KissMeData/037440/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	192200	439043585	4955	4955	4955	4955	6219
3	20250328	192100	439043585	4955	4955	4955	4955	0
4	20250328	192000	439043585	4955	4955	4955	4955	0
5	20250328	191900	439043585	4955	4955	4955	4955	0
6	20250328	191800	439043585	4955	4955	4955	4955	0
7	20250328	191700	439043585	4955	4955	4955	4955	0
8	20250328	191600	439043585	4955	4955	4955	4955	0
9	20250328	191500	439043585	4955	4955	4955	4955	0
10	20250328	191400	439043585	4955	4955	4955	4955	0
11	20250328	191300	439043585	4955	4955	4955	4955	0
12	20250328	191200	439043585	4955	4955	4955	4955	0
13	20250328	191100	439043585	4955	4955	4955	4955	0
14	20250328	191000	439043585	4955	4955	4955	4955	0
15	20250328	190900	439043585	4955	4955	4955	4955	0
16	20250328	190800	439043585	4955	4955	4955	4955	0
17	20250328	190700	439043585	4955	4955	4955	4955	0
18	20250328	190600	439043585	4955	4955	4955	4955	0
19	20250328	190500	439043585	4955	4955	4955	4955	0
20	20250328	190400	439043585	4955	4955	4955	4955	0
21	20250328	190300	439043585	4955	4955	4955	4955	0
22	20250328	190200	439043585	4955	4955	4955	4955	0
23	20250328	190100	439043585	4955	4955	4955	4955	0
24	20250328	190000	439043585	4955	4955	4955	4955	0
25	20250328	185900	439043585	4955	4955	4955	4955	0
26	20250328	185800	439043585	4955	4955	4955	4955	0
27	20250328	185700	439043585	4955	4955	4955	4955	0
28	20250328	185600	439043585	4955	4955	4955	4955	0
29	20250328	185500	439043585	4955	4955	4955	4955	0
30	20250328	185400	439043585	4955	4955	4955	4955	0
31	20250328	185300	439043585	4955	4955	4955	4955	0
32	20250328	185200	439043585	4955	4955	4955	4955	6219
33	20250328	185100	439043585	4955	4955	4955	4955	0
34	20250328	185000	439043585	4955	4955	4955	4955	0
35	20250328	184900	439043585	4955	4955	4955	4955	0
36	20250328	184800	439043585	4955	4955	4955	4955	0
37	20250328	184700	439043585	4955	4955	4955	4955	0
38	20250328	184600	439043585	4955	4955	4955	4955	0
39	20250328	184500	439043585	4955	4955	4955	4955	0
40	20250328	184400	439043585	4955	4955	4955	4955	0
41	20250328	184300	439043585	4955	4955	4955	4955	0
42	20250328	184200	439043585	4955	4955	4955	4955	0
43	20250328	184100	439043585	4955	4955	4955	4955	0
44	20250328	184000	439043585	4955	4955	4955	4955	0
45	20250328	183900	439043585	4955	4955	4955	4955	0
46	20250328	183800	439043585	4955	4955	4955	4955	0
47	20250328	183700	439043585	4955	4955	4955	4955	0
48	20250328	183600	439043585	4955	4955	4955	4955	0
49	20250328	183500	439043585	4955	4955	4955	4955	0
50	20250328	183400	439043585	4955	4955	4955	4955	0
51	20250328	183300	439043585	4955	4955	4955	4955	0
52	20250328	183200	439043585	4955	4955	4955	4955	0
53	20250328	183100	439043585	4955	4955	4955	4955	0
54	20250328	183000	439043585	4955	4955	4955	4955	0
55	20250328	182900	439043585	4955	4955	4955	4955	0
56	20250328	182800	439043585	4955	4955	4955	4955	0
57	20250328	182700	439043585	4955	4955	4955	4955	0
58	20250328	182600	439043585	4955	4955	4955	4955	0
59	20250328	182500	439043585	4955	4955	4955	4955	0
60	20250328	182400	439043585	4955	4955	4955	4955	0
61	20250328	182300	439043585	4955	4955	4955	4955	0
62	20250328	182200	439043585	4955	4955	4955	4955	6219
63	20250328	182100	439043585	4955	4955	4955	4955	0
64	20250328	182000	439043585	4955	4955	4955	4955	0
65	20250328	181900	439043585	4955	4955	4955	4955	0
66	20250328	181800	439043585	4955	4955	4955	4955	0
67	20250328	181700	439043585	4955	4955	4955	4955	0
68	20250328	181600	439043585	4955	4955	4955	4955	0
69	20250328	181500	439043585	4955	4955	4955	4955	0
70	20250328	181400	439043585	4955	4955	4955	4955	0
71	20250328	181300	439043585	4955	4955	4955	4955	0
72	20250328	181200	439043585	4955	4955	4955	4955	0
73	20250328	181100	439043585	4955	4955	4955	4955	0
74	20250328	181000	439043585	4955	4955	4955	4955	0
75	20250328	180900	439043585	4955	4955	4955	4955	0
76	20250328	180800	439043585	4955	4955	4955	4955	0
77	20250328	180700	439043585	4955	4955	4955	4955	0
78	20250328	180600	439043585	4955	4955	4955	4955	0
79	20250328	180500	439043585	4955	4955	4955	4955	0
80	20250328	180400	439043585	4955	4955	4955	4955	0
