	20250327	144200	69522730	4975	4980	4980	4975	28
246	20250327	144100	69383410	5030	5030	5030	5030	0
247	20250327	144000	69383410	5030	5030	5030	5030	0
248	20250327	143900	69383410	5030	5030	5030	5030	0
249	20250327	143800	69383410	5030	4995	5030	4995	534
250	20250327	143700	66707110	4990	4990	4990	4990	0
251	20250327	143600	66707110	4990	4990	4990	4990	0
252	20250327	143500	66707110	4990	4990	4990	4990	0
253	20250327	143400	66707110	4990	4990	4990	4990	0
254	20250327	143300	66707110	4990	4990	4990	4990	0
255	20250327	143200	66707110	4990	4990	4990	4990	0
256	20250327	143100	66707110	4990	4990	4990	4990	0
257	20250327	143000	66707110	4990	4990	4990	4990	0
258	20250327	142900	66707110	4990	4990	4990	4990	800
259	20250327	142800	62715110	4995	4995	4995	4995	0
260	20250327	142700	62715110	4995	4995	4995	4995	0
261	20250327	142600	62715110	4995	4995	4995	4995	0
262	20250327	142500	62715110	4995	4995	4995	4995	0
263	20250327	142400	62715110	4995	4995	4995	4995	0
264	20250327	142300	62715110	4995	4995	4995	4995	0
265	20250327	142200	62715110	4995	4995	4995	4995	0
266	20250327	142100	62715110	4995	4995	4995	4995	0
267	20250327	142000	62715110	4995	4995	4995	4995	0
268	20250327	141900	62715110	4995	4995	4995	4995	0
269	20250327	141800	62715110	4995	4995	4995	4995	0
270	20250327	141700	62715110	4995	4995	4995	4995	0
271	20250327	141600	62715110	4995	4995	4995	4995	0
272	20250327	141500	62715110	4995	4995	4995	4995	0
273	20250327	141400	62715110	4995	4995	4995	4995	0
274	20250327	141300	62715110	4995	4995	4995	4995	0
275	20250327	141200	62715110	4995	4995	4995	4995	61
276	20250327	141100	62410415	4995	4995	4995	4995	0
277	20250327	141000	62410415	4995	4995	4995	4995	0
278	20250327	140900	62410415	4995	4995	4995	4995	0
279	20250327	140800	62410415	4995	4995	4995	4995	0
280	20250327	140700	62410415	4995	4995	4995	4995	0
281	20250327	140600	62410415	4995	4995	4995	4995	1
282	20250327	140500	62405420	4975	4975	4975	4975	0
283	20250327	140400	62405420	4975	4975	4975	4975	0
284	20250327	140300	62405420	4975	4975	4975	4975	0
285	20250327	140200	62405420	4975	4975	4975	4975	70
286	20250327	140100	62057170	4970	4970	4970	4970	0
287	20250327	140000	62057170	4970	4970	4970	4970	0
288	20250327	135900	62057170	4970	4970	4970	4970	0
289	20250327	135800	62057170	4970	4970	4970	4970	0
290	20250327	135700	62057170	4970	4970	4970	4970	0
291	20250327	135600	62057170	4970	4970	4970	4970	0
292	20250327	135500	62057170	4970	4970	4970	4970	0
293	20250327	135400	62057170	4970	4970	4970	4970	0
294	20250327	135300	62057170	4970	4970	4970	4970	0
295	20250327	135200	62057170	4970	4970	4970	4970	0
296	20250327	135100	62057170	4970	4970	4970	4970	0
297	20250327	135000	62057170	4970	4970	4970	4970	0
298	20250327	134900	62057170	4970	4970	4970	4970	0
299	20250327	134800	62057170	4970	4970	4970	4970	0
300	20250327	134700	62057170	4970	4970	4970	4970	0
301	20250327	134600	62057170	4970	4970	4970	4970	0
