KissMeData/041920/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	192600	58479080	5020	5020	5020	5020	1449
3	20250326	192500	58479080	5020	5020	5020	5020	0
4	20250326	192400	58479080	5020	5020	5020	5020	0
5	20250326	192300	58479080	5020	5020	5020	5020	0
6	20250326	192200	58479080	5020	5020	5020	5020	0
7	20250326	192100	58479080	5020	5020	5020	5020	0
8	20250326	192000	58479080	5020	5020	5020	5020	0
9	20250326	191900	58479080	5020	5020	5020	5020	0
10	20250326	191800	58479080	5020	5020	5020	5020	0
11	20250326	191700	58479080	5020	5020	5020	5020	0
12	20250326	191600	58479080	5020	5020	5020	5020	0
13	20250326	191500	58479080	5020	5020	5020	5020	0
14	20250326	191400	58479080	5020	5020	5020	5020	0
15	20250326	191300	58479080	5020	5020	5020	5020	0
16	20250326	191200	58479080	5020	5020	5020	5020	0
17	20250326	191100	58479080	5020	5020	5020	5020	0
18	20250326	191000	58479080	5020	5020	5020	5020	0
19	20250326	190900	58479080	5020	5020	5020	5020	0
20	20250326	190800	58479080	5020	5020	5020	5020	0
21	20250326	190700	58479080	5020	5020	5020	5020	0
22	20250326	190600	58479080	5020	5020	5020	5020	0
23	20250326	190500	58479080	5020	5020	5020	5020	0
24	20250326	190400	58479080	5020	5020	5020	5020	0
25	20250326	190300	58479080	5020	5020	5020	5020	0
26	20250326	190200	58479080	5020	5020	5020	5020	0
27	20250326	190100	58479080	5020	5020	5020	5020	0
28	20250326	190000	58479080	5020	5020	5020	5020	0
29	20250326	185900	58479080	5020	5020	5020	5020	0
30	20250326	185800	58479080	5020	5020	5020	5020	0
31	20250326	185700	58479080	5020	5020	5020	5020	0
32	20250326	185600	58479080	5020	5020	5020	5020	1449
33	20250326	185500	58479080	5020	5020	5020	5020	0
34	20250326	185400	58479080	5020	5020	5020	5020	0
35	20250326	185300	58479080	5020	5020	5020	5020	0
36	20250326	185200	58479080	5020	5020	5020	5020	0
37	20250326	185100	58479080	5020	5020	5020	5020	0
38	20250326	185000	58479080	5020	5020	5020	5020	0
39	20250326	184900	58479080	5020	5020	5020	5020	0
40	20250326	184800	58479080	5020	5020	5020	5020	0
41	20250326	184700	58479080	5020	5020	5020	5020	0
42	20250326	184600	58479080	5020	5020	5020	5020	0
43	20250326	184500	58479080	5020	5020	5020	5020	0
44	20250326	184400	58479080	5020	5020	5020	5020	0
45	20250326	184300	58479080	5020	5020	5020	5020	0
46	20250326	184200	58479080	5020	5020	5020	5020	0
47	20250326	184100	58479080	5020	5020	5020	5020	0
48	20250326	184000	58479080	5020	5020	5020	5020	0
49	20250326	183900	58479080	5020	5020	5020	5020	0
50	20250326	183800	58479080	5020	5020	5020	5020	0
51	20250326	183700	58479080	5020	5020	5020	5020	0
52	20250326	183600	58479080	5020	5020	5020	5020	0
53	20250326	183500	58479080	5020	5020	5020	5020	0
54	20250326	183400	58479080	5020	5020	5020	5020	0
55	20250326	183300	58479080	5020	5020	5020	5020	0
56	20250326	183200	58479080	5020	5020	5020	5020	0
57	20250326	183100	58479080	5020	5020	5020	5020	0
58	20250326	183000	58479080	5020	5020	5020	5020	0
59	20250326	182900	58479080	5020	5020	5020	5020	0
60	20250326	182800	58479080	5020	5020	5020	5020	0
61	20250326	182700	58479080	5020	5020	5020	5020	0
62	20250326	182600	58479080	5020	5020	5020	5020	1449
63	20250326	182500	58479080	5020	5020	5020	5020	0
64	20250326	182400	58479080	5020	5020	5020	5020	0
65	20250326	182300	58479080	5020	5020	5020	5020	0
66	20250326	182200	58479080	5020	5020	5020	5020	0
67	20250326	182100	58479080	5020	5020	5020	5020	0
68	20250326	182000	58479080	5020	5020	5020	5020	0
69	20250326	181900	58479080	5020	5020	5020	5020	0
70	20250326	181800	58479080	5020	5020	5020	5020	0
71	20250326	181700	58479080	5020	5020	5020	5020	0
72	20250326	181600	58479080	5020	5020	5020	5020	0
73	20250326	181500	58479080	5020	5020	5020	5020	0
74	20250326	181400	58479080	5020	5020	5020	5020	0
75	20250326	181300	58479080	5020	5020	5020	5020	0
76	20250326	181200	58479080	5020	5020	5020	5020	0
77	20250326	181100	58479080	5020	5020	5020	5020	0
78	20250326	181000	58479080	5020	5020	5020	5020	0
79	20250326	180900	58479080	5020	5020	5020	5020	0
80	20250326	180800	58479080	5020	5020	5020	5020	0
