KissMeData/083550/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	195600	9369785	2985	2985	2985	2985	104
3	20250327	195500	9369785	2985	2985	2985	2985	0
4	20250327	195400	9369785	2985	2985	2985	2985	0
5	20250327	195300	9369785	2985	2985	2985	2985	0
6	20250327	195200	9369785	2985	2985	2985	2985	0
7	20250327	195100	9369785	2985	2985	2985	2985	0
8	20250327	195000	9369785	2985	2985	2985	2985	0
9	20250327	194900	9369785	2985	2985	2985	2985	0
10	20250327	194800	9369785	2985	2985	2985	2985	0
11	20250327	194700	9369785	2985	2985	2985	2985	0
12	20250327	194600	9369785	2985	2985	2985	2985	0
13	20250327	194500	9369785	2985	2985	2985	2985	0
14	20250327	194400	9369785	2985	2985	2985	2985	0
15	20250327	194300	9369785	2985	2985	2985	2985	0
16	20250327	194200	9369785	2985	2985	2985	2985	0
17	20250327	194100	9369785	2985	2985	2985	2985	0
18	20250327	194000	9369785	2985	2985	2985	2985	0
19	20250327	193900	9369785	2985	2985	2985	2985	0
20	20250327	193800	9369785	2985	2985	2985	2985	0
21	20250327	193700	9369785	2985	2985	2985	2985	0
22	20250327	193600	9369785	2985	2985	2985	2985	0
23	20250327	193500	9369785	2985	2985	2985	2985	0
24	20250327	193400	9369785	2985	2985	2985	2985	0
25	20250327	193300	9369785	2985	2985	2985	2985	0
26	20250327	193200	9369785	2985	2985	2985	2985	0
27	20250327	193100	9369785	2985	2985	2985	2985	0
28	20250327	193000	9369785	2985	2985	2985	2985	0
29	20250327	192900	9369785	2985	2985	2985	2985	0
30	20250327	192800	9369785	2985	2985	2985	2985	0
31	20250327	192700	9369785	2985	2985	2985	2985	0
32	20250327	192600	9369785	2985	2985	2985	2985	104
33	20250327	192500	9369785	2985	2985	2985	2985	0
34	20250327	192400	9369785	2985	2985	2985	2985	0
35	20250327	192300	9369785	2985	2985	2985	2985	0
36	20250327	192200	9369785	2985	2985	2985	2985	0
37	20250327	192100	9369785	2985	2985	2985	2985	0
38	20250327	192000	9369785	2985	2985	2985	2985	0
39	20250327	191900	9369785	2985	2985	2985	2985	0
40	20250327	191800	9369785	2985	2985	2985	2985	0
41	20250327	191700	9369785	2985	2985	2985	2985	0
42	20250327	191600	9369785	2985	2985	2985	2985	0
43	20250327	191500	9369785	2985	2985	2985	2985	0
44	20250327	191400	9369785	2985	2985	2985	2985	0
45	20250327	191300	9369785	2985	2985	2985	2985	0
46	20250327	191200	9369785	2985	2985	2985	2985	0
47	20250327	191100	9369785	2985	2985	2985	2985	0
48	20250327	191000	9369785	2985	2985	2985	2985	0
49	20250327	190900	9369785	2985	2985	2985	2985	0
50	20250327	190800	9369785	2985	2985	2985	2985	0
51	20250327	190700	9369785	2985	2985	2985	2985	0
52	20250327	190600	9369785	2985	2985	2985	2985	0
53	20250327	190500	9369785	2985	2985	2985	2985	0
54	20250327	190400	9369785	2985	2985	2985	2985	0
55	20250327	190300	9369785	2985	2985	2985	2985	0
56	20250327	190200	9369785	2985	2985	2985	2985	0
57	20250327	190100	9369785	2985	2985	2985	2985	0
58	20250327	190000	9369785	2985	2985	2985	2985	0
59	20250327	185900	9369785	2985	2985	2985	2985	0
60	20250327	185800	9369785	2985	2985	2985	2985	0
61	20250327	185700	9369785	2985	2985	2985	2985	0
62	20250327	185600	9369785	2985	2985	2985	2985	104
63	20250327	185500	9369785	2985	2985	2985	2985	0
64	20250327	185400	9369785	2985	2985	2985	2985	0
65	20250327	185300	9369785	2985	2985	2985	2985	0
66	20250327	185200	9369785	2985	2985	2985	2985	0
67	20250327	185100	9369785	2985	2985	2985	2985	0
68	20250327	185000	9369785	2985	2985	2985	2985	0
69	20250327	184900	9369785	2985	2985	2985	2985	0
70	20250327	184800	9369785	2985	2985	2985	2985	0
71	20250327	184700	9369785	2985	2985	2985	2985	0