302	20250327	134500	62057170	4970	4970	4970	4970	0
303	20250327	134400	62057170	4970	4970	4970	4970	0
304	20250327	134300	62057170	4970	4970	4970	4970	0
305	20250327	134200	62057170	4970	4970	4970	4970	0
306	20250327	134100	62057170	4970	4970	4970	4970	0
307	20250327	134000	62057170	4970	4970	4970	4970	0
308	20250327	133900	62057170	4970	4970	4970	4970	0
309	20250327	133800	62057170	4970	4970	4970	4970	0
310	20250327	133700	62057170	4970	4970	4970	4970	0
311	20250327	133600	62057170	4970	4970	4970	4970	0
312	20250327	133500	62057170	4970	4970	4970	4970	40
313	20250327	133400	61858370	4970	4970	4970	4970	0
314	20250327	133300	61858370	4970	4970	4970	4970	0
315	20250327	133200	61858370	4970	4970	4970	4970	0
316	20250327	133100	61858370	4970	4970	4970	4970	0
317	20250327	133000	61858370	4970	4970	4970	4970	0
318	20250327	132900	61858370	4970	4970	4970	4970	0
319	20250327	132800	61858370	4970	4970	4970	4970	0
320	20250327	132700	61858370	4970	4970	4970	4970	0
321	20250327	132600	61858370	4970	4970	4970	4970	35
322	20250327	132500	61684420	4970	4970	4970	4970	0
323	20250327	132400	61684420	4970	4970	4970	4970	0
324	20250327	132300	61684420	4970	4970	4970	4970	0
325	20250327	132200	61684420	4970	4970	4970	4970	0
326	20250327	132100	61684420	4970	4970	4970	4970	0
327	20250327	132000	61684420	4970	4970	4970	4970	0
328	20250327	131900	61684420	4970	4970	4970	4970	0
329	20250327	131800	61684420	4970	4970	4970	4970	0
330	20250327	131700	61684420	4970	4970	4970	4970	0
331	20250327	131600	61684420	4970	4970	4970	4970	0
332	20250327	131500	61684420	4970	4970	4970	4970	0
333	20250327	131400	61684420	4970	4970	4970	4970	0
334	20250327	131300	61684420	4970	4970	4970	4970	0
335	20250327	131200	61684420	4970	4990	4990	4970	741
336	20250327	131100	57998610	4985	4985	4985	4985	0
337	20250327	131000	57998610	4985	4985	4985	4985	0
338	20250327	130900	57998610	4985	4985	4985	4985	0
339	20250327	130800	57998610	4985	4985	4985	4985	0
340	20250327	130700	57998610	4985	4985	4985	4985	0
341	20250327	130600	57998610	4985	4985	4985	4985	0
342	20250327	130500	57998610	4985	4985	4985	4985	0
343	20250327	130400	57998610	4985	4985	4985	4985	0
344	20250327	130300	57998610	4985	4985	4985	4985	0
345	20250327	130200	57998610	4985	4985	4985	4985	0
346	20250327	130100	57998610	4985	4985	4985	4985	0
347	20250327	130000	57998610	4985	4985	4985	4985	0
348	20250327	125900	57998610	4985	4985	4985	4985	0
349	20250327	125800	57998610	4985	4985	4985	4985	0
350	20250327	125700	57998610	4985	4985	4985	4985	0
351	20250327	125600	57998610	4985	4985	4985	4985	0
352	20250327	125500	57998610	4985	4985	4985	4985	0
353	20250327	125400	57998610	4985	4985	4985	4985	0
354	20250327	125300	57998610	4985	4985	4985	4985	0
355	20250327	125200	57998610	4985	4985	4985	4985	0
356	20250327	125100	57998610	4985	4985	4985	4985	0
357	20250327	125000	57998610	4985	4985	4985	4985	0
358	20250327	124900	57998610	4985	4985	4985	4985	2