81	20250326	180700	58479080	5020	5020	5020	5020	0
82	20250326	180600	58479080	5020	5020	5020	5020	0
83	20250326	180500	58479080	5020	5020	5020	5020	0
84	20250326	180400	58479080	5020	5020	5020	5020	0
85	20250326	180300	58479080	5020	5020	5020	5020	0
86	20250326	180200	58479080	5020	5020	5020	5020	0
87	20250326	180100	58479080	5020	5020	5020	5020	0
88	20250326	180000	58479080	5020	5020	5020	5020	0
89	20250326	175900	58479080	5020	5020	5020	5020	0
90	20250326	175800	58479080	5020	5020	5020	5020	0
91	20250326	175700	58479080	5020	5020	5020	5020	0
92	20250326	175600	58479080	5020	5020	5020	5020	1449
93	20250326	175500	58479080	5020	5020	5020	5020	0
94	20250326	175400	58479080	5020	5020	5020	5020	0
95	20250326	175300	58479080	5020	5020	5020	5020	0
96	20250326	175200	58479080	5020	5020	5020	5020	0
97	20250326	175100	58479080	5020	5020	5020	5020	0
98	20250326	175000	58479080	5020	5020	5020	5020	0
99	20250326	174900	58479080	5020	5020	5020	5020	0
100	20250326	174800	58479080	5020	5020	5020	5020	0
101	20250326	174700	58479080	5020	5020	5020	5020	0
102	20250326	174600	58479080	5020	5020	5020	5020	0
103	20250326	174500	58479080	5020	5020	5020	5020	0
104	20250326	174400	58479080	5020	5020	5020	5020	0
105	20250326	174300	58479080	5020	5020	5020	5020	0
106	20250326	174200	58479080	5020	5020	5020	5020	0
107	20250326	174100	58479080	5020	5020	5020	5020	0
108	20250326	174000	58479080	5020	5020	5020	5020	0
109	20250326	173900	58479080	5020	5020	5020	5020	0
110	20250326	173800	58479080	5020	5020	5020	5020	0
111	20250326	173700	58479080	5020	5020	5020	5020	0
112	20250326	173600	58479080	5020	5020	5020	5020	0
113	20250326	173500	58479080	5020	5020	5020	5020	0
114	20250326	173400	58479080	5020	5020	5020	5020	0
115	20250326	173300	58479080	5020	5020	5020	5020	0
116	20250326	173200	58479080	5020	5020	5020	5020	0
117	20250326	173100	58479080	5020	5020	5020	5020	0
118	20250326	173000	58479080	5020	5020	5020	5020	0
119	20250326	172900	58479080	5020	5020	5020	5020	0
120	20250326	172800	58479080	5020	5020	5020	5020	0
121	20250326	172700	58479080	5020	5020	5020	5020	0
122	20250326	172600	58479080	5020	5020	5020	5020	1449
123	20250326	172500	58479080	5020	5020	5020	5020	0
124	20250326	172400	58479080	5020	5020	5020	5020	0
125	20250326	172300	58479080	5020	5020	5020	5020	0
126	20250326	172200	58479080	5020	5020	5020	5020	0
127	20250326	172100	58479080	5020	5020	5020	5020	0
128	20250326	172000	58479080	5020	5020	5020	5020	0
129	20250326	171900	58479080	5020	5020	5020	5020	0
130	20250326	171800	58479080	5020	5020	5020	5020	0
131	20250326	171700	58479080	5020	5020	5020	5020	0
132	20250326	171600	58479080	5020	5020	5020	5020	0
133	20250326	171500	58479080	5020	5020	5020	5020	0
134	20250326	171400	58479080	5020	5020	5020	5020	0
135	20250326	171300	58479080	5020	5020	5020	5020	0
136	20250326	171200	58479080	5020	5020	5020	5020	0
137	20250326	171100	58479080	5020	5020	5020	5020	0
138	20250326	171000	58479080	5020	5020	5020	5020	0
139	20250326	170900	58479080	5020	5020	5020	5020	0
140	20250326	170800	58479080	5020	5020	5020	5020	0
141	20250326	170700	58479080	5020	5020	5020	5020	0
142	20250326	170600	58479080	5020	5020	5020	5020	0
143	20250326	170500	58479080	5020	5020	5020	5020	0
144	20250326	170400	58479080	5020	5020	5020	5020	0
145	20250326	170300	58479080	5020	5020	5020	5020	0
146	20250326	170200	58479080	5020	5020	5020	5020	0
147	20250326	170100	58479080	5020	5020	5020	5020	0
148	20250326	170000	58479080	5020	5020	5020	5020	0
149	20250326	165900	58479080	5020	5020	5020	5020	0
150	20250326	165800	58479080	5020	5020	5020	5020	0
151	20250326	165700	58479080	5020	5020	5020	5020	0
152	20250326	165600	58479080	5020	5020	5020	5020	1449
153	20250326	165500	58479080	5020	5020	5020	5020	0
154	20250326	165400	58479080	5020	5020	5020	5020	0
155	20250326	165300	58479080	5020	5020	5020	5020	0
156	20250326	165200	58479080	5020	5020	5020	5020	0
157	20250326	165100	58479080	5020	5020	5020	5020	0
158	20250326	165000	58479080	5020	5020	5020	5020	0
