KissMeData/036640/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	192000	518686485	4990	4990	4990	4990	1391
3	20250328	191900	518686485	4990	4990	4990	4990	0
4	20250328	191800	518686485	4990	4990	4990	4990	0
5	20250328	191700	518686485	4990	4990	4990	4990	0
6	20250328	191600	518686485	4990	4990	4990	4990	0
7	20250328	191500	518686485	4990	4990	4990	4990	0
8	20250328	191400	518686485	4990	4990	4990	4990	0
9	20250328	191300	518686485	4990	4990	4990	4990	0
10	20250328	191200	518686485	4990	4990	4990	4990	0
11	20250328	191100	518686485	4990	4990	4990	4990	0
12	20250328	191000	518686485	4990	4990	4990	4990	0
13	20250328	190900	518686485	4990	4990	4990	4990	0
14	20250328	190800	518686485	4990	4990	4990	4990	0
15	20250328	190700	518686485	4990	4990	4990	4990	0
16	20250328	190600	518686485	4990	4990	4990	4990	0
17	20250328	190500	518686485	4990	4990	4990	4990	0
18	20250328	190400	518686485	4990	4990	4990	4990	0
19	20250328	190300	518686485	4990	4990	4990	4990	0
20	20250328	190200	518686485	4990	4990	4990	4990	0
21	20250328	190100	518686485	4990	4990	4990	4990	0
22	20250328	190000	518686485	4990	4990	4990	4990	0
23	20250328	185900	518686485	4990	4990	4990	4990	0
24	20250328	185800	518686485	4990	4990	4990	4990	0
25	20250328	185700	518686485	4990	4990	4990	4990	0
26	20250328	185600	518686485	4990	4990	4990	4990	0
27	20250328	185500	518686485	4990	4990	4990	4990	0
28	20250328	185400	518686485	4990	4990	4990	4990	0
29	20250328	185300	518686485	4990	4990	4990	4990	0
30	20250328	185200	518686485	4990	4990	4990	4990	0
31	20250328	185100	518686485	4990	4990	4990	4990	0
32	20250328	185000	518686485	4990	4990	4990	4990	1391
33	20250328	184900	518686485	4990	4990	4990	4990	0
34	20250328	184800	518686485	4990	4990	4990	4990	0
35	20250328	184700	518686485	4990	4990	4990	4990	0
36	20250328	184600	518686485	4990	4990	4990	4990	0
37	20250328	184500	518686485	4990	4990	4990	4990	0
38	20250328	184400	518686485	4990	4990	4990	4990	0
39	20250328	184300	518686485	4990	4990	4990	4990	0
40	20250328	184200	518686485	4990	4990	4990	4990	0
41	20250328	184100	518686485	4990	4990	4990	4990	0
42	20250328	184000	518686485	4990	4990	4990	4990	0
43	20250328	183900	518686485	4990	4990	4990	4990	0
44	20250328	183800	518686485	4990	4990	4990	4990	0
45	20250328	183700	518686485	4990	4990	4990	4990	0
46	20250328	183600	518686485	4990	4990	4990	4990	0
47	20250328	183500	518686485	4990	4990	4990	4990	0
48	20250328	183400	518686485	4990	4990	4990	4990	0
49	20250328	183300	518686485	4990	4990	4990	4990	0
50	20250328	183200	518686485	4990	4990	4990	4990	0
51	20250328	183100	518686485	4990	4990	4990	4990	0
52	20250328	183000	518686485	4990	4990	4990	4990	0
53	20250328	182900	518686485	4990	4990	4990	4990	0
54	20250328	182800	518686485	4990	4990	4990	4990	0
55	20250328	182700	518686485	4990	4990	4990	4990	0
56	20250328	182600	518686485	4990	4990	4990	4990	0
57	20250328	182500	518686485	4990	4990	4990	4990	0
58	20250328	182400	518686485	4990	4990	4990	4990	0
59	20250328	182300	518686485	4990	4990	4990	4990	0
60	20250328	182200	518686485	4990	4990	4990	4990	0
61	20250328	182100	518686485	4990	4990	4990	4990	0
62	20250328	182000	518686485	4990	4990	4990	4990	1391
63	20250328	181900	518686485	4990	4990	4990	4990	0
64	20250328	181800	518686485	4990	4990	4990	4990	0
65	20250328	181700	518686485	4990	4990	4990	4990	0
66	20250328	181600	518686485	4990	4990	4990	4990	0
67	20250328	181500	518686485	4990	4990	4990	4990	0
68	20250328	181400	518686485	4990	4990	4990	4990	0
69	20250328	181300	518686485	4990	4990	4990	4990	0
70	20250328	181200	518686485	4990	4990	4990	4990	0
71	20250328	181100	518686485	4990	4990	4990	4990	0
72	20250328	181000	518686485	4990	4990	4990	4990	0
73	20250328	180900	518686485	4990	4990	4990	4990	0
74	20250328	180800	518686485	4990	4990	4990	4990	0
75	20250328	180700	518686485	4990	4990	4990	4990	0
76	20250328	180600	518686485	4990	4990	4990	4990	0
77	20250328	180500	518686485	4990	4990	4990	4990	0
78	20250328	180400	518686485	4990	4990	4990	4990	0
79	20250328	180300	518686485	4990	4990	4990	4990	0
80	20250328	180200	518686485	4990	4990	4990	4990	0