81	20250328	180300	439043585	4955	4955	4955	4955	0
82	20250328	180200	439043585	4955	4955	4955	4955	0
83	20250328	180100	439043585	4955	4955	4955	4955	0
84	20250328	180000	439043585	4955	4955	4955	4955	0
85	20250328	175900	439043585	4955	4955	4955	4955	0
86	20250328	175800	439043585	4955	4955	4955	4955	0
87	20250328	175700	439043585	4955	4955	4955	4955	0
88	20250328	175600	439043585	4955	4955	4955	4955	0
89	20250328	175500	439043585	4955	4955	4955	4955	0
90	20250328	175400	439043585	4955	4955	4955	4955	0
91	20250328	175300	439043585	4955	4955	4955	4955	0
92	20250328	175200	439043585	4955	4955	4955	4955	6219
93	20250328	175100	439043585	4955	4955	4955	4955	0
94	20250328	175000	439043585	4955	4955	4955	4955	0
95	20250328	174900	439043585	4955	4955	4955	4955	0
96	20250328	174800	439043585	4955	4955	4955	4955	0
97	20250328	174700	439043585	4955	4955	4955	4955	0
98	20250328	174600	439043585	4955	4955	4955	4955	0
99	20250328	174500	439043585	4955	4955	4955	4955	0
100	20250328	174400	439043585	4955	4955	4955	4955	0
101	20250328	174300	439043585	4955	4955	4955	4955	0
102	20250328	174200	439043585	4955	4955	4955	4955	0
103	20250328	174100	439043585	4955	4955	4955	4955	0
104	20250328	174000	439043585	4955	4955	4955	4955	0
105	20250328	173900	439043585	4955	4955	4955	4955	0
106	20250328	173800	439043585	4955	4955	4955	4955	0
107	20250328	173700	439043585	4955	4955	4955	4955	0
108	20250328	173600	439043585	4955	4955	4955	4955	0
109	20250328	173500	439043585	4955	4955	4955	4955	0
110	20250328	173400	439043585	4955	4955	4955	4955	0
111	20250328	173300	439043585	4955	4955	4955	4955	0
112	20250328	173200	439043585	4955	4955	4955	4955	0
113	20250328	173100	439043585	4955	4955	4955	4955	0
114	20250328	173000	439043585	4955	4955	4955	4955	0
115	20250328	172900	439043585	4955	4955	4955	4955	0
116	20250328	172800	439043585	4955	4955	4955	4955	0
117	20250328	172700	439043585	4955	4955	4955	4955	0
118	20250328	172600	439043585	4955	4955	4955	4955	0
119	20250328	172500	439043585	4955	4955	4955	4955	0
120	20250328	172400	439043585	4955	4955	4955	4955	0
121	20250328	172300	439043585	4955	4955	4955	4955	0
122	20250328	172200	439043585	4955	4955	4955	4955	6219
123	20250328	172100	439043585	4955	4955	4955	4955	0
124	20250328	172000	439043585	4955	4955	4955	4955	0
125	20250328	171900	439043585	4955	4955	4955	4955	0
126	20250328	171800	439043585	4955	4955	4955	4955	0
127	20250328	171700	439043585	4955	4955	4955	4955	0
128	20250328	171600	439043585	4955	4955	4955	4955	0
129	20250328	171500	439043585	4955	4955	4955	4955	0
130	20250328	171400	439043585	4955	4955	4955	4955	0
131	20250328	171300	439043585	4955	4955	4955	4955	0
132	20250328	171200	439043585	4955	4955	4955	4955	0
133	20250328	171100	439043585	4955	4955	4955	4955	0
134	20250328	171000	439043585	4955	4955	4955	4955	0
135	20250328	170900	439043585	4955	4955	4955	4955	0
136	20250328	170800	439043585	4955	4955	4955	4955	0
137	20250328	170700	439043585	4955	4955	4955	4955	0
138	20250328	170600	439043585	4955	4955	4955	4955	0
139	20250328	170500	439043585	4955	4955	4955	4955	0
140	20250328	170400	439043585	4955	4955	4955	4955	0
141	20250328	170300	439043585	4955	4955	4955	4955	0
142	20250328	170200	439043585	4955	4955	4955	4955	0
143	20250328	170100	439043585	4955	4955	4955	4955	0
144	20250328	170000	439043585	4955	4955	4955	4955	0
145	20250328	165900	439043585	4955	4955	4955	4955	0
146	20250328	165800	439043585	4955	4955	4955	4955	0
147	20250328	165700	439043585	4955	4955	4955	4955	0
148	20250328	165600	439043585	4955	4955	4955	4955	0
149	20250328	165500	439043585	4955	4955	4955	4955	0
150	20250328	165400	439043585	4955	4955	4955	4955	0
151	20250328	165300	439043585	4955	4955	4955	4955	0
152	20250328	165200	439043585	4955	4955	4955	4955	6219
153	20250328	165100	439043585	4955	4955	4955	4955	0
154	20250328	165000	439043585	4955	4955	4955	4955	0
155	20250328	164900	439043585	4955	4955	4955	4955	0
156	20250328	164800	439043585	4955	4955	4955	4955	0
157	20250328	164700	439043585	4955	4955	4955	4955	0
158	20250328	164600	439043585	4955	4955	4955	4955	0