159	20250326	164900	58479080	5020	5020	5020	5020	0
160	20250326	164800	58479080	5020	5020	5020	5020	0
161	20250326	164700	58479080	5020	5020	5020	5020	0
162	20250326	164600	58479080	5020	5020	5020	5020	0
163	20250326	164500	58479080	5020	5020	5020	5020	0
164	20250326	164400	58479080	5020	5020	5020	5020	0
165	20250326	164300	58479080	5020	5020	5020	5020	0
166	20250326	164200	58479080	5020	5020	5020	5020	0
167	20250326	164100	58479080	5020	5020	5020	5020	0
168	20250326	164000	58479080	5020	5020	5020	5020	0
169	20250326	163900	58479080	5020	5020	5020	5020	0
170	20250326	163800	58479080	5020	5020	5020	5020	0
171	20250326	163700	58479080	5020	5020	5020	5020	0
172	20250326	163600	58479080	5020	5020	5020	5020	0
173	20250326	163500	58479080	5020	5020	5020	5020	0
174	20250326	163400	58479080	5020	5020	5020	5020	0
175	20250326	163300	58479080	5020	5020	5020	5020	0
176	20250326	163200	58479080	5020	5020	5020	5020	0
177	20250326	163100	58479080	5020	5020	5020	5020	0
178	20250326	163000	58479080	5020	5020	5020	5020	0
179	20250326	162900	58479080	5020	5020	5020	5020	0
180	20250326	162800	58479080	5020	5020	5020	5020	0
181	20250326	162700	58479080	5020	5020	5020	5020	0
182	20250326	162600	58479080	5020	5020	5020	5020	1449
183	20250326	162500	58479080	5020	5020	5020	5020	0
184	20250326	162400	58479080	5020	5020	5020	5020	0
185	20250326	162300	58479080	5020	5020	5020	5020	0
186	20250326	162200	58479080	5020	5020	5020	5020	0
187	20250326	162100	58479080	5020	5020	5020	5020	0
188	20250326	162000	58479080	5020	5020	5020	5020	0
189	20250326	161900	58479080	5020	5020	5020	5020	0
190	20250326	161800	58479080	5020	5020	5020	5020	0
191	20250326	161700	58479080	5020	5020	5020	5020	0
192	20250326	161600	58479080	5020	5020	5020	5020	0
193	20250326	161500	58479080	5020	5020	5020	5020	0
194	20250326	161400	58479080	5020	5020	5020	5020	0
195	20250326	161300	58479080	5020	5020	5020	5020	0
196	20250326	161200	58479080	5020	5020	5020	5020	0
197	20250326	161100	58479080	5020	5020	5020	5020	0
198	20250326	161000	58479080	5020	5020	5020	5020	0
199	20250326	160900	58479080	5020	5020	5020	5020	0
200	20250326	160800	58479080	5020	5020	5020	5020	0
201	20250326	160700	58479080	5020	5020	5020	5020	0
202	20250326	160600	58479080	5020	5020	5020	5020	0
203	20250326	160500	58479080	5020	5020	5020	5020	0
204	20250326	160400	58479080	5020	5020	5020	5020	0
205	20250326	160300	58479080	5020	5020	5020	5020	0
206	20250326	160200	58479080	5020	5020	5020	5020	0
207	20250326	160100	58479080	5020	5020	5020	5020	0
208	20250326	160000	58479080	5020	5020	5020	5020	0
209	20250326	155900	58479080	5020	5020	5020	5020	0
210	20250326	155800	58479080	5020	5020	5020	5020	0
211	20250326	155700	58479080	5020	5020	5020	5020	0
212	20250326	155600	58479080	5020	5020	5020	5020	1449
213	20250326	155500	58479080	5020	5020	5020	5020	0
214	20250326	155400	58479080	5020	5020	5020	5020	0
215	20250326	155300	58479080	5020	5020	5020	5020	0
216	20250326	155200	58479080	5020	5020	5020	5020	0
217	20250326	155100	58479080	5020	5020	5020	5020	0
218	20250326	155000	58479080	5020	5020	5020	5020	0
219	20250326	154900	58479080	5020	5020	5020	5020	0
220	20250326	154800	58479080	5020	5020	5020	5020	0
221	20250326	154700	58479080	5020	5020	5020	5020	0
222	20250326	154600	58479080	5020	5020	5020	5020	0
223	20250326	154500	58479080	5020	5020	5020	5020	0
224	20250326	154400	58479080	5020	5020	5020	5020	0
225	20250326	154300	58479080	5020	5020	5020	5020	0
226	20250326	154200	58479080	5020	5020	5020	5020	0
227	20250326	154100	58479080	5020	5020	5020	5020	0
228	20250326	154000	58479080	5020	5020	5020	5020	0
229	20250326	153900	58479080	5020	5020	5020	5020	0
230	20250326	153800	58479080	5020	5020	5020	5020	0
231	20250326	153700	58479080	5020	5020	5020	5020	0
232	20250326	153600	58479080	5020	5020	5020	5020	0
233	20250326	153500	58479080	5020	5020	5020	5020	0
234	20250326	153400	58479080	5020	5020	5020	5020	0
235	20250326	153300	58479080	5020	5020	5020	5020	0
236	20250326	153200	58479080	5020	5020	5020	5020	0
237	20250326	153100	58479080	5020	5020	5020	5020	0