81	20250328	180100	518686485	4990	4990	4990	4990	0
82	20250328	180000	518686485	4990	4990	4990	4990	0
83	20250328	175900	518686485	4990	4990	4990	4990	0
84	20250328	175800	518686485	4990	4990	4990	4990	0
85	20250328	175700	518686485	4990	4990	4990	4990	0
86	20250328	175600	518686485	4990	4990	4990	4990	0
87	20250328	175500	518686485	4990	4990	4990	4990	0
88	20250328	175400	518686485	4990	4990	4990	4990	0
89	20250328	175300	518686485	4990	4990	4990	4990	0
90	20250328	175200	518686485	4990	4990	4990	4990	0
91	20250328	175100	518686485	4990	4990	4990	4990	0
92	20250328	175000	518686485	4990	4990	4990	4990	1391
93	20250328	174900	518686485	4990	4990	4990	4990	0
94	20250328	174800	518686485	4990	4990	4990	4990	0
95	20250328	174700	518686485	4990	4990	4990	4990	0
96	20250328	174600	518686485	4990	4990	4990	4990	0
97	20250328	174500	518686485	4990	4990	4990	4990	0
98	20250328	174400	518686485	4990	4990	4990	4990	0
99	20250328	174300	518686485	4990	4990	4990	4990	0
100	20250328	174200	518686485	4990	4990	4990	4990	0
101	20250328	174100	518686485	4990	4990	4990	4990	0
102	20250328	174000	518686485	4990	4990	4990	4990	0
103	20250328	173900	518686485	4990	4990	4990	4990	0
104	20250328	173800	518686485	4990	4990	4990	4990	0
105	20250328	173700	518686485	4990	4990	4990	4990	0
106	20250328	173600	518686485	4990	4990	4990	4990	0
107	20250328	173500	518686485	4990	4990	4990	4990	0
108	20250328	173400	518686485	4990	4990	4990	4990	0
109	20250328	173300	518686485	4990	4990	4990	4990	0
110	20250328	173200	518686485	4990	4990	4990	4990	0
111	20250328	173100	518686485	4990	4990	4990	4990	0
112	20250328	173000	518686485	4990	4990	4990	4990	0
113	20250328	172900	518686485	4990	4990	4990	4990	0
114	20250328	172800	518686485	4990	4990	4990	4990	0
115	20250328	172700	518686485	4990	4990	4990	4990	0
116	20250328	172600	518686485	4990	4990	4990	4990	0
117	20250328	172500	518686485	4990	4990	4990	4990	0
118	20250328	172400	518686485	4990	4990	4990	4990	0
119	20250328	172300	518686485	4990	4990	4990	4990	0
120	20250328	172200	518686485	4990	4990	4990	4990	0
121	20250328	172100	518686485	4990	4990	4990	4990	0
122	20250328	172000	518686485	4990	4990	4990	4990	1391
123	20250328	171900	518686485	4990	4990	4990	4990	0
124	20250328	171800	518686485	4990	4990	4990	4990	0
125	20250328	171700	518686485	4990	4990	4990	4990	0
126	20250328	171600	518686485	4990	4990	4990	4990	0
127	20250328	171500	518686485	4990	4990	4990	4990	0
128	20250328	171400	518686485	4990	4990	4990	4990	0
129	20250328	171300	518686485	4990	4990	4990	4990	0
130	20250328	171200	518686485	4990	4990	4990	4990	0
131	20250328	171100	518686485	4990	4990	4990	4990	0
132	20250328	171000	518686485	4990	4990	4990	4990	0
133	20250328	170900	518686485	4990	4990	4990	4990	0
134	20250328	170800	518686485	4990	4990	4990	4990	0
135	20250328	170700	518686485	4990	4990	4990	4990	0
136	20250328	170600	518686485	4990	4990	4990	4990	0
137	20250328	170500	518686485	4990	4990	4990	4990	0
138	20250328	170400	518686485	4990	4990	4990	4990	0
139	20250328	170300	518686485	4990	4990	4990	4990	0
140	20250328	170200	518686485	4990	4990	4990	4990	0
141	20250328	170100	518686485	4990	4990	4990	4990	0
142	20250328	170000	518686485	4990	4990	4990	4990	0
143	20250328	165900	518686485	4990	4990	4990	4990	0
144	20250328	165800	518686485	4990	4990	4990	4990	0
145	20250328	165700	518686485	4990	4990	4990	4990	0
146	20250328	165600	518686485	4990	4990	4990	4990	0
147	20250328	165500	518686485	4990	4990	4990	4990	0
148	20250328	165400	518686485	4990	4990	4990	4990	0
149	20250328	165300	518686485	4990	4990	4990	4990	0
150	20250328	165200	518686485	4990	4990	4990	4990	0
151	20250328	165100	518686485	4990	4990	4990	4990	0
152	20250328	165000	518686485	4990	4990	4990	4990	1391
153	20250328	164900	518686485	4990	4990	4990	4990	0
154	20250328	164800	518686485	4990	4990	4990	4990	0
155	20250328	164700	518686485	4990	4990	4990	4990	0
156	20250328	164600	518686485	4990	4990	4990	4990	0
157	20250328	164500	518686485	4990	4990	4990	4990	0
158	20250328	164400	518686485	4990	4990	4990	4990	0