359	20250327	124800	57988640	4985	4985	4985	4985	0
360	20250327	124700	57988640	4985	4985	4985	4985	122
361	20250327	124600	57380470	4985	4985	4985	4985	0
362	20250327	124500	57380470	4985	4985	4985	4985	0
363	20250327	124400	57380470	4985	4985	4985	4985	0
364	20250327	124300	57380470	4985	4985	4985	4985	0
365	20250327	124200	57380470	4985	4975	4985	4965	652
366	20250327	124100	54142690	4990	4990	4990	4980	314
367	20250327	124000	52578950	4985	4985	4985	4985	0
368	20250327	123900	52578950	4985	4985	4985	4985	0
369	20250327	123800	52578950	4985	4985	4985	4985	0
370	20250327	123700	52578950	4985	4985	4985	4985	0
371	20250327	123600	52578950	4985	4985	4985	4985	0
372	20250327	123500	52578950	4985	4985	4985	4985	0
373	20250327	123400	52578950	4985	4985	4985	4985	0
374	20250327	123300	52578950	4985	4985	4985	4985	0
375	20250327	123200	52578950	4985	4985	4985	4985	0
376	20250327	123100	52578950	4985	4985	4985	4985	0
377	20250327	123000	52578950	4985	4985	4985	4985	0
378	20250327	122900	52578950	4985	4985	4985	4985	0
379	20250327	122800	52578950	4985	4985	4985	4985	0
380	20250327	122700	52578950	4985	4990	4990	4985	218
381	20250327	122600	51492205	4990	4990	4990	4990	0
382	20250327	122500	51492205	4990	4990	4990	4990	20
383	20250327	122400	51392405	4990	4990	4990	4990	0
384	20250327	122300	51392405	4990	4990	4990	4990	0
385	20250327	122200	51392405	4990	4990	4990	4990	0
386	20250327	122100	51392405	4990	4990	4990	4990	0
387	20250327	122000	51392405	4990	4990	4990	4990	0
388	20250327	121900	51392405	4990	4990	4990	4990	0
389	20250327	121800	51392405	4990	4990	4990	4990	0
390	20250327	121700	51392405	4990	4990	4990	4990	6
391	20250327	121600	51362465	5000	5000	5000	5000	0
392	20250327	121500	51362465	5000	5000	5000	5000	0
393	20250327	121400	51362465	5000	5000	5000	5000	0
394	20250327	121300	51362465	5000	5000	5000	5000	0
395	20250327	121200	51362465	5000	5000	5000	5000	0
396	20250327	121100	51362465	5000	5000	5000	5000	0
397	20250327	121000	51362465	5000	5000	5000	5000	0
398	20250327	120900	51362465	5000	5000	5000	5000	0
399	20250327	120800	51362465	5000	5000	5000	5000	0
400	20250327	120700	51362465	5000	4990	5000	4985	7
401	20250327	120600	51327550	5000	5000	5000	5000	0
402	20250327	120500	51327550	5000	5000	5000	5000	0
403	20250327	120400	51327550	5000	5000	5000	5000	0
404	20250327	120300	51327550	5000	5000	5000	5000	0
405	20250327	120200	51327550	5000	5000	5000	5000	13
406	20250327	120100	51262550	5000	5000	5000	5000	0
407	20250327	120000	51262550	5000	5000	5000	5000	1
408	20250327	115900	51257550	5000	5000	5000	5000	0
409	20250327	115800	51257550	5000	5000	5000	5000	0
410	20250327	115700	51257550	5000	4995	5000	4995	128
411	20250327	115600	50617940	5000	5000	5000	5000	0
412	20250327	115500	50617940	5000	5000	5000	5000	0
413	20250327	115400	50617940	5000	5000	5000	5000	0
414	20250327	115300	50617940	5000	5000	5000	5000	0
415	20250327	115200	50617940	5000	5000	5000	5000	11