238	20250326	153000	58479080	5020	5020	5020	5020	1449
239	20250326	152900	51205100	4970	4970	4970	4970	0
240	20250326	152800	51205100	4970	4970	4970	4970	0
241	20250326	152700	51205100	4970	4970	4970	4970	0
242	20250326	152600	51205100	4970	4970	4970	4970	0
243	20250326	152500	51205100	4970	4970	4970	4970	0
244	20250326	152400	51205100	4970	4970	4970	4970	0
245	20250326	152300	51205100	4970	4970	4970	4970	0
246	20250326	152200	51205100	4970	4970	4970	4970	0
247	20250326	152100	51205100	4970	4970	4970	4970	0
248	20250326	152000	51205100	4970	4970	4970	4970	0
249	20250326	151900	51205100	4970	4970	4970	4970	0
250	20250326	151800	51205100	4970	4970	4970	4970	0
251	20250326	151700	51205100	4970	4970	4970	4970	2
252	20250326	151600	51195160	4950	4950	4950	4950	1
253	20250326	151500	51190210	4970	4970	4970	4970	0
254	20250326	151400	51190210	4970	4970	4970	4970	0
255	20250326	151300	51190210	4970	4970	4970	4970	50
256	20250326	151200	50941710	4970	4970	4970	4970	0
257	20250326	151100	50941710	4970	4970	4970	4970	0
258	20250326	151000	50941710	4970	4970	4970	4970	0
259	20250326	150900	50941710	4970	4970	4970	4970	2
260	20250326	150800	50931770	4950	4950	4950	4950	1
261	20250326	150700	50926820	4970	4970	4970	4970	0
262	20250326	150600	50926820	4970	4970	4970	4970	0
263	20250326	150500	50926820	4970	4970	4970	4970	0
264	20250326	150400	50926820	4970	4970	4970	4970	0
265	20250326	150300	50926820	4970	4970	4970	4970	2
266	20250326	150200	50916880	4945	4945	4945	4945	0
267	20250326	150100	50916880	4945	4950	4950	4945	47
268	20250326	150000	50684345	4970	4970	4970	4970	0
269	20250326	145900	50684345	4970	4970	4970	4970	1
270	20250326	145800	50679375	4950	4950	4950	4950	0
271	20250326	145700	50679375	4950	4950	4950	4950	0
272	20250326	145600	50679375	4950	4950	4950	4950	0
273	20250326	145500	50679375	4950	4950	4950	4950	0
274	20250326	145400	50679375	4950	4950	4950	4950	50
275	20250326	145300	50431875	4960	4960	4960	4960	0
276	20250326	145200	50431875	4960	4960	4960	4960	0
277	20250326	145100	50431875	4960	4960	4960	4960	0
278	20250326	145000	50431875	4960	4960	4960	4960	12
279	20250326	144900	50372355	4970	4970	4970	4970	0
280	20250326	144800	50372355	4970	4970	4970	4970	0
281	20250326	144700	50372355	4970	4970	4970	4970	0
282	20250326	144600	50372355	4970	4970	4970	4970	0
283	20250326	144500	50372355	4970	4970	4970	4970	0
284	20250326	144400	50372355	4970	4970	4970	4970	0
285	20250326	144300	50372355	4970	4970	4970	4970	0
286	20250326	144200	50372355	4970	4970	4970	4970	0
287	20250326	144100	50372355	4970	4970	4970	4970	0
288	20250326	144000	50372355	4970	4970	4970	4970	0
289	20250326	143900	50372355	4970	4970	4970	4970	0
290	20250326	143800	50372355	4970	4970	4970	4970	0
291	20250326	143700	50372355	4970	4970	4970	4970	0
292	20250326	143600	50372355	4970	4970	4970	4970	0
293	20250326	143500	50372355	4970	4970	4970	4970	0
294	20250326	143400	50372355	4970	4970	4970	4970	0
295	20250326	143300	50372355	4970	4970	4970	4970	0
296	20250326	143200	50372355	4970	4970	4970	4970	0
297	20250326	143100	50372355	4970	4970	4970	4970	0
298	20250326	143000	50372355	4970	4970	4970	4970	0
299	20250326	142900	50372355	4970	4970	4970	4970	0
300	20250326	142800	50372355	4970	4970	4970	4970	0
301	20250326	142700	50372355	4970	4970	4970	4970	0
302	20250326	142600	50372355	4970	4970	4970	4970	5
303	20250326	142500	50347505	4970	4970	4970	4970	0
304	20250326	142400	50347505	4970	4970	4970	4970	0
305	20250326	142300	50347505	4970	4970	4970	4970	0
306	20250326	142200	50347505	4970	4970	4970	4970	4
307	20250326	142100	50327625	4970	4970	4970	4970	10
308	20250326	142000	50277925	4970	4970	4970	4970	81
309	20250326	141900	49875355	4970	4970	4970	4970	0
310	20250326	141800	49875355	4970	4970	4970	4970	0
311	20250326	141700	49875355	4970	4970	4970	4970	11
312	20250326	141600	49820685	4960	4960	4960	4960	0
313	20250326	141500	49820685	4960	4960	4960	4960	15
314	20250326	141400	49746285	4970	4970	4970	4970	0
315	20250326	141300	49746285	4970	4970	4970	4970	0