72	20250327	184600	9369785	2985	2985	2985	2985	0
73	20250327	184500	9369785	2985	2985	2985	2985	0
74	20250327	184400	9369785	2985	2985	2985	2985	0
75	20250327	184300	9369785	2985	2985	2985	2985	0
76	20250327	184200	9369785	2985	2985	2985	2985	0
77	20250327	184100	9369785	2985	2985	2985	2985	0
78	20250327	184000	9369785	2985	2985	2985	2985	0
79	20250327	183900	9369785	2985	2985	2985	2985	0
80	20250327	183800	9369785	2985	2985	2985	2985	0
81	20250327	183700	9369785	2985	2985	2985	2985	0
82	20250327	183600	9369785	2985	2985	2985	2985	0
83	20250327	183500	9369785	2985	2985	2985	2985	0
84	20250327	183400	9369785	2985	2985	2985	2985	0
85	20250327	183300	9369785	2985	2985	2985	2985	0
86	20250327	183200	9369785	2985	2985	2985	2985	0
87	20250327	183100	9369785	2985	2985	2985	2985	0
88	20250327	183000	9369785	2985	2985	2985	2985	0
89	20250327	182900	9369785	2985	2985	2985	2985	0
90	20250327	182800	9369785	2985	2985	2985	2985	0
91	20250327	182700	9369785	2985	2985	2985	2985	0
92	20250327	182600	9369785	2985	2985	2985	2985	104
93	20250327	182500	9369785	2985	2985	2985	2985	0
94	20250327	182400	9369785	2985	2985	2985	2985	0
95	20250327	182300	9369785	2985	2985	2985	2985	0
96	20250327	182200	9369785	2985	2985	2985	2985	0
97	20250327	182100	9369785	2985	2985	2985	2985	0
98	20250327	182000	9369785	2985	2985	2985	2985	0
99	20250327	181900	9369785	2985	2985	2985	2985	0
100	20250327	181800	9369785	2985	2985	2985	2985	0
101	20250327	181700	9369785	2985	2985	2985	2985	0
102	20250327	181600	9369785	2985	2985	2985	2985	0
103	20250327	181500	9369785	2985	2985	2985	2985	0
104	20250327	181400	9369785	2985	2985	2985	2985	0
105	20250327	181300	9369785	2985	2985	2985	2985	0
106	20250327	181200	9369785	2985	2985	2985	2985	0
107	20250327	181100	9369785	2985	2985	2985	2985	0
108	20250327	181000	9369785	2985	2985	2985	2985	0
109	20250327	180900	9369785	2985	2985	2985	2985	0
110	20250327	180800	9369785	2985	2985	2985	2985	0
111	20250327	180700	9369785	2985	2985	2985	2985	0
112	20250327	180600	9369785	2985	2985	2985	2985	0
113	20250327	180500	9369785	2985	2985	2985	2985	0
114	20250327	180400	9369785	2985	2985	2985	2985	0
115	20250327	180300	9369785	2985	2985	2985	2985	0
116	20250327	180200	9369785	2985	2985	2985	2985	0
117	20250327	180100	9369785	2985	2985	2985	2985	0
118	20250327	180000	9369785	2985	2985	2985	2985	0
119	20250327	175900	9369785	2985	2985	2985	2985	0
120	20250327	175800	9369785	2985	2985	2985	2985	0
121	20250327	175700	9369785	2985	2985	2985	2985	0
122	20250327	175600	9369785	2985	2985	2985	2985	104
123	20250327	175500	9369785	2985	2985	2985	2985	0
124	20250327	175400	9369785	2985	2985	2985	2985	0
125	20250327	175300	9369785	2985	2985	2985	2985	0
126	20250327	175200	9369785	2985	2985	2985	2985	0
127	20250327	175100	9369785	2985	2985	2985	2985	0
128	20250327	175000	9369785	2985	2985	2985	2985	0
129	20250327	174900	9369785	2985	2985	2985	2985	0
130	20250327	174800	9369785	2985	2985	2985	2985	0
131	20250327	174700	9369785	2985	2985	2985	2985	0
132	20250327	174600	9369785	2985	2985	2985	2985	0
133	20250327	174500	9369785	2985	2985	2985	2985	0
134	20250327	174400	9369785	2985	2985	2985	2985	0
135	20250327	174300	9369785	2985	2985	2985	2985	0
136	20250327	174200	9369785	2985	2985	2985	2985	0
137	20250327	174100	9369785	2985	2985	2985	2985	0
138	20250327	174000	9369785	2985	2985	2985	2985	0
139	20250327	173900	9369785	2985	2985	2985	2985	0
140	20250327	173800	9369785	2985	2985	2985	2985	0
141	20250327	173700	9369785	2985	2985	2985	2985	0