159	20250328	164500	439043585	4955	4955	4955	4955	0
160	20250328	164400	439043585	4955	4955	4955	4955	0
161	20250328	164300	439043585	4955	4955	4955	4955	0
162	20250328	164200	439043585	4955	4955	4955	4955	0
163	20250328	164100	439043585	4955	4955	4955	4955	0
164	20250328	164000	439043585	4955	4955	4955	4955	0
165	20250328	163900	439043585	4955	4955	4955	4955	0
166	20250328	163800	439043585	4955	4955	4955	4955	0
167	20250328	163700	439043585	4955	4955	4955	4955	0
168	20250328	163600	439043585	4955	4955	4955	4955	0
169	20250328	163500	439043585	4955	4955	4955	4955	0
170	20250328	163400	439043585	4955	4955	4955	4955	0
171	20250328	163300	439043585	4955	4955	4955	4955	0
172	20250328	163200	439043585	4955	4955	4955	4955	0
173	20250328	163100	439043585	4955	4955	4955	4955	0
174	20250328	163000	439043585	4955	4955	4955	4955	0
175	20250328	162900	439043585	4955	4955	4955	4955	0
176	20250328	162800	439043585	4955	4955	4955	4955	0
177	20250328	162700	439043585	4955	4955	4955	4955	0
178	20250328	162600	439043585	4955	4955	4955	4955	0
179	20250328	162500	439043585	4955	4955	4955	4955	0
180	20250328	162400	439043585	4955	4955	4955	4955	0
181	20250328	162300	439043585	4955	4955	4955	4955	0
182	20250328	162200	439043585	4955	4955	4955	4955	6219
183	20250328	162100	439043585	4955	4955	4955	4955	0
184	20250328	162000	439043585	4955	4955	4955	4955	0
185	20250328	161900	439043585	4955	4955	4955	4955	0
186	20250328	161800	439043585	4955	4955	4955	4955	0
187	20250328	161700	439043585	4955	4955	4955	4955	0
188	20250328	161600	439043585	4955	4955	4955	4955	0
189	20250328	161500	439043585	4955	4955	4955	4955	0
190	20250328	161400	439043585	4955	4955	4955	4955	0
191	20250328	161300	439043585	4955	4955	4955	4955	0
192	20250328	161200	439043585	4955	4955	4955	4955	0
193	20250328	161100	439043585	4955	4955	4955	4955	0
194	20250328	161000	439043585	4955	4955	4955	4955	0
195	20250328	160900	439043585	4955	4955	4955	4955	0
196	20250328	160800	439043585	4955	4955	4955	4955	0
197	20250328	160700	439043585	4955	4955	4955	4955	0
198	20250328	160600	439043585	4955	4955	4955	4955	0
199	20250328	160500	439043585	4955	4955	4955	4955	0
200	20250328	160400	439043585	4955	4955	4955	4955	0
201	20250328	160300	439043585	4955	4955	4955	4955	0
202	20250328	160200	439043585	4955	4955	4955	4955	0
203	20250328	160100	439043585	4955	4955	4955	4955	0
204	20250328	160000	439043585	4955	4955	4955	4955	0
205	20250328	155900	439043585	4955	4955	4955	4955	0
206	20250328	155800	439043585	4955	4955	4955	4955	0
207	20250328	155700	439043585	4955	4955	4955	4955	0
208	20250328	155600	439043585	4955	4955	4955	4955	0
209	20250328	155500	439043585	4955	4955	4955	4955	0
210	20250328	155400	439043585	4955	4955	4955	4955	0
211	20250328	155300	439043585	4955	4955	4955	4955	0
212	20250328	155200	439043585	4955	4955	4955	4955	6219
213	20250328	155100	439043585	4955	4955	4955	4955	0
214	20250328	155000	439043585	4955	4955	4955	4955	0
215	20250328	154900	439043585	4955	4955	4955	4955	0
216	20250328	154800	439043585	4955	4955	4955	4955	0
217	20250328	154700	439043585	4955	4955	4955	4955	0
218	20250328	154600	439043585	4955	4955	4955	4955	0
219	20250328	154500	439043585	4955	4955	4955	4955	0
220	20250328	154400	439043585	4955	4955	4955	4955	0
221	20250328	154300	439043585	4955	4955	4955	4955	0
222	20250328	154200	439043585	4955	4955	4955	4955	0
223	20250328	154100	439043585	4955	4955	4955	4955	0
224	20250328	154000	439043585	4955	4955	4955	4955	0
225	20250328	153900	439043585	4955	4955	4955	4955	0
226	20250328	153800	439043585	4955	4955	4955	4955	0
227	20250328	153700	439043585	4955	4955	4955	4955	0
228	20250328	153600	439043585	4955	4955	4955	4955	0
229	20250328	153500	439043585	4955	4955	4955	4955	0
230	20250328	153400	439043585	4955	4955	4955	4955	0
231	20250328	153300	439043585	4955	4955	4955	4955	0
232	20250328	153200	439043585	4955	4955	4955	4955	0
233	20250328	153100	439043585	4955	4955	4955	4955	0
234	20250328	153000	439043585	4955	4955	4955	4955	6219
235	20250328	152900	408228440	4960	4960	4960	4960	0
236	20250328	152800	408228440	4960	4960	4960	4960	0