316	20250326	141200	49746285	4970	4960	4970	4960	40
317	20250326	141100	49547865	4970	4970	4970	4970	0
318	20250326	141000	49547865	4970	4970	4970	4970	0
319	20250326	140900	49547865	4970	4965	4970	4965	10
320	20250326	140800	49498205	4960	4960	4960	4960	0
321	20250326	140700	49498205	4960	4960	4960	4960	5
322	20250326	140600	49473405	4965	4965	4965	4965	0
323	20250326	140500	49473405	4965	4965	4965	4965	0
324	20250326	140400	49473405	4965	4965	4965	4965	0
325	20250326	140300	49473405	4965	4965	4965	4965	0
326	20250326	140200	49473405	4965	4965	4965	4965	0
327	20250326	140100	49473405	4965	4965	4965	4965	0
328	20250326	140000	49473405	4965	4965	4965	4965	100
329	20250326	135900	48976905	4965	4965	4965	4965	0
330	20250326	135800	48976905	4965	4965	4965	4965	0
331	20250326	135700	48976905	4965	4965	4965	4965	0
332	20250326	135600	48976905	4965	4965	4965	4965	0
333	20250326	135500	48976905	4965	4965	4965	4965	0
334	20250326	135400	48976905	4965	4965	4965	4965	0
335	20250326	135300	48976905	4965	4965	4965	4965	0
336	20250326	135200	48976905	4965	4965	4965	4965	0
337	20250326	135100	48976905	4965	4965	4965	4965	0
338	20250326	135000	48976905	4965	4965	4965	4965	0
339	20250326	134900	48976905	4965	4965	4965	4965	0
340	20250326	134800	48976905	4965	4965	4965	4965	2
341	20250326	134700	48966975	4970	4970	4970	4970	0
342	20250326	134600	48966975	4970	4970	4970	4970	0
343	20250326	134500	48966975	4970	4970	4970	4970	0
344	20250326	134400	48966975	4970	4960	4970	4950	701
345	20250326	134300	45495350	4970	4970	4970	4970	0
346	20250326	134200	45495350	4970	4970	4970	4970	0
347	20250326	134100	45495350	4970	4970	4970	4970	0
348	20250326	134000	45495350	4970	4970	4970	4970	0
349	20250326	133900	45495350	4970	4970	4970	4970	0
350	20250326	133800	45495350	4970	4970	4970	4970	0
351	20250326	133700	45495350	4970	4970	4970	4970	0
352	20250326	133600	45495350	4970	4970	4970	4970	0
353	20250326	133500	45495350	4970	4970	4970	4970	0
354	20250326	133400	45495350	4970	4970	4970	4970	0
355	20250326	133300	45495350	4970	4970	4970	4970	0
356	20250326	133200	45495350	4970	4970	4970	4970	0
357	20250326	133100	45495350	4970	4970	4970	4970	0
358	20250326	133000	45495350	4970	4970	4970	4970	0
359	20250326	132900	45495350	4970	4970	4970	4970	0
360	20250326	132800	45495350	4970	4970	4970	4970	0
361	20250326	132700	45495350	4970	4970	4970	4970	12
362	20250326	132600	45435710	4980	4980	4980	4980	0
363	20250326	132500	45435710	4980	4980	4980	4980	0
364	20250326	132400	45435710	4980	4980	4980	4980	0
365	20250326	132300	45435710	4980	4980	4980	4980	0
366	20250326	132200	45435710	4980	4980	4980	4980	0
367	20250326	132100	45435710	4980	4980	4980	4980	0
368	20250326	132000	45435710	4980	4980	4980	4980	0
369	20250326	131900	45435710	4980	4980	4980	4980	0
370	20250326	131800	45435710	4980	4980	4980	4980	0
371	20250326	131700	45435710	4980	4980	4980	4980	0
372	20250326	131600	45435710	4980	4980	4980	4980	0
373	20250326	131500	45435710	4980	4980	4980	4980	0
374	20250326	131400	45435710	4980	4980	4980	4980	0
375	20250326	131300	45435710	4980	4980	4980	4980	0
376	20250326	131200	45435710	4980	4980	4980	4980	0
377	20250326	131100	45435710	4980	4980	4980	4980	0
378	20250326	131000	45435710	4980	4980	4980	4980	0
379	20250326	130900	45435710	4980	4980	4980	4980	0
380	20250326	130800	45435710	4980	4980	4980	4980	1
381	20250326	130700	45430730	4950	4980	4980	4950	11
382	20250326	130600	45375980	4985	4985	4985	4985	0
383	20250326	130500	45375980	4985	4985	4985	4985	0
384	20250326	130400	45375980	4985	4960	4985	4950	832
385	20250326	130300	41256185	4985	4985	4985	4985	0
386	20250326	130200	41256185	4985	4960	4985	4960	21
387	20250326	130100	41152000	4985	4965	4985	4960	551
388	20250326	130000	38417760	4960	4985	4985	4960	1000
389	20250326	125900	33453475	4990	4990	4990	4990	0
390	20250326	125800	33453475	4990	4990	4990	4990	0
391	20250326	125700	33453475	4990	4990	4990	4990	0
392	20250326	125600	33453475	4990	4990	4990	4990	0
393	20250326	125500	33453475	4990	4990	4990	4990	0