416	20250327	115100	50562940	4995	4995	4995	4995	8
417	20250327	115000	50522980	4995	4995	4995	4995	0
418	20250327	114900	50522980	4995	4995	4995	4995	0
419	20250327	114800	50522980	4995	4995	4995	4995	0
420	20250327	114700	50522980	4995	4990	4995	4985	7
421	20250327	114600	50488065	4990	4990	4990	4990	0
422	20250327	114500	50488065	4990	4990	4990	4990	0
423	20250327	114400	50488065	4990	4990	4990	4990	0
424	20250327	114300	50488065	4990	4990	4990	4990	0
425	20250327	114200	50488065	4990	4990	4990	4990	0
426	20250327	114100	50488065	4990	4990	4990	4990	0
427	20250327	114000	50488065	4990	4990	4990	4990	0
428	20250327	113900	50488065	4990	4990	4990	4990	0
429	20250327	113800	50488065	4990	4990	4990	4990	0
430	20250327	113700	50488065	4990	4990	4990	4990	1
431	20250327	113600	50483075	4995	4995	4995	4995	1
432	20250327	113500	50478080	4990	4990	4990	4990	28
433	20250327	113400	50338360	4985	4985	4985	4985	0
434	20250327	113300	50338360	4985	4985	4985	4985	0
435	20250327	113200	50338360	4985	4985	4985	4985	0
436	20250327	113100	50338360	4985	4985	4985	4985	0
437	20250327	113000	50338360	4985	4985	4985	4985	0
438	20250327	112900	50338360	4985	4985	4985	4985	0
439	20250327	112800	50338360	4985	4985	4985	4985	0
440	20250327	112700	50338360	4985	4985	4985	4985	0
441	20250327	112600	50338360	4985	4985	4985	4985	1
442	20250327	112500	50333375	4990	4990	4990	4990	0
443	20250327	112400	50333375	4990	4990	4990	4990	0
444	20250327	112300	50333375	4990	4990	4990	4990	0
445	20250327	112200	50333375	4990	4990	4990	4990	0
446	20250327	112100	50333375	4990	4990	4990	4990	0
447	20250327	112000	50333375	4990	4990	4990	4990	0
448	20250327	111900	50333375	4990	4990	4990	4990	0
449	20250327	111800	50333375	4990	4990	4990	4990	0
450	20250327	111700	50333375	4990	4990	4990	4990	0
451	20250327	111600	50333375	4990	4990	4990	4990	201
452	20250327	111500	49330385	4995	4995	4995	4995	0
453	20250327	111400	49330385	4995	4995	4995	4995	0
454	20250327	111300	49330385	4995	4995	4995	4995	0
455	20250327	111200	49330385	4995	4995	4995	4995	0
456	20250327	111100	49330385	4995	4995	4995	4995	0
457	20250327	111000	49330385	4995	4995	4995	4995	1
458	20250327	110900	49325390	4995	4995	4995	4995	0
459	20250327	110800	49325390	4995	4995	4995	4995	0
460	20250327	110700	49325390	4995	4995	4995	4995	0
461	20250327	110600	49325390	4995	4995	4995	4995	0
462	20250327	110500	49325390	4995	4995	4995	4995	0
463	20250327	110400	49325390	4995	4995	4995	4995	0
464	20250327	110300	49325390	4995	4995	4995	4995	0
465	20250327	110200	49325390	4995	4995	4995	4995	0
466	20250327	110100	49325390	4995	4995	4995	4995	0
467	20250327	110000	49325390	4995	4995	4995	4995	1
468	20250327	105900	49320395	4995	4995	4995	4995	0
469	20250327	105800	49320395	4995	4995	4995	4995	0
470	20250327	105700	49320395	4995	4995	4995	4995	0
471	20250327	105600	49320395	4995	4995	4995	4995	0
472	20250327	105500	49320395	4995	4995	4995	4995	0
473	20250327	105400	49320395	4995	4995	4995	4995	0