237	20250328	152700	408228440	4960	4960	4960	4960	0
238	20250328	152600	408228440	4960	4960	4960	4960	0
239	20250328	152500	408228440	4960	4960	4960	4960	0
240	20250328	152400	408228440	4960	4960	4960	4960	0
241	20250328	152300	408228440	4960	4960	4960	4960	0
242	20250328	152200	408228440	4960	4960	4960	4960	0
243	20250328	152100	408228440	4960	4960	4960	4960	0
244	20250328	152000	408228440	4960	4960	4960	4960	0
245	20250328	151900	408228440	4960	4960	4960	4960	173
246	20250328	151800	407370360	4975	4960	4975	4960	101
247	20250328	151700	406869370	4960	4980	4980	4955	1233
248	20250328	151600	400757155	4985	4985	4985	4985	0
249	20250328	151500	400757155	4985	4980	4985	4980	16
250	20250328	151400	400677425	4965	4965	4970	4965	100
251	20250328	151300	400180920	4960	4960	4960	4960	0
252	20250328	151200	400180920	4960	4970	4970	4960	477
253	20250328	151100	397814230	4960	4960	4960	4960	270
254	20250328	151000	396475030	4960	4960	4960	4960	0
255	20250328	150900	396475030	4960	4985	4985	4960	1956
256	20250328	150800	386771285	4985	4985	4985	4985	0
257	20250328	150700	386771285	4985	4985	4985	4985	0
258	20250328	150600	386771285	4985	4985	4985	4985	8
259	20250328	150500	386731405	4985	4985	4985	4985	0
260	20250328	150400	386731405	4985	4985	4985	4985	201
261	20250328	150300	385729420	4965	4965	4965	4965	102
262	20250328	150200	385222990	4965	4965	4965	4965	0
263	20250328	150100	385222990	4965	4970	4970	4965	449
264	20250328	150000	382993210	4970	4970	4970	4970	0
265	20250328	145900	382993210	4970	4970	4970	4970	5
266	20250328	145800	382968360	4970	4970	4970	4970	90
267	20250328	145700	382521060	4965	4965	4965	4965	0
268	20250328	145600	382521060	4965	4965	4965	4965	0
269	20250328	145500	382521060	4965	4965	4965	4965	0
270	20250328	145400	382521060	4965	4965	4965	4965	70
271	20250328	145300	382173510	4965	4965	4965	4965	1500
272	20250328	145200	374726010	4965	4965	4965	4965	0
273	20250328	145100	374726010	4965	4965	4965	4965	0
274	20250328	145000	374726010	4965	4965	4965	4965	0
275	20250328	144900	374726010	4965	4975	4975	4965	4067
276	20250328	144800	354527075	4970	4970	4970	4970	0
277	20250328	144700	354527075	4970	4970	4970	4970	0
278	20250328	144600	354527075	4970	4970	4970	4970	110
279	20250328	144500	353980375	4970	4970	4970	4970	0
280	20250328	144400	353980375	4970	4970	4970	4970	710
281	20250328	144300	350451675	4970	4970	4970	4970	0
282	20250328	144200	350451675	4970	4970	4970	4970	0
283	20250328	144100	350451675	4970	4980	4980	4970	1010
284	20250328	144000	345430525	4980	4980	4980	4980	16
285	20250328	143900	345350845	4980	4980	4980	4980	0
286	20250328	143800	345350845	4980	4980	4980	4980	0
287	20250328	143700	345350845	4980	4975	4980	4970	437
288	20250328	143600	343176105	4975	4975	4975	4975	14
289	20250328	143500	343106455	4980	4980	4980	4980	0
290	20250328	143400	343106455	4980	4980	4980	4980	0
291	20250328	143300	343106455	4980	4985	4985	4980	15
292	20250328	143200	343031750	4980	4980	4980	4980	0
293	20250328	143100	343031750	4980	4980	4980	4980	186
294	20250328	143000	342105470	4980	4980	4980	4980	42
295	20250328	142900	341896310	4975	4975	4975	4975	0
296	20250328	142800	341896310	4975	4975	4975	4975	474
297	20250328	142700	339538160	4975	4975	4975	4975	100
298	20250328	142600	339040660	4975	4975	4975	4975	383
299	20250328	142500	337135235	4985	4985	4985	4985	0
300	20250328	142400	337135235	4985	4985	4985	4985	0
301	20250328	142300	337135235	4985	4980	4985	4980	1857
302	20250328	142200	327887175	4980	4980	4980	4980	469
303	20250328	142100	325551555	4985	4985	4985	4985	190
304	20250328	142000	324604405	4985	4985	4985	4985	0
305	20250328	141900	324604405	4985	4985	4985	4985	0
306	20250328	141800	324604405	4985	4985	4985	4985	0
307	20250328	141700	324604405	4985	4985	4985	4985	0
308	20250328	141600	324604405	4985	4985	4985	4980	1135
309	20250328	141500	318949690	4985	4985	4985	4985	2
310	20250328	141400	318939720	5000	5000	5000	5000	0
311	20250328	141300	318939720	5000	5000	5000	5000	0
312	20250328	141200	318939720	5000	5000	5000	5000	0
313	20250328	141100	318939720	5000	5000	5000	5000	0
314	20250328	141000	318939720	5000	5000	5000	5000	0