394	20250326	125400	33453475	4990	4990	4990	4990	0
395	20250326	125300	33453475	4990	4990	4990	4990	49
396	20250326	125200	33208965	4990	4990	4990	4990	0
397	20250326	125100	33208965	4990	4990	4990	4990	4
398	20250326	125000	33189005	4990	4990	4990	4990	1
399	20250326	124900	33184015	4990	4990	4990	4990	0
400	20250326	124800	33184015	4990	4990	4990	4990	0
401	20250326	124700	33184015	4990	4990	4990	4990	0
402	20250326	124600	33184015	4990	4990	4990	4990	0
403	20250326	124500	33184015	4990	4990	4990	4990	0
404	20250326	124400	33184015	4990	4990	4990	4990	0
405	20250326	124300	33184015	4990	4990	4990	4990	0
406	20250326	124200	33184015	4990	4990	4990	4990	0
407	20250326	124100	33184015	4990	4990	4990	4990	0
408	20250326	124000	33184015	4990	4990	4990	4990	0
409	20250326	123900	33184015	4990	4990	4990	4990	1
410	20250326	123800	33179025	4990	4990	4990	4990	0
411	20250326	123700	33179025	4990	4990	4990	4990	0
412	20250326	123600	33179025	4990	4990	4990	4990	0
413	20250326	123500	33179025	4990	4990	4990	4990	0
414	20250326	123400	33179025	4990	4990	4990	4990	0
415	20250326	123300	33179025	4990	4990	4990	4990	0
416	20250326	123200	33179025	4990	4990	4990	4990	0
417	20250326	123100	33179025	4990	4990	4990	4990	0
418	20250326	123000	33179025	4990	4990	4990	4990	0
419	20250326	122900	33179025	4990	4990	4990	4990	11
420	20250326	122800	33124135	4990	4990	4990	4990	0
421	20250326	122700	33124135	4990	4990	4990	4990	2
422	20250326	122600	33114155	4980	4980	4980	4980	0
423	20250326	122500	33114155	4980	4980	4980	4980	0
424	20250326	122400	33114155	4980	4980	4980	4980	0
425	20250326	122300	33114155	4980	4980	4980	4980	0
426	20250326	122200	33114155	4980	4980	4980	4980	0
427	20250326	122100	33114155	4980	4980	4980	4980	0
428	20250326	122000	33114155	4980	4980	4980	4980	0
429	20250326	121900	33114155	4980	4980	4980	4980	0
430	20250326	121800	33114155	4980	4980	4980	4980	0
431	20250326	121700	33114155	4980	4980	4980	4980	0
432	20250326	121600	33114155	4980	4980	4980	4980	0
433	20250326	121500	33114155	4980	4980	4980	4980	0
434	20250326	121400	33114155	4980	4980	4980	4980	0
435	20250326	121300	33114155	4980	4980	4980	4980	0
436	20250326	121200	33114155	4980	4980	4980	4980	245
437	20250326	121100	31894055	4980	4980	4980	4980	0
438	20250326	121000	31894055	4980	4980	4980	4980	0
439	20250326	120900	31894055	4980	4980	4980	4980	0
440	20250326	120800	31894055	4980	4980	4980	4980	0
441	20250326	120700	31894055	4980	4980	4980	4980	0
442	20250326	120600	31894055	4980	4980	4980	4980	0
443	20250326	120500	31894055	4980	4980	4980	4980	0
444	20250326	120400	31894055	4980	4980	4980	4980	0
445	20250326	120300	31894055	4980	4980	4980	4980	0
446	20250326	120200	31894055	4980	4980	4980	4980	0
447	20250326	120100	31894055	4980	4980	4980	4980	0
448	20250326	120000	31894055	4980	4980	4980	4980	0
449	20250326	115900	31894055	4980	4980	4980	4980	0
450	20250326	115800	31894055	4980	4980	4980	4980	0
451	20250326	115700	31894055	4980	4980	4980	4980	0
452	20250326	115600	31894055	4980	4980	4980	4980	0
453	20250326	115500	31894055	4980	4980	4980	4980	0
454	20250326	115400	31894055	4980	4980	4980	4980	0
455	20250326	115300	31894055	4980	4980	4980	4980	0
456	20250326	115200	31894055	4980	4980	4980	4980	0
457	20250326	115100	31894055	4980	4980	4980	4980	796
458	20250326	115000	27929975	4980	4980	4980	4980	0
459	20250326	114900	27929975	4980	4980	4980	4980	0
460	20250326	114800	27929975	4980	4980	4980	4980	0
461	20250326	114700	27929975	4980	4980	4980	4980	0
462	20250326	114600	27929975	4980	4980	4980	4980	0
463	20250326	114500	27929975	4980	4980	4980	4980	0
464	20250326	114400	27929975	4980	4980	4980	4980	0
465	20250326	114300	27929975	4980	4980	4980	4980	0
466	20250326	114200	27929975	4980	4980	4980	4980	0
467	20250326	114100	27929975	4980	4980	4980	4980	0
468	20250326	114000	27929975	4980	4980	4980	4980	0
469	20250326	113900	27929975	4980	4980	4980	4980	0
470	20250326	113800	27929975	4980	4980	4980	4980	0
471	20250326	113700	27929975	4980	4980	4980	4980	0