474	20250327	105300	49320395	4995	4995	4995	4995	0
475	20250327	105200	49320395	4995	4995	4995	4995	0
476	20250327	105100	49320395	4995	4995	4995	4995	6
477	20250327	105000	49290425	4985	4985	4985	4985	0
478	20250327	104900	49290425	4985	4985	4985	4985	0
479	20250327	104800	49290425	4985	4985	4985	4985	1
480	20250327	104700	49285440	4985	4985	4985	4985	0
481	20250327	104600	49285440	4985	4990	4990	4985	244
482	20250327	104500	48067885	4990	4990	4990	4990	0
483	20250327	104400	48067885	4990	4990	4990	4990	0
484	20250327	104300	48067885	4990	4990	4990	4990	0
485	20250327	104200	48067885	4990	4990	4990	4990	1
486	20250327	104100	48062895	4990	4990	4990	4990	0
487	20250327	104000	48062895	4990	4990	4990	4990	0
488	20250327	103900	48062895	4990	4995	4995	4990	111
489	20250327	103800	47508515	4995	4995	4995	4995	0
490	20250327	103700	47508515	4995	4995	4995	4995	0
491	20250327	103600	47508515	4995	4995	4995	4995	0
492	20250327	103500	47508515	4995	4995	4995	4995	0
493	20250327	103400	47508515	4995	4995	4995	4995	0
494	20250327	103300	47508515	4995	4995	4995	4995	11
495	20250327	103200	47453570	4995	4995	4995	4995	0
496	20250327	103100	47453570	4995	4995	4995	4995	0
497	20250327	103000	47453570	4995	5010	5010	4995	2
498	20250327	102900	47443565	4995	4995	4995	4995	1
499	20250327	102800	47438570	5010	5010	5010	5010	0
500	20250327	102700	47438570	5010	5010	5010	5010	0
501	20250327	102600	47438570	5010	5010	5010	5010	0
502	20250327	102500	47438570	5010	5010	5010	5010	0
503	20250327	102400	47438570	5010	5010	5010	5010	0
504	20250327	102300	47438570	5010	5010	5010	5010	3
505	20250327	102200	47423540	5010	5010	5010	5010	0
506	20250327	102100	47423540	5010	5010	5010	5010	119
507	20250327	102000	46827350	5020	5020	5020	5020	0
508	20250327	101900	46827350	5020	5020	5020	5020	0
509	20250327	101800	46827350	5020	5020	5020	5020	0
510	20250327	101700	46827350	5020	5020	5020	5020	0
511	20250327	101600	46827350	5020	5020	5020	5020	0
512	20250327	101500	46827350	5020	5020	5020	5020	0
513	20250327	101400	46827350	5020	5020	5020	5020	0
514	20250327	101300	46827350	5020	5020	5020	5020	0
515	20250327	101200	46827350	5020	5020	5020	5020	405
516	20250327	101100	44794250	5030	5030	5030	5030	0
517	20250327	101000	44794250	5030	5030	5030	5030	0
518	20250327	100900	44794250	5030	5030	5030	5030	27
519	20250327	100800	44658440	5030	5030	5030	5030	0
520	20250327	100700	44658440	5030	5030	5030	5030	0
521	20250327	100600	44658440	5030	5030	5030	5030	1
522	20250327	100500	44653410	5030	5030	5030	5030	0
523	20250327	100400	44653410	5030	5030	5030	5030	0
524	20250327	100300	44653410	5030	5030	5030	5030	0
525	20250327	100200	44653410	5030	5030	5030	5030	2
526	20250327	100100	44643350	5030	5030	5030	5030	1
527	20250327	100000	44638320	5030	5030	5030	5030	0
528	20250327	095900	44638320	5030	5030	5030	5030	27
529	20250327	095800	44502510	5030	5030	5030	5030	0
530	20250327	095700	44502510	5030	5030	5030	5030	0