159	20250328	164300	518686485	4990	4990	4990	4990	0
160	20250328	164200	518686485	4990	4990	4990	4990	0
161	20250328	164100	518686485	4990	4990	4990	4990	0
162	20250328	164000	518686485	4990	4990	4990	4990	0
163	20250328	163900	518686485	4990	4990	4990	4990	0
164	20250328	163800	518686485	4990	4990	4990	4990	0
165	20250328	163700	518686485	4990	4990	4990	4990	0
166	20250328	163600	518686485	4990	4990	4990	4990	0
167	20250328	163500	518686485	4990	4990	4990	4990	0
168	20250328	163400	518686485	4990	4990	4990	4990	0
169	20250328	163300	518686485	4990	4990	4990	4990	0
170	20250328	163200	518686485	4990	4990	4990	4990	0
171	20250328	163100	518686485	4990	4990	4990	4990	0
172	20250328	163000	518686485	4990	4990	4990	4990	0
173	20250328	162900	518686485	4990	4990	4990	4990	0
174	20250328	162800	518686485	4990	4990	4990	4990	0
175	20250328	162700	518686485	4990	4990	4990	4990	0
176	20250328	162600	518686485	4990	4990	4990	4990	0
177	20250328	162500	518686485	4990	4990	4990	4990	0
178	20250328	162400	518686485	4990	4990	4990	4990	0
179	20250328	162300	518686485	4990	4990	4990	4990	0
180	20250328	162200	518686485	4990	4990	4990	4990	0
181	20250328	162100	518686485	4990	4990	4990	4990	0
182	20250328	162000	518686485	4990	4990	4990	4990	1391
183	20250328	161900	518686485	4990	4990	4990	4990	0
184	20250328	161800	518686485	4990	4990	4990	4990	0
185	20250328	161700	518686485	4990	4990	4990	4990	0
186	20250328	161600	518686485	4990	4990	4990	4990	0
187	20250328	161500	518686485	4990	4990	4990	4990	0
188	20250328	161400	518686485	4990	4990	4990	4990	0
189	20250328	161300	518686485	4990	4990	4990	4990	0
190	20250328	161200	518686485	4990	4990	4990	4990	0
191	20250328	161100	518686485	4990	4990	4990	4990	0
192	20250328	161000	518686485	4990	4990	4990	4990	0
193	20250328	160900	518686485	4990	4990	4990	4990	0
194	20250328	160800	518686485	4990	4990	4990	4990	0
195	20250328	160700	518686485	4990	4990	4990	4990	0
196	20250328	160600	518686485	4990	4990	4990	4990	0
197	20250328	160500	518686485	4990	4990	4990	4990	0
198	20250328	160400	518686485	4990	4990	4990	4990	0
199	20250328	160300	518686485	4990	4990	4990	4990	0
200	20250328	160200	518686485	4990	4990	4990	4990	0
201	20250328	160100	518686485	4990	4990	4990	4990	0
202	20250328	160000	518686485	4990	4990	4990	4990	0
203	20250328	155900	518686485	4990	4990	4990	4990	0
204	20250328	155800	518686485	4990	4990	4990	4990	0
205	20250328	155700	518686485	4990	4990	4990	4990	0
206	20250328	155600	518686485	4990	4990	4990	4990	0
207	20250328	155500	518686485	4990	4990	4990	4990	0
208	20250328	155400	518686485	4990	4990	4990	4990	0
209	20250328	155300	518686485	4990	4990	4990	4990	0
210	20250328	155200	518686485	4990	4990	4990	4990	0
211	20250328	155100	518686485	4990	4990	4990	4990	0
212	20250328	155000	518686485	4990	4990	4990	4990	1391
213	20250328	154900	518686485	4990	4990	4990	4990	0
214	20250328	154800	518686485	4990	4990	4990	4990	0
215	20250328	154700	518686485	4990	4990	4990	4990	0
216	20250328	154600	518686485	4990	4990	4990	4990	0
217	20250328	154500	518686485	4990	4990	4990	4990	0
218	20250328	154400	518686485	4990	4990	4990	4990	0
219	20250328	154300	518686485	4990	4990	4990	4990	0
220	20250328	154200	518686485	4990	4990	4990	4990	0
221	20250328	154100	518686485	4990	4990	4990	4990	0
222	20250328	154000	518686485	4990	4990	4990	4990	0
223	20250328	153900	518686485	4990	4990	4990	4990	0
224	20250328	153800	518686485	4990	4990	4990	4990	0
225	20250328	153700	518686485	4990	4990	4990	4990	0
226	20250328	153600	518686485	4990	4990	4990	4990	0
227	20250328	153500	518686485	4990	4990	4990	4990	0
228	20250328	153400	518686485	4990	4990	4990	4990	0
229	20250328	153300	518686485	4990	4990	4990	4990	0
230	20250328	153200	518686485	4990	4990	4990	4990	0
231	20250328	153100	518686485	4990	4990	4990	4990	0
232	20250328	153000	518686485	4990	4990	4990	4990	1391
233	20250328	152900	511745395	5000	5000	5000	5000	0
234	20250328	152800	511745395	5000	5000	5000	5000	0
235	20250328	152700	511745395	5000	5000	5000	5000	0
236	20250328	152600	511745395	5000	5000	5000	5000	0