472	20250326	113600	27929975	4980	4980	4980	4980	0
473	20250326	113500	27929975	4980	4980	4980	4980	0
474	20250326	113400	27929975	4980	4980	4980	4980	0
475	20250326	113300	27929975	4980	4980	4980	4980	0
476	20250326	113200	27929975	4980	4980	4980	4980	0
477	20250326	113100	27929975	4980	4980	4980	4980	0
478	20250326	113000	27929975	4980	4980	4980	4980	0
479	20250326	112900	27929975	4980	4980	4980	4980	0
480	20250326	112800	27929975	4980	4980	4980	4980	0
481	20250326	112700	27929975	4980	4980	4980	4980	0
482	20250326	112600	27929975	4980	4980	4980	4980	0
483	20250326	112500	27929975	4980	4980	4980	4980	0
484	20250326	112400	27929975	4980	4980	4980	4980	0
485	20250326	112300	27929975	4980	4980	4980	4980	0
486	20250326	112200	27929975	4980	4980	4980	4980	0
487	20250326	112100	27929975	4980	4980	4980	4980	0
488	20250326	112000	27929975	4980	4980	4980	4980	4
489	20250326	111900	27910055	4990	4990	4990	4990	0
490	20250326	111800	27910055	4990	4990	4990	4990	0
491	20250326	111700	27910055	4990	4990	4990	4990	0
492	20250326	111600	27910055	4990	4990	4990	4990	400
493	20250326	111500	25914055	4990	4990	4990	4990	0
494	20250326	111400	25914055	4990	4990	4990	4990	100
495	20250326	111300	25415055	4990	4990	4990	4990	0
496	20250326	111200	25415055	4990	4990	4990	4990	0
497	20250326	111100	25415055	4990	4990	4990	4990	0
498	20250326	111000	25415055	4990	4990	4990	4990	0
499	20250326	110900	25415055	4990	4990	4990	4990	0
500	20250326	110800	25415055	4990	4990	4990	4990	0
501	20250326	110700	25415055	4990	4990	4990	4990	0
502	20250326	110600	25415055	4990	4990	4990	4990	0
503	20250326	110500	25415055	4990	4990	4990	4990	30
504	20250326	110400	25265355	4990	4990	4990	4990	0
505	20250326	110300	25265355	4990	4990	4990	4990	1
506	20250326	110200	25260365	4990	4990	4990	4990	0
507	20250326	110100	25260365	4990	4990	4990	4990	0
508	20250326	110000	25260365	4990	4990	4990	4990	0
509	20250326	105900	25260365	4990	5000	5000	4990	80
510	20250326	105800	24861155	4990	4990	4990	4990	0
511	20250326	105700	24861155	4990	4990	4990	4990	0
512	20250326	105600	24861155	4990	4990	4990	4990	0
513	20250326	105500	24861155	4990	4990	4990	4990	0
514	20250326	105400	24861155	4990	4990	4990	4990	0
515	20250326	105300	24861155	4990	4990	4990	4990	0
516	20250326	105200	24861155	4990	4990	4990	4990	0
517	20250326	105100	24861155	4990	4990	4990	4990	0
518	20250326	105000	24861155	4990	4990	4990	4990	50
519	20250326	104900	24611655	4985	4985	4985	4985	4
520	20250326	104800	24591715	4985	4985	4985	4985	20
521	20250326	104700	24492015	5000	5000	5000	5000	2
522	20250326	104600	24482015	4990	4990	4990	4990	20
523	20250326	104500	24382215	5020	5020	5020	5020	0
524	20250326	104400	24382215	5020	5020	5020	5020	0
525	20250326	104300	24382215	5020	5020	5020	5020	102
526	20250326	104200	23870175	5020	5020	5020	5020	0
527	20250326	104100	23870175	5020	5020	5020	5020	0
528	20250326	104000	23870175	5020	5020	5020	5020	0
529	20250326	103900	23870175	5020	5020	5020	5020	0
530	20250326	103800	23870175	5020	5020	5020	5020	0
531	20250326	103700	23870175	5020	5020	5020	5020	0
532	20250326	103600	23870175	5020	5020	5020	5020	0
533	20250326	103500	23870175	5020	5020	5020	5020	0
534	20250326	103400	23870175	5020	5020	5020	5020	0
535	20250326	103300	23870175	5020	5020	5020	5020	0
536	20250326	103200	23870175	5020	5020	5020	5020	0
537	20250326	103100	23870175	5020	5020	5020	5020	0
538	20250326	103000	23870175	5020	5020	5020	5020	0
539	20250326	102900	23870175	5020	5020	5020	5020	0
540	20250326	102800	23870175	5020	5020	5020	5020	10
541	20250326	102700	23819975	5020	5020	5020	5020	0
542	20250326	102600	23819975	5020	5020	5020	5020	80
543	20250326	102500	23418375	5020	5020	5020	5020	0
544	20250326	102400	23418375	5020	5020	5020	5020	0
545	20250326	102300	23418375	5020	5020	5020	5020	0
546	20250326	102200	23418375	5020	5020	5020	5020	0
547	20250326	102100	23418375	5020	5020	5020	5020	0
548	20250326	102000	23418375	5020	5020	5020	5020	0
549	20250326	101900	23418375	5020	5020	5020	5020	0