315	20250328	140900	318939720	5000	5000	5000	5000	14
316	20250328	140800	318869720	4985	4985	4985	4985	10
317	20250328	140700	318819870	5000	5000	5000	5000	0
318	20250328	140600	318819870	5000	5000	5000	5000	20
319	20250328	140500	318719870	4990	4990	4990	4990	312
320	20250328	140400	317162990	4980	4980	4980	4980	0
321	20250328	140300	317162990	4980	4980	4980	4980	0
322	20250328	140200	317162990	4980	4980	4980	4980	1
323	20250328	140100	317158010	5000	5000	5000	5000	0
324	20250328	140000	317158010	5000	4990	5000	4990	8119
325	20250328	135900	276643910	4990	4980	4990	4980	1150
326	20250328	135800	270908910	4980	4980	4980	4980	0
327	20250328	135700	270908910	4980	4980	4980	4980	0
328	20250328	135600	270908910	4980	4980	4980	4980	0
329	20250328	135500	270908910	4980	4980	4980	4980	0
330	20250328	135400	270908910	4980	4980	4980	4980	0
331	20250328	135300	270908910	4980	4985	4985	4980	135
332	20250328	135200	270236585	4985	4985	4985	4985	20
333	20250328	135100	270136885	4985	4985	4985	4985	0
334	20250328	135000	270136885	4985	4985	4985	4985	0
335	20250328	134900	270136885	4985	4980	4985	4980	175
336	20250328	134800	269265260	4985	4985	4985	4985	0
337	20250328	134700	269265260	4985	4985	4985	4985	2
338	20250328	134600	269255290	4985	4985	4985	4985	17
339	20250328	134500	269170545	4990	4990	4990	4990	0
340	20250328	134400	269170545	4990	4990	4990	4990	1496
341	20250328	134300	261705505	4990	4990	4990	4990	0
342	20250328	134200	261705505	4990	4990	4990	4990	0
343	20250328	134100	261705505	4990	4990	4990	4990	732
344	20250328	134000	258052825	4990	4990	4990	4990	0
345	20250328	133900	258052825	4990	4990	4990	4990	0
346	20250328	133800	258052825	4990	4990	4990	4990	0
347	20250328	133700	258052825	4990	4990	4990	4990	1
348	20250328	133600	258047835	4990	4990	4990	4990	0
349	20250328	133500	258047835	4990	4990	4990	4990	0
350	20250328	133400	258047835	4990	4990	4990	4990	0
351	20250328	133300	258047835	4990	4990	4990	4990	0
352	20250328	133200	258047835	4990	4990	4990	4990	211
353	20250328	133100	256994945	5020	5020	5020	5020	0
354	20250328	133000	256994945	5020	5020	5020	5020	0
355	20250328	132900	256994945	5020	5020	5020	5020	1
356	20250328	132800	256989925	5010	5010	5010	5010	0
357	20250328	132700	256989925	5010	5010	5010	5010	1733
358	20250328	132600	248307595	5000	5000	5000	5000	0
359	20250328	132500	248307595	5000	5000	5000	5000	0
360	20250328	132400	248307595	5000	5000	5000	5000	10
361	20250328	132300	248257595	5000	5000	5000	5000	134
362	20250328	132200	247587595	4990	4990	4990	4990	0
363	20250328	132100	247587595	4990	4990	4990	4990	3
364	20250328	132000	247572625	5000	5000	5000	5000	0
365	20250328	131900	247572625	5000	5000	5000	5000	135
366	20250328	131800	246897625	5000	5000	5000	5000	1
367	20250328	131700	246892625	4990	4990	4990	4990	0
368	20250328	131600	246892625	4990	4990	4990	4990	0
369	20250328	131500	246892625	4990	4990	4990	4990	0
370	20250328	131400	246892625	4990	4990	4990	4990	0
371	20250328	131300	246892625	4990	4990	4990	4990	0
372	20250328	131200	246892625	4990	5000	5000	4990	120
373	20250328	131100	246293355	5000	5000	5000	5000	1
374	20250328	131000	246288355	5010	5010	5010	5010	1
375	20250328	130900	246283345	5000	5000	5000	5000	1956
376	20250328	130800	236503345	5000	5000	5000	5000	0
377	20250328	130700	236503345	5000	5000	5000	5000	500
378	20250328	130600	234003345	5000	5000	5000	5000	792
379	20250328	130500	230043345	5000	5000	5000	5000	1800
380	20250328	130400	221043345	4990	4990	4990	4990	0
381	20250328	130300	221043345	4990	4990	4990	4990	0
382	20250328	130200	221043345	4990	5000	5000	4990	464
383	20250328	130100	218724585	4985	4985	4985	4985	0
384	20250328	130000	218724585	4985	4990	4990	4985	800
385	20250328	125900	214736560	5010	5010	5010	5010	0
386	20250328	125800	214736560	5010	5010	5010	5010	0
387	20250328	125700	214736560	5010	5010	5010	5010	2
388	20250328	125600	214726540	4995	4995	4995	4995	0
389	20250328	125500	214726540	4995	4995	4995	4995	207
390	20250328	125400	213692575	4990	4990	4990	4990	0
391	20250328	125300	213692575	4990	4990	4990	4990	0