237	20250328	152500	511745395	5000	5000	5000	5000	0
238	20250328	152400	511745395	5000	5000	5000	5000	0
239	20250328	152300	511745395	5000	5000	5000	5000	0
240	20250328	152200	511745395	5000	5000	5000	5000	0
241	20250328	152100	511745395	5000	5000	5000	5000	0
242	20250328	152000	511745395	5000	5000	5000	5000	0
243	20250328	151900	511745395	5000	5000	5000	5000	7
244	20250328	151800	511710395	5000	5005	5005	4985	776
245	20250328	151700	507833120	5010	5005	5010	5000	179
246	20250328	151600	506937505	5005	5005	5010	5005	23
247	20250328	151500	506822305	5005	5005	5005	5005	2
248	20250328	151400	506812295	5000	5000	5000	5000	500
249	20250328	151300	504312295	5010	5010	5010	5010	1162
250	20250328	151200	498490675	5010	5000	5010	5000	4
251	20250328	151100	498470655	5010	5000	5010	5000	1023
252	20250328	151000	493345665	5000	5005	5010	5000	21
253	20250328	150900	493240475	5010	5000	5010	5000	56
254	20250328	150800	492960425	5010	5010	5010	5010	7
255	20250328	150700	492925355	5010	5005	5010	5005	42
256	20250328	150600	492714945	5010	5005	5010	5005	5
257	20250328	150500	492689900	5010	5005	5010	5005	15
258	20250328	150400	492614760	5005	5005	5010	5005	12
259	20250328	150300	492554655	5010	5005	5010	5005	20
260	20250328	150200	492454475	5010	5010	5010	5010	252
261	20250328	150100	491191955	5010	5005	5010	5005	91
262	20250328	150000	490736070	5000	5000	5010	5000	12
263	20250328	145900	490676015	5000	5000	5000	5000	429
264	20250328	145800	488531015	5000	5000	5000	5000	55
265	20250328	145700	488256015	5000	5000	5000	4992	1124
266	20250328	145600	482636023	5010	5000	5010	5000	2318
267	20250328	145500	471044073	5000	4990	5000	4990	2372
268	20250328	145400	459197643	4990	4990	4990	4990	220
269	20250328	145300	458099843	4990	4990	4990	4990	200
270	20250328	145200	457101843	4990	4985	4990	4985	3
271	20250328	145100	457086878	4985	4985	4985	4985	0
272	20250328	145000	457086878	4985	4985	4985	4985	5
273	20250328	144900	457061953	4990	4990	4990	4990	7
274	20250328	144800	457027023	4990	4990	4990	4990	19
275	20250328	144700	456932213	4990	4985	4990	4985	14
276	20250328	144600	456862413	4990	4990	4990	4990	0
277	20250328	144500	456862413	4990	4990	4990	4990	0
278	20250328	144400	456862413	4990	4985	4990	4985	9
279	20250328	144300	456817528	4980	4980	4980	4980	0
280	20250328	144200	456817528	4980	4980	4980	4980	0
281	20250328	144100	456817528	4980	4980	4980	4980	19
282	20250328	144000	456722908	4985	4985	4985	4985	95
283	20250328	143900	456249333	4990	4990	4990	4990	0
284	20250328	143800	456249333	4990	4990	4990	4990	5
285	20250328	143700	456224383	4990	4990	4990	4990	0
286	20250328	143600	456224383	4990	4990	4990	4990	0
287	20250328	143500	456224383	4990	4990	4990	4990	5
288	20250328	143400	456199433	4990	4990	4990	4990	13
289	20250328	143300	456134563	4990	4990	4990	4990	18
290	20250328	143200	456044743	4990	4990	4990	4985	18
291	20250328	143100	455954933	4985	4985	4985	4985	0
292	20250328	143000	455954933	4985	4985	4985	4985	2
293	20250328	142900	455944963	4980	4980	4980	4980	0
294	20250328	142800	455944963	4980	4980	4980	4980	1
295	20250328	142700	455939983	4985	4985	4985	4985	0
296	20250328	142600	455939983	4985	4985	4985	4985	0
297	20250328	142500	455939983	4985	4985	4985	4985	6
298	20250328	142400	455910073	4985	4985	4985	4985	5
299	20250328	142300	455885148	4985	4985	4985	4985	6
300	20250328	142200	455855238	4985	4985	4985	4985	40
301	20250328	142100	455655838	4985	4985	4985	4985	12
302	20250328	142000	455596018	4985	4985	4985	4985	5
303	20250328	141900	455571093	4985	4985	4985	4985	5
304	20250328	141800	455546168	4985	4985	4985	4985	0
305	20250328	141700	455546168	4985	4985	4985	4985	3
306	20250328	141600	455531213	4985	4990	4990	4985	23
307	20250328	141500	455416548	4990	4985	4990	4985	136
308	20250328	141400	454737933	4990	4980	4990	4980	600
309	20250328	141300	451749913	4980	4980	4980	4980	402
310	20250328	141200	449747953	4990	4980	4990	4980	600
311	20250328	141100	446755233	4970	4970	4970	4970	0
312	20250328	141000	446755233	4970	4970	4970	4970	362
313	20250328	140900	444956093	4980	4980	4980	4980	0
314	20250328	140800	444956093	4980	4980	4980	4980	38