550	20250326	101800	23418375	5020	5020	5020	5020	0
551	20250326	101700	23418375	5020	5020	5020	5020	0
552	20250326	101600	23418375	5020	5020	5020	5020	0
553	20250326	101500	23418375	5020	5020	5020	5020	0
554	20250326	101400	23418375	5020	5020	5020	5020	9
555	20250326	101300	23373195	5020	5020	5020	5020	0
556	20250326	101200	23373195	5020	5020	5020	5020	0
557	20250326	101100	23373195	5020	5020	5020	5020	0
558	20250326	101000	23373195	5020	5020	5020	5020	0
559	20250326	100900	23373195	5020	5020	5020	5020	0
560	20250326	100800	23373195	5020	5020	5020	5020	0
561	20250326	100700	23373195	5020	5020	5020	5020	1
562	20250326	100600	23368175	4980	4980	4980	4980	0
563	20250326	100500	23368175	4980	4980	4980	4980	0
564	20250326	100400	23368175	4980	4980	4980	4980	0
565	20250326	100300	23368175	4980	4980	4980	4980	0
566	20250326	100200	23368175	4980	4980	4980	4980	0
567	20250326	100100	23368175	4980	4980	4980	4980	0
568	20250326	100000	23368175	4980	4985	4985	4980	11
569	20250326	095900	23313385	4985	4985	4985	4985	0
570	20250326	095800	23313385	4985	4985	4985	4985	1
571	20250326	095700	23308400	4985	4985	4985	4985	0
572	20250326	095600	23308400	4985	4985	4985	4985	0
573	20250326	095500	23308400	4985	4985	4985	4985	0
574	20250326	095400	23308400	4985	4985	4985	4985	0
575	20250326	095300	23308400	4985	4985	4985	4985	0
576	20250326	095200	23308400	4985	4985	4985	4985	0
577	20250326	095100	23308400	4985	4985	4985	4985	0
578	20250326	095000	23308400	4985	4985	4985	4985	0
579	20250326	094900	23308400	4985	4985	4985	4985	100
580	20250326	094800	22809900	4990	4990	4990	4990	18
581	20250326	094700	22720080	5030	5030	5030	5030	0
582	20250326	094600	22720080	5030	5030	5030	5030	0
583	20250326	094500	22720080	5030	5030	5030	5030	3
584	20250326	094400	22704990	5030	5030	5030	5030	0
585	20250326	094300	22704990	5030	5030	5030	5030	500
586	20250326	094200	20189990	5030	5030	5030	5030	200
587	20250326	094100	19183990	5030	5030	5030	5030	0
588	20250326	094000	19183990	5030	5030	5030	5030	0
589	20250326	093900	19183990	5030	5030	5030	5030	0
590	20250326	093800	19183990	5030	5030	5030	5030	0
591	20250326	093700	19183990	5030	5030	5030	5030	0
592	20250326	093600	19183990	5030	5030	5030	5030	0
593	20250326	093500	19183990	5030	5020	5030	5020	21
594	20250326	093400	19078450	5020	5020	5020	5020	20
595	20250326	093300	18978050	5020	5010	5020	5010	82
596	20250326	093200	18566430	5010	4980	5020	4980	22
597	20250326	093100	18456500	5020	5010	5020	5010	2061
598	20250326	093000	8115420	5010	5010	5010	5010	0
599	20250326	092900	8115420	5010	5000	5010	5000	3
600	20250326	092800	8100410	4985	4985	4985	4985	0
601	20250326	092700	8100410	4985	5000	5000	4985	28
602	20250326	092600	7960615	5010	5010	5010	5010	0
603	20250326	092500	7960615	5010	5010	5010	5010	6
604	20250326	092400	7930555	5020	5020	5020	5020	0
605	20250326	092300	7930555	5020	5020	5020	5020	0
606	20250326	092200	7930555	5020	5020	5020	5020	0
607	20250326	092100	7930555	5020	5050	5050	5020	17
608	20250326	092000	7844925	5070	5060	5110	5030	1044
609	20250326	091900	2524905	5020	5020	5020	5020	0
610	20250326	091800	2524905	5020	5020	5020	5020	0
611	20250326	091700	2524905	5020	5020	5020	5020	0
612	20250326	091600	2524905	5020	5020	5020	5020	0
613	20250326	091500	2524905	5020	5020	5020	5020	0
614	20250326	091400	2524905	5020	5020	5020	5020	0
615	20250326	091300	2524905	5020	5020	5020	5020	0
616	20250326	091200	2524905	5020	5020	5020	5020	0
617	20250326	091100	2524905	5020	5000	5080	5000	126
618	20250326	091000	1890515	5000	5000	5000	5000	0
619	20250326	090900	1890515	5000	4985	5000	4985	46
620	20250326	090800	1661130	4985	4975	4985	4975	204
621	20250326	090700	644810	4970	4970	4970	4970	22
622	20250326	090600	535470	4965	4965	4965	4965	22
623	20250326	090500	426240	4960	4960	4960	4960	22
624	20250326	090400	317120	4955	4955	4955	4955	0
625	20250326	090300	317120	4955	4955	4955	4955	28
626	20250326	090200	178380	4955	4955	4955	4955	1
627	20250326	090100	173425	4955	4955	4955	4955	0
628	20250326	090000	173425	4955	4955	4955	4955	35