392	20250328	125200	213692575	4990	4990	4990	4990	1244
393	20250328	125100	207485015	4995	4995	4995	4995	0
394	20250328	125000	207485015	4995	4995	4995	4995	178
395	20250328	124900	206595905	4995	4990	4995	4990	361
396	20250328	124800	204793960	5000	5000	5000	5000	190
397	20250328	124700	203843960	5000	4990	5000	4990	805
398	20250328	124600	199821010	4990	4990	4990	4990	0
399	20250328	124500	199821010	4990	4990	4990	4990	200
400	20250328	124400	198823010	5020	5020	5020	5020	0
401	20250328	124300	198823010	5020	5010	5020	5010	31
402	20250328	124200	198667400	4995	5020	5020	4995	1004
403	20250328	124100	193642320	5020	5020	5020	5020	0
404	20250328	124000	193642320	5020	5020	5020	5020	0
405	20250328	123900	193642320	5020	4995	5020	4995	401
406	20250328	123800	191639300	4990	4990	4990	4990	0
407	20250328	123700	191639300	4990	4990	4990	4990	2
408	20250328	123600	191629320	4990	5020	5020	4990	1007
409	20250328	123500	186601105	5020	5020	5020	5020	10
410	20250328	123400	186550905	5020	5020	5020	5020	0
411	20250328	123300	186550905	5020	5020	5020	5020	0
412	20250328	123200	186550905	5020	5020	5020	5020	0
413	20250328	123100	186550905	5020	5020	5020	5020	100
414	20250328	123000	186048905	5020	5020	5020	5020	7
415	20250328	122900	186013765	5020	5020	5020	5020	0
416	20250328	122800	186013765	5020	5020	5020	5020	1
417	20250328	122700	186008745	4995	4995	4995	4995	0
418	20250328	122600	186008745	4995	4995	4995	4995	0
419	20250328	122500	186008745	4995	4995	4995	4995	0
420	20250328	122400	186008745	4995	4995	4995	4995	0
421	20250328	122300	186008745	4995	4995	4995	4995	0
422	20250328	122200	186008745	4995	4995	4995	4995	0
423	20250328	122100	186008745	4995	4995	4995	4995	10
424	20250328	122000	185958795	4995	4995	4995	4995	0
425	20250328	121900	185958795	4995	4995	4995	4995	0
426	20250328	121800	185958795	4995	4995	4995	4995	28
427	20250328	121700	185818935	4995	4995	4995	4995	0
428	20250328	121600	185818935	4995	4995	4995	4995	66
429	20250328	121500	185489265	5000	5000	5000	5000	0
430	20250328	121400	185489265	5000	5000	5000	5000	0
431	20250328	121300	185489265	5000	5000	5000	5000	4
432	20250328	121200	185469265	5000	5000	5000	5000	0
433	20250328	121100	185469265	5000	5000	5000	5000	0
434	20250328	121000	185469265	5000	5000	5000	5000	0
435	20250328	120900	185469265	5000	5000	5000	5000	0
436	20250328	120800	185469265	5000	5000	5000	5000	8
437	20250328	120700	185429265	5000	5000	5000	5000	0
438	20250328	120600	185429265	5000	5000	5000	5000	0
439	20250328	120500	185429265	5000	5000	5000	5000	0
440	20250328	120400	185429265	5000	5000	5000	5000	0
441	20250328	120300	185429265	5000	5000	5000	5000	0
442	20250328	120200	185429265	5000	4995	5000	4995	110
443	20250328	120100	184879545	5000	5000	5000	5000	0
444	20250328	120000	184879545	5000	5000	5000	5000	5
445	20250328	115900	184854545	5000	5000	5000	5000	0
446	20250328	115800	184854545	5000	5000	5000	5000	41
447	20250328	115700	184649545	5010	5010	5010	5010	0
448	20250328	115600	184649545	5010	5010	5010	5010	1
449	20250328	115500	184644535	5000	5000	5000	5000	0
450	20250328	115400	184644535	5000	5000	5000	5000	0
451	20250328	115300	184644535	5000	5000	5000	5000	0
452	20250328	115200	184644535	5000	5000	5000	5000	20
453	20250328	115100	184544535	5020	5020	5020	5020	0
454	20250328	115000	184544535	5020	5020	5020	5020	0
455	20250328	114900	184544535	5020	5020	5020	5020	0
456	20250328	114800	184544535	5020	5020	5020	5020	0
457	20250328	114700	184544535	5020	5020	5020	5020	0
458	20250328	114600	184544535	5020	5020	5020	5020	0
459	20250328	114500	184544535	5020	5020	5020	5020	0
460	20250328	114400	184544535	5020	5000	5020	5000	355
461	20250328	114300	182769435	5000	5000	5000	5000	0
462	20250328	114200	182769435	5000	5000	5000	5000	0
463	20250328	114100	182769435	5000	5000	5000	5000	0
464	20250328	114000	182769435	5000	5000	5000	5000	0
465	20250328	113900	182769435	5000	5000	5000	5000	0
466	20250328	113800	182769435	5000	5000	5000	5000	0
467	20250328	113700	182769435	5000	5000	5000	5000	1
468	20250328	113600	182764435	5020	5020	5020	5020	0
469	20250328	113500	182764435	5020	5020	5020	5020	1