315	20250328	140700	444766853	4985	4985	4985	4985	100
316	20250328	140600	444268353	4985	4985	4985	4985	165
317	20250328	140500	443445828	4990	4990	4990	4990	0
318	20250328	140400	443445828	4990	4990	4990	4990	2
319	20250328	140300	443435848	4990	4990	4990	4990	2
320	20250328	140200	443425868	4990	4990	4990	4990	2
321	20250328	140100	443415888	4985	4985	4985	4985	35
322	20250328	140000	443241413	4985	4985	4985	4985	468
323	20250328	135900	440908433	4985	4985	4985	4985	505
324	20250328	135800	438391008	4985	4985	4985	4985	0
325	20250328	135700	438391008	4985	4985	4985	4985	0
326	20250328	135600	438391008	4985	4985	4985	4985	30
327	20250328	135500	438241458	4985	4985	4985	4985	1
328	20250328	135400	438236473	4980	4980	4980	4980	246
329	20250328	135300	437011393	4980	4980	4980	4980	0
330	20250328	135200	437011393	4980	4980	4980	4980	0
331	20250328	135100	437011393	4980	4980	4980	4980	0
332	20250328	135000	437011393	4980	4980	4980	4980	0
333	20250328	134900	437011393	4980	4980	4980	4980	0
334	20250328	134800	437011393	4980	4980	4980	4980	0
335	20250328	134700	437011393	4980	4980	4980	4980	51
336	20250328	134600	436757413	4980	4980	4980	4980	20
337	20250328	134500	436657813	4980	4982	4982	4980	69
338	20250328	134400	436314191	4985	4985	4985	4985	0
339	20250328	134300	436314191	4985	4985	4985	4985	1
340	20250328	134200	436309206	4985	4985	4985	4985	16
341	20250328	134100	436229446	4985	4985	4985	4985	0
342	20250328	134000	436229446	4985	4985	4985	4985	0
343	20250328	133900	436229446	4985	4985	4985	4985	1
344	20250328	133800	436224461	4985	4985	4985	4985	0
345	20250328	133700	436224461	4985	4985	4985	4985	2
346	20250328	133600	436214491	4985	4985	4985	4985	0
347	20250328	133500	436214491	4985	4985	4985	4985	12
348	20250328	133400	436154671	4990	4990	4990	4990	0
349	20250328	133300	436154671	4990	4990	4990	4990	0
350	20250328	133200	436154671	4990	4990	4990	4990	1
351	20250328	133100	436149681	4975	4980	4980	4975	123
352	20250328	133000	435537716	4990	4990	4990	4990	0
353	20250328	132900	435537716	4990	4990	4990	4990	0
354	20250328	132800	435537716	4990	4990	4990	4990	0
355	20250328	132700	435537716	4990	4990	4990	4990	0
356	20250328	132600	435537716	4990	4985	4990	4985	6
357	20250328	132500	435507801	4990	4990	4990	4980	11
358	20250328	132400	435452961	4990	4990	4990	4990	0
359	20250328	132300	435452961	4990	4990	4990	4990	1
360	20250328	132200	435447971	4990	4990	4990	4990	5
361	20250328	132100	435423021	4990	4990	4995	4990	8
362	20250328	132000	435383096	4990	4990	4990	4990	30
363	20250328	131900	435233396	4995	4995	4995	4995	0
364	20250328	131800	435233396	4995	4995	4995	4995	0
365	20250328	131700	435233396	4995	4995	4995	4995	0
366	20250328	131600	435233396	4995	4995	4995	4995	0
367	20250328	131500	435233396	4995	4995	4995	4995	1
368	20250328	131400	435228401	4960	4990	4990	4960	800
369	20250328	131300	431258156	5000	5000	5000	5000	0
370	20250328	131200	431258156	5000	5000	5000	5000	52
371	20250328	131100	430998156	5000	5000	5000	5000	1
372	20250328	131000	430993156	5000	4995	5000	4995	141
373	20250328	130900	430288321	4995	4995	4995	4995	1
374	20250328	130800	430283326	5000	5000	5000	5000	0
375	20250328	130700	430283326	5000	5000	5000	5000	0
376	20250328	130600	430283326	5000	4985	5000	4960	1201
377	20250328	130500	424320581	5000	5000	5000	5000	0
378	20250328	130400	424320581	5000	5000	5000	5000	0
379	20250328	130300	424320581	5000	5000	5000	4980	102
380	20250328	130200	423812581	4970	4997	5000	4970	207
381	20250328	130100	422782009	5000	5000	5000	5000	0
382	20250328	130000	422782009	5000	5000	5000	5000	70
383	20250328	125900	422432009	5010	5010	5010	5010	300
384	20250328	125800	420929009	5010	5000	5010	4997	80
385	20250328	125700	420528935	5000	4995	5000	4995	820
386	20250328	125600	416429285	4995	4995	4995	4995	0
387	20250328	125500	416429285	4995	4980	4995	4980	5000
388	20250328	125400	391472755	4972	4972	4972	4972	20
389	20250328	125300	391373315	4980	4980	4980	4980	0
390	20250328	125200	391373315	4980	4980	4980	4980	0
391	20250328	125100	391373315	4980	4970	4980	4960	21