531	20250327	095600	44502510	5030	5030	5030	5030	0
532	20250327	095500	44502510	5030	5030	5030	5030	0
533	20250327	095400	44502510	5030	5030	5030	5030	1
534	20250327	095300	44497480	5030	5030	5030	5030	0
535	20250327	095200	44497480	5030	5030	5030	5030	2
536	20250327	095100	44487420	5020	5020	5020	5020	0
537	20250327	095000	44487420	5020	5020	5020	5020	4
538	20250327	094900	44467340	5030	5030	5030	5030	0
539	20250327	094800	44467340	5030	5020	5030	5020	347
540	20250327	094700	42725190	5020	5020	5020	5020	0
541	20250327	094600	42725190	5020	5010	5020	5010	1141
542	20250327	094500	37005670	5000	5000	5000	5000	4517
543	20250327	094400	14420670	5000	5000	5000	5000	1
544	20250327	094300	14415670	5000	5000	5000	5000	10
545	20250327	094200	14365670	5000	5000	5000	5000	0
546	20250327	094100	14365670	5000	5000	5000	5000	0
547	20250327	094000	14365670	5000	5000	5000	5000	1
548	20250327	093900	14360670	4985	4985	4985	4985	0
549	20250327	093800	14360670	4985	4985	4985	4985	0
550	20250327	093700	14360670	4985	4985	4985	4985	1
551	20250327	093600	14355685	4960	4960	4960	4960	0
552	20250327	093500	14355685	4960	4960	4960	4960	0
553	20250327	093400	14355685	4960	4960	4960	4960	0
554	20250327	093300	14355685	4960	4960	4960	4960	0
555	20250327	093200	14355685	4960	4960	4960	4960	0
556	20250327	093100	14355685	4960	4960	4960	4960	0
557	20250327	093000	14355685	4960	4960	4960	4960	0
558	20250327	092900	14355685	4960	4960	4960	4960	0
559	20250327	092800	14355685	4960	4965	4965	4960	307
560	20250327	092700	12832410	4970	4980	4980	4970	142
561	20250327	092600	12125270	4980	4980	4980	4980	156
562	20250327	092500	11348390	4980	4980	4980	4980	0
563	20250327	092400	11348390	4980	5000	5000	4980	109
564	20250327	092300	10805070	4985	4995	4995	4985	473
565	20250327	092200	8445080	5010	5010	5010	5010	0
566	20250327	092100	8445080	5010	5010	5010	5010	0
567	20250327	092000	8445080	5010	5010	5010	5010	0
568	20250327	091900	8445080	5010	5010	5010	5010	100
569	20250327	091800	7944080	5000	5000	5000	5000	0
570	20250327	091700	7944080	5000	5000	5000	5000	1
571	20250327	091600	7939080	5000	5000	5000	5000	0
572	20250327	091500	7939080	5000	5000	5000	5000	0
573	20250327	091400	7939080	5000	5000	5000	5000	0
574	20250327	091300	7939080	5000	5000	5000	5000	0
575	20250327	091200	7939080	5000	5000	5000	5000	1
576	20250327	091100	7934080	4990	4990	4990	4990	1
577	20250327	091000	7929090	4990	4990	4990	4990	0
578	20250327	090900	7929090	4990	4990	4990	4990	1
579	20250327	090800	7924100	5000	5000	5000	5000	0
580	20250327	090700	7924100	5000	5000	5000	5000	0
581	20250327	090600	7924100	5000	5000	5000	5000	0
582	20250327	090500	7924100	5000	5000	5000	5000	1
583	20250327	090400	7919100	4990	4990	4990	4990	0
584	20250327	090300	7919100	4990	5000	5000	4990	190
585	20250327	090200	6970000	5000	5000	5000	5000	100
586	20250327	090100	6470000	5000	5000	5000	5000	434
587	20250327	090000	4300000	5000	5000	5000	5000	860