470	20250328	113400	182759415	5020	5020	5020	5020	0
471	20250328	113300	182759415	5020	5020	5020	5020	0
472	20250328	113200	182759415	5020	5020	5020	5020	0
473	20250328	113100	182759415	5020	5020	5020	5020	0
474	20250328	113000	182759415	5020	5020	5020	5020	2
475	20250328	112900	182749375	5010	5010	5010	5010	0
476	20250328	112800	182749375	5010	5010	5010	5010	11
477	20250328	112700	182694265	5020	5020	5020	5020	31
478	20250328	112600	182538645	5020	5020	5020	5020	0
479	20250328	112500	182538645	5020	5020	5020	5020	0
480	20250328	112400	182538645	5020	5020	5020	5020	0
481	20250328	112300	182538645	5020	5020	5020	5020	5
482	20250328	112200	182513545	5020	5020	5020	5020	5
483	20250328	112100	182488445	5020	5020	5020	5020	0
484	20250328	112000	182488445	5020	5020	5020	5020	10
485	20250328	111900	182438245	5020	5020	5020	5020	1
486	20250328	111800	182433225	4995	5020	5030	4995	756
487	20250328	111700	178633080	4990	4990	4990	4990	0
488	20250328	111600	178633080	4990	4990	4990	4990	0
489	20250328	111500	178633080	4990	4990	4990	4990	0
490	20250328	111400	178633080	4990	4990	4990	4990	0
491	20250328	111300	178633080	4990	4990	4990	4990	0
492	20250328	111200	178633080	4990	4990	4990	4990	1478
493	20250328	111100	171257860	4990	4990	4990	4990	0
494	20250328	111000	171257860	4990	4990	4990	4990	0
495	20250328	110900	171257860	4990	4990	4990	4990	39
496	20250328	110800	171063250	4995	4995	4995	4995	0
497	20250328	110700	171063250	4995	4995	4995	4990	568
498	20250328	110600	168227635	4995	5000	5000	4995	108
499	20250328	110500	167688125	5000	5000	5000	5000	341
500	20250328	110400	165983125	5020	5020	5020	5020	0
501	20250328	110300	165983125	5020	5020	5020	5020	0
502	20250328	110200	165983125	5020	5010	5020	5010	80
503	20250328	110100	165581825	5040	5040	5040	5040	0
504	20250328	110000	165581825	5040	5040	5040	5040	0
505	20250328	105900	165581825	5040	5040	5040	5040	0
506	20250328	105800	165581825	5040	5040	5040	5040	0
507	20250328	105700	165581825	5040	5040	5040	5040	0
508	20250328	105600	165581825	5040	5040	5040	5040	0
509	20250328	105500	165581825	5040	5020	5040	5020	500
510	20250328	105400	163067955	4990	4990	4990	4990	0
511	20250328	105300	163067955	4990	4990	4990	4990	10
512	20250328	105200	163018055	4990	4990	4990	4990	0
513	20250328	105100	163018055	4990	4990	4990	4990	0
514	20250328	105000	163018055	4990	4990	4990	4990	0
515	20250328	104900	163018055	4990	4990	4990	4990	0
516	20250328	104800	163018055	4990	4990	4990	4990	0
517	20250328	104700	163018055	4990	4990	4990	4990	0
518	20250328	104600	163018055	4990	4990	4990	4990	0
519	20250328	104500	163018055	4990	4990	4990	4990	0
520	20250328	104400	163018055	4990	4990	4990	4990	0
521	20250328	104300	163018055	4990	4990	4990	4990	0
522	20250328	104200	163018055	4990	4995	4995	4990	3004
523	20250328	104100	148023075	4995	4995	4995	4995	0
524	20250328	104000	148023075	4995	5020	5020	4995	6
525	20250328	103900	147993080	5020	5020	5020	5020	0
526	20250328	103800	147993080	5020	5010	5020	5010	19
527	20250328	103700	147897760	5010	5010	5010	5010	500
528	20250328	103600	145392760	5000	5000	5000	5000	400
529	20250328	103500	143392760	5000	5000	5000	5000	0
530	20250328	103400	143392760	5000	5000	5000	5000	1
531	20250328	103300	143387760	5010	5010	5010	5010	0
532	20250328	103200	143387760	5010	5010	5010	5010	0
533	20250328	103100	143387760	5010	5010	5010	5010	0
534	20250328	103000	143387760	5010	5010	5010	5010	3
535	20250328	102900	143372730	5010	5010	5010	5010	0
536	20250328	102800	143372730	5010	5010	5010	5010	2
537	20250328	102700	143362710	5020	5020	5020	5020	1
538	20250328	102600	143357690	4985	4985	4985	4985	0
539	20250328	102500	143357690	4985	4985	4985	4985	0
540	20250328	102400	143357690	4985	4990	4990	4985	60
541	20250328	102300	143058415	5010	5010	5010	5010	0
542	20250328	102200	143058415	5010	5010	5010	5010	0
543	20250328	102100	143058415	5010	5010	5010	5010	0
544	20250328	102000	143058415	5010	5010	5010	5010	0
545	20250328	101900	143058415	5010	5010	5010	5010	0
546	20250328	101800	143058415	5010	5010	5010	5010	0
547	20250328	101700	143058415	5010	5010	5010	5010	0