392	20250328	125000	391269070	4970	4970	4970	4970	1
393	20250328	124900	391264100	4980	4970	4980	4965	1031
394	20250328	124800	386134925	4970	4970	4970	4970	2
395	20250328	124700	386124985	4975	4975	4975	4975	2
396	20250328	124600	386115035	4975	4970	4975	4970	11
397	20250328	124500	386060360	4975	4975	4975	4975	5
398	20250328	124400	386035485	4975	4975	4975	4975	2
399	20250328	124300	386025535	4975	4975	4975	4975	0
400	20250328	124200	386025535	4975	4970	4975	4965	10
401	20250328	124100	385975840	4965	4965	4965	4965	0
402	20250328	124000	385975840	4965	4965	4965	4965	0
403	20250328	123900	385975840	4965	4965	4965	4965	0
404	20250328	123800	385975840	4965	4965	4965	4960	14
405	20250328	123700	385906380	4960	4960	4960	4960	0
406	20250328	123600	385906380	4960	4960	4960	4960	0
407	20250328	123500	385906380	4960	4970	4970	4960	2000
408	20250328	123400	375978380	4975	4975	4975	4975	2
409	20250328	123300	375968430	4970	4970	4970	4970	0
410	20250328	123200	375968430	4970	4970	4970	4970	0
411	20250328	123100	375968430	4970	4970	4970	4970	0
412	20250328	123000	375968430	4970	4970	4970	4970	26
413	20250328	122900	375839210	4970	4970	4970	4970	0
414	20250328	122800	375839210	4970	4970	4970	4970	0
415	20250328	122700	375839210	4970	4970	4970	4970	59
416	20250328	122600	375545980	4970	4970	4970	4970	0
417	20250328	122500	375545980	4970	4970	4970	4970	10
418	20250328	122400	375496280	4975	4975	4975	4975	0
419	20250328	122300	375496280	4975	4980	4980	4975	4
420	20250328	122200	375476370	4975	4980	4980	4975	386
421	20250328	122100	373555865	4980	4980	4980	4980	0
422	20250328	122000	373555865	4980	4980	4980	4980	19
423	20250328	121900	373461245	4980	4980	4980	4980	1
424	20250328	121800	373456265	4980	4975	4980	4975	299
425	20250328	121700	371968735	4980	4980	4980	4980	0
426	20250328	121600	371968735	4980	4980	4980	4980	37
427	20250328	121500	371784475	4980	4980	4980	4980	0
428	20250328	121400	371784475	4980	4980	4980	4980	20
429	20250328	121300	371684875	4980	4980	4980	4980	0
430	20250328	121200	371684875	4980	4980	4980	4980	0
431	20250328	121100	371684875	4980	4980	4980	4980	0
432	20250328	121000	371684875	4980	4980	4980	4980	0
433	20250328	120900	371684875	4980	4980	4980	4980	0
434	20250328	120800	371684875	4980	4985	4985	4980	339
435	20250328	120700	369996455	4990	4990	4990	4990	0
436	20250328	120600	369996455	4990	4990	4990	4990	10
437	20250328	120500	369946555	4990	4990	4990	4990	0
438	20250328	120400	369946555	4990	4990	4990	4990	400
439	20250328	120300	367950555	4990	4990	4990	4990	2
440	20250328	120200	367940575	4990	4990	4990	4990	2
441	20250328	120100	367930595	4990	4990	4990	4990	0
442	20250328	120000	367930595	4990	4990	4990	4990	0
443	20250328	115900	367930595	4990	4990	4990	4990	0
444	20250328	115800	367930595	4990	4990	4990	4990	0
445	20250328	115700	367930595	4990	4990	4990	4990	200
446	20250328	115600	366932595	4995	4995	4995	4995	0
447	20250328	115500	366932595	4995	4995	4995	4995	5
448	20250328	115400	366907620	4995	4995	4995	4995	1005
449	20250328	115300	361887645	4995	4995	4995	4995	24
450	20250328	115200	361767765	4995	4990	4995	4990	23
451	20250328	115100	361652985	4990	4990	4990	4990	1000
452	20250328	115000	356662985	4990	4990	4990	4990	0
453	20250328	114900	356662985	4990	4990	4990	4990	19
454	20250328	114800	356568175	5000	5000	5000	5000	340
455	20250328	114700	354868175	5000	4995	5000	4995	6
456	20250328	114600	354838200	4990	4995	4995	4990	13
457	20250328	114500	354773315	5000	4990	5000	4990	116
458	20250328	114400	354193940	4995	4990	4995	4990	31
459	20250328	114300	354039145	4995	4995	4995	4995	0
460	20250328	114200	354039145	4995	4995	4995	4995	10
461	20250328	114100	353989195	4995	4990	4995	4990	12
462	20250328	114000	353929305	4995	4995	4995	4995	21
463	20250328	113900	353824410	4995	4990	4995	4990	25
464	20250328	113800	353699625	4990	4990	4990	4990	0
465	20250328	113700	353699625	4990	4985	4990	4985	20
466	20250328	113600	353599865	4985	4985	4985	4985	12
467	20250328	113500	353540045	4995	4995	4995	4995	3
468	20250328	113400	353525060	4980	4995	4995	4980	226
469	20250328	113300	352399210	4990	4995	4995	4990	33
470	20250328	113200	352234425	4995	4990	4995	4990	32
471	20250328	113100	352074645	4985	4985	4985	4985	186
472	20250328	113000	351147435	4985	4985	4985	4985	1
473	20250328	112900	351142450	4980	4980	4980	4980	1
474	20250328	112800	351137470	4980	4980	4980	4980	9
475	20250328	112700	351092650	4985	4980	4985	4980	1057
476	20250328	112600	345828590	4980	4975	4980	4960	3507
477	20250328	112500	328424100	4980	4980	4980	4980	114
478	20250328	112400	327856380	4985	4980	4985	4980	11
479	20250328	112300	327801595	4985	4985	4985	4985	5
480	20250328	112200	327776670	4985	4980	4985	4980	12
481	20250328	112100	327716900	4985	4985	4985	4985	25
482	20250328	112000	327592275	4985	4985	4985	4985	3
483	20250328	111900	327577320	4985	4995	4995	4980	1161
484	20250328	111800	321789980	4995	4995	4995	4990	34
485	20250328	111700	321620200	4990	4995	4995	4990	45
486	20250328	111600	321395475	5000	5000	5000	4995	29
487	20250328	111500	321250550	5000	5000	5000	5000	0
488	20250328	111400	321250550	5000	5000	5000	5000	0
489	20250328	111300	321250550	5000	4990	5000	4990	1010
490	20250328	111200	316200650	4990	4990	4990	4990	10
491	20250328	111100	316150750	4995	4995	4995	4995	15
492	20250328	111000	316075825	5000	5000	5000	5000	10
493	20250328	110900	316025825	5000	4995	5000	4990	1206
494	20250328	110800	310007800	4995	5000	5000	4995	537
495	20250328	110700	307322985	5000	5000	5000	5000	5
496	20250328	110600	307297985	4995	5000	5000	4995	22
497	20250328	110500	307188085	4997	5000	5000	4997	2
498	20250328	110400	307178088	5000	5000	5000	5000	3
499	20250328	110300	307163088	4995	4995	4995	4995	118
500	20250328	110200	306573678	4995	4995	4995	4995	0
501	20250328	110100	306573678	4995	4995	4995	4995	0
502	20250328	110000	306573678	4995	5000	5000	4995	8
503	20250328	105900	306533703	5000	4997	5000	4997	26
504	20250328	105800	306403769	4995	5000	5000	4995	16
505	20250328	105700	306323834	4995	4995	4995	4995	0
506	20250328	105600	306323834	4995	4995	4995	4995	222
507	20250328	105500	305214944	5000	5000	5000	5000	207
508	20250328	105400	304179944	5000	5000	5000	5000	39
509	20250328	105300	303984944	5000	4995	5000	4995	106
510	20250328	105200	303455469	5000	5005	5005	5000	196
511	20250328	105100	302475434	5010	5010	5010	5010	0
512	20250328	105000	302475434	5010	5010	5010	5010	0
513	20250328	104900	302475434	5010	5000	5010	5000	17
514	20250328	104800	302390364	5000	5000	5000	5000	510
515	20250328	104700	299840364	5000	5000	5000	5000	0
516	20250328	104600	299840364	5000	5000	5000	5000	57
517	20250328	104500	299555364	5000	5000	5000	5000	10
518	20250328	104400	299505364	5000	5000	5000	5000	41
519	20250328	104300	299300364	5000	5010	5010	5000	132
520	20250328	104200	298639774	5010	5010	5010	5010	400
521	20250328	104100	296635774	5010	5010	5010	5010	0
522	20250328	104000	296635774	5010	5000	5010	5000	43
523	20250328	103900	296420554	5020	5020	5020	5020	0
524	20250328	103800	296420554	5020	5020	5020	5020	0
525	20250328	103700	296420554	5020	5010	5020	5010	1000
526	20250328	103600	291401614	5010	5010	5010	4995	73
527	20250328	103500	291036464	5020	5015	5020	5010	177
528	20250328	103400	290147954	5015	5010	5020	5000	120
529	20250328	103300	289547564	5020	5010	5020	5010	108
530	20250328	103200	289005804	5020	5010	5020	5010	15
531	20250328	103100	288930629	5020	5010	5020	5010	239
532	20250328	103000	287730949	5010	5000	5020	5000	1230
533	20250328	102900	281572634	5000	5020	5020	5000	732
534	20250328	102800	277908379	5000	5010	5010	5000	410
535	20250328	102700	275857269	5030	5020	5030	5010	133
536	20250328	102600	275189629	5000	4980	5030	4980	12801
537	20250328	102500	211155704	4985	4980	4985	4970	3234
538	20250328	102400	195049399	4980	4970	4980	4970	1500
539	20250328	102300	187588059	4960	4960	4960	4960	617
540	20250328	102200	184527739	4960	4960	4960	4960	189
541	20250328	102100	183590299	4960	4965	4965	4960	1204
542	20250328	102000	177617959	4970	4970	4970	4970	51
543	20250328	101900	177364489	4965	4970	4970	4965	1200
544	20250328	101800	171405489	4970	4970	4970	4970	0
545	20250328	101700	171405489	4970	4970	4980	4970	2161