548	20250328	101600	143058415	5010	5010	5010	5010	61
549	20250328	101500	142752805	5000	5000	5000	5000	0
550	20250328	101400	142752805	5000	5000	5000	5000	0
551	20250328	101300	142752805	5000	5000	5000	5000	0
552	20250328	101200	142752805	5000	5000	5000	5000	5
553	20250328	101100	142727805	5000	5000	5000	5000	0
554	20250328	101000	142727805	5000	5000	5000	5000	53
555	20250328	100900	142462805	5000	5000	5000	5000	400
556	20250328	100800	140462805	5000	5000	5000	5000	5
557	20250328	100700	140437805	5000	5000	5000	5000	0
558	20250328	100600	140437805	5000	5000	5000	5000	0
559	20250328	100500	140437805	5000	5000	5000	5000	0
560	20250328	100400	140437805	5000	4975	5000	4975	518
561	20250328	100300	137860330	5000	5000	5000	5000	45
562	20250328	100200	137635330	5010	5010	5010	5010	0
563	20250328	100100	137635330	5010	4990	5010	4990	1822
564	20250328	100000	128518185	4990	4975	4990	4975	656
565	20250328	095900	125246555	4980	4980	4980	4980	0
566	20250328	095800	125246555	4980	4980	4980	4980	0
567	20250328	095700	125246555	4980	4975	4980	4975	570
568	20250328	095600	122408305	4965	4980	4980	4965	101
569	20250328	095500	121906825	4980	4965	4980	4965	506
570	20250328	095400	119390035	4965	4965	4965	4965	0
571	20250328	095300	119390035	4965	4965	4965	4965	0
572	20250328	095200	119390035	4965	4965	4965	4965	30
573	20250328	095100	119241085	4965	4965	4965	4965	0
574	20250328	095000	119241085	4965	4965	4965	4965	0
575	20250328	094900	119241085	4965	4965	4965	4965	0
576	20250328	094800	119241085	4965	4975	4975	4965	1010
577	20250328	094700	114222255	4995	4990	4995	4990	15
578	20250328	094600	114147380	4990	4990	4990	4990	0
579	20250328	094500	114147380	4990	4990	4990	4970	215
580	20250328	094400	113077430	4970	4970	4970	4970	200
581	20250328	094300	112083430	4970	4970	4970	4970	1
582	20250328	094200	112078460	4970	4970	4970	4970	0
583	20250328	094100	112078460	4970	4970	4970	4970	0
584	20250328	094000	112078460	4970	4970	4970	4970	524
585	20250328	093900	109474180	4975	4975	4975	4975	313
586	20250328	093800	107917005	4980	4985	4990	4980	177
587	20250328	093700	107035490	4985	4985	4985	4985	1
588	20250328	093600	107030505	4985	4985	4985	4985	0
589	20250328	093500	107030505	4985	4985	4985	4985	45
590	20250328	093400	106806180	4985	4985	4985	4985	0
591	20250328	093300	106806180	4985	4985	4985	4985	211
592	20250328	093200	105754345	4985	4985	4985	4985	40
593	20250328	093100	105554945	4975	4975	4975	4975	0
594	20250328	093000	105554945	4975	4975	4975	4975	0
595	20250328	092900	105554945	4975	4975	4975	4975	0
596	20250328	092800	105554945	4975	4975	4975	4975	0
597	20250328	092700	105554945	4975	4975	4975	4975	0
598	20250328	092600	105554945	4975	4975	4975	4975	0
599	20250328	092500	105554945	4975	4975	4975	4975	1
600	20250328	092400	105549970	4980	4990	4990	4980	58
601	20250328	092300	105261030	4990	4985	4990	4980	1173
602	20250328	092200	99413280	4985	4985	4985	4985	0
603	20250328	092100	99413280	4985	4985	4985	4985	0
604	20250328	092000	99413280	4985	4985	4990	4985	440
605	20250328	091900	97219730	4970	4970	4970	4970	0
606	20250328	091800	97219730	4970	4970	4970	4970	0
607	20250328	091700	97219730	4970	4970	4970	4970	0
608	20250328	091600	97219730	4970	4970	4970	4970	0
609	20250328	091500	97219730	4970	4985	4985	4970	231
610	20250328	091400	96071645	4980	4965	4980	4965	113
611	20250328	091300	95509010	4985	4985	4985	4985	300
612	20250328	091200	94013510	4985	4980	4985	4980	200
613	20250328	091100	93016525	4990	4990	4990	4990	100
614	20250328	091000	92517525	4955	4960	4960	4955	1743
615	20250328	090900	83879340	4970	4990	4990	4970	737
616	20250328	090800	80210050	4970	4990	4990	4970	702
617	20250328	090700	76707100	4955	4960	4960	4955	122
618	20250328	090600	76102585	4960	4950	4960	4950	161
619	20250328	090500	75305145	4950	4950	4950	4950	33
620	20250328	090400	75141795	4950	4990	4990	4950	170
621	20250328	090300	74300185	4940	4965	4965	4940	370
622	20250328	090200	72470140	4935	4975	5010	4935	1422
623	20250328	090100	65421765	4975	5010	5010	4975	7293
624	20250328	090000	29027985	5020	5050	5050	4995	5797