546	20250328	101600	160656934	4970	4965	4970	4965	532
547	20250328	101500	158015544	4965	4965	4965	4965	0
548	20250328	101400	158015544	4965	4950	4965	4950	1688
549	20250328	101300	149652034	4950	4945	4950	4945	5
550	20250328	101200	149627294	4940	4940	4940	4940	60
551	20250328	101100	149330894	4950	4950	4950	4950	0
552	20250328	101000	149330894	4950	4950	4950	4950	0
553	20250328	100900	149330894	4950	4950	4950	4950	0
554	20250328	100800	149330894	4950	4950	4950	4950	0
555	20250328	100700	149330894	4950	4950	4950	4950	50
556	20250328	100600	149083394	4950	4950	4950	4950	0
557	20250328	100500	149083394	4950	4950	4950	4950	0
558	20250328	100400	149083394	4950	4945	4950	4945	156
559	20250328	100300	148311359	4945	4945	4945	4945	349
560	20250328	100200	146585554	4940	4940	4940	4940	16
561	20250328	100100	146506514	4940	4940	4940	4940	1
562	20250328	100000	146501574	4945	4945	4945	4945	1
563	20250328	095900	146496629	4945	4945	4945	4945	0
564	20250328	095800	146496629	4945	4945	4945	4945	8
565	20250328	095700	146457069	4945	4945	4945	4945	2
566	20250328	095600	146447179	4945	4945	4945	4945	17
567	20250328	095500	146363114	4945	4945	4945	4945	2
568	20250328	095400	146353224	4945	4955	4955	4945	380
569	20250328	095300	144472424	4955	4955	4955	4950	187
570	20250328	095200	143546674	4955	4955	4955	4955	6
571	20250328	095100	143516944	4955	4955	4955	4955	197
572	20250328	095000	142540809	4955	4955	4960	4955	73
573	20250328	094900	142179069	4960	4965	4965	4960	26
574	20250328	094800	142050084	4965	4965	4975	4950	584
575	20250328	094700	139148849	4965	4965	4965	4965	21
576	20250328	094600	139044584	4965	4970	4970	4965	266
577	20250328	094500	137723864	4970	4960	4970	4960	3038
578	20250328	094400	122642559	4965	4960	4965	4960	781
579	20250328	094300	118768717	4940	4940	4940	4940	1236
580	20250328	094200	112662877	4930	4930	4930	4930	185
581	20250328	094100	111750827	4930	4940	4940	4930	13
582	20250328	094000	111686617	4965	4965	4965	4965	0
583	20250328	093900	111686617	4965	4940	4965	4940	5344
584	20250328	093800	85245462	4940	4940	4940	4940	4
585	20250328	093700	85225702	4930	4935	4940	4930	124
586	20250328	093600	84613772	4925	4930	4930	4925	500
587	20250328	093500	82151067	4935	4935	4935	4935	0
588	20250328	093400	82151067	4935	4940	4940	4935	123
589	20250328	093300	81544052	4940	4940	4940	4940	34
590	20250328	093200	81376092	4945	4945	4945	4945	2
591	20250328	093100	81366202	4940	4945	4945	4940	5
592	20250328	093000	81341497	4940	4945	4945	4940	544
593	20250328	092900	78652702	4950	4950	4950	4950	0
594	20250328	092800	78652702	4950	4950	4950	4950	10
595	20250328	092700	78603202	4950	4947	4952	4947	27
596	20250328	092600	78469539	4947	4950	4950	4947	60
597	20250328	092500	78172542	4950	4945	4950	4945	227
598	20250328	092400	77048900	4945	4950	4950	4945	156
599	20250328	092300	76277450	4950	4950	4950	4945	2469
600	20250328	092200	64065910	4955	4945	4955	4945	1686
601	20250328	092100	55720800	4945	4945	4945	4945	751
602	20250328	092000	52007105	4945	4930	4945	4930	930
603	20250328	091900	47421425	4930	4930	4930	4930	338
604	20250328	091800	45755085	4925	4930	4930	4925	40
605	20250328	091700	45557890	4925	4925	4925	4925	190
606	20250328	091600	44622140	4925	4925	4925	4925	1
607	20250328	091500	44617215	4925	4925	4925	4925	20
608	20250328	091400	44518715	4925	4915	4925	4915	1328
609	20250328	091300	37983395	4920	4915	4925	4910	32
610	20250328	091200	37826035	4915	4915	4915	4910	62
611	20250328	091100	37521450	4920	4920	4920	4910	95
612	20250328	091000	37054280	4920	4905	4920	4905	107
613	20250328	090900	36527945	4920	4910	4920	4900	1590
614	20250328	090800	28734665	4925	4920	4925	4910	45
615	20250328	090700	28513480	4920	4915	4930	4905	3189
616	20250328	090600	12861050	4915	4935	4935	4915	549
617	20250328	090500	10152290	4935	4915	4935	4915	2
618	20250328	090400	10142440	4915	4940	4940	4915	53
619	20250328	090300	9880965	4945	4950	4950	4910	1482
620	20250328	090200	2594165	4930	4930	4950	4925	211
621	20250328	090100	1554450	4930	4935	4955	4920	58
622	20250328	090000	1268455	4935	4920	4960	4920	257