142	20250327	173600	9369785	2985	2985	2985	2985	0
143	20250327	173500	9369785	2985	2985	2985	2985	0
144	20250327	173400	9369785	2985	2985	2985	2985	0
145	20250327	173300	9369785	2985	2985	2985	2985	0
146	20250327	173200	9369785	2985	2985	2985	2985	0
147	20250327	173100	9369785	2985	2985	2985	2985	0
148	20250327	173000	9369785	2985	2985	2985	2985	0
149	20250327	172900	9369785	2985	2985	2985	2985	0
150	20250327	172800	9369785	2985	2985	2985	2985	0
151	20250327	172700	9369785	2985	2985	2985	2985	0
152	20250327	172600	9369785	2985	2985	2985	2985	104
153	20250327	172500	9369785	2985	2985	2985	2985	0
154	20250327	172400	9369785	2985	2985	2985	2985	0
155	20250327	172300	9369785	2985	2985	2985	2985	0
156	20250327	172200	9369785	2985	2985	2985	2985	0
157	20250327	172100	9369785	2985	2985	2985	2985	0
158	20250327	172000	9369785	2985	2985	2985	2985	0
159	20250327	171900	9369785	2985	2985	2985	2985	0
160	20250327	171800	9369785	2985	2985	2985	2985	0
161	20250327	171700	9369785	2985	2985	2985	2985	0
162	20250327	171600	9369785	2985	2985	2985	2985	0
163	20250327	171500	9369785	2985	2985	2985	2985	0
164	20250327	171400	9369785	2985	2985	2985	2985	0
165	20250327	171300	9369785	2985	2985	2985	2985	0
166	20250327	171200	9369785	2985	2985	2985	2985	0
167	20250327	171100	9369785	2985	2985	2985	2985	0
168	20250327	171000	9369785	2985	2985	2985	2985	0
169	20250327	170900	9369785	2985	2985	2985	2985	0
170	20250327	170800	9369785	2985	2985	2985	2985	0
171	20250327	170700	9369785	2985	2985	2985	2985	0
172	20250327	170600	9369785	2985	2985	2985	2985	0
173	20250327	170500	9369785	2985	2985	2985	2985	0
174	20250327	170400	9369785	2985	2985	2985	2985	0
175	20250327	170300	9369785	2985	2985	2985	2985	0
176	20250327	170200	9369785	2985	2985	2985	2985	0
177	20250327	170100	9369785	2985	2985	2985	2985	0
178	20250327	170000	9369785	2985	2985	2985	2985	0
179	20250327	165900	9369785	2985	2985	2985	2985	0
180	20250327	165800	9369785	2985	2985	2985	2985	0
181	20250327	165700	9369785	2985	2985	2985	2985	0
182	20250327	165600	9369785	2985	2985	2985	2985	104
183	20250327	165500	9369785	2985	2985	2985	2985	0
184	20250327	165400	9369785	2985	2985	2985	2985	0
185	20250327	165300	9369785	2985	2985	2985	2985	0
186	20250327	165200	9369785	2985	2985	2985	2985	0
187	20250327	165100	9369785	2985	2985	2985	2985	0
188	20250327	165000	9369785	2985	2985	2985	2985	0
189	20250327	164900	9369785	2985	2985	2985	2985	0
190	20250327	164800	9369785	2985	2985	2985	2985	0
191	20250327	164700	9369785	2985	2985	2985	2985	0
192	20250327	164600	9369785	2985	2985	2985	2985	0
193	20250327	164500	9369785	2985	2985	2985	2985	0
194	20250327	164400	9369785	2985	2985	2985	2985	0
195	20250327	164300	9369785	2985	2985	2985	2985	0
196	20250327	164200	9369785	2985	2985	2985	2985	0
197	20250327	164100	9369785	2985	2985	2985	2985	0
198	20250327	164000	9369785	2985	2985	2985	2985	0
199	20250327	163900	9369785	2985	2985	2985	2985	0
200	20250327	163800	9369785	2985	2985	2985	2985	0
201	20250327	163700	9369785	2985	2985	2985	2985	0
202	20250327	163600	9369785	2985	2985	2985	2985	0
203	20250327	163500	9369785	2985	2985	2985	2985	0
204	20250327	163400	9369785	2985	2985	2985	2985	0
205	20250327	163300	9369785	2985	2985	2985	2985	0
206	20250327	163200	9369785	2985	2985	2985	2985	0
207	20250327	163100	9369785	2985	2985	2985	2985	0
208	20250327	163000	9369785	2985	2985	2985	2985	0
209	20250327	162900	9369785	2985	2985	2985	2985	0
210	20250327	162800	9369785	2985	2985	2985	2985	0
211	20250327	162700	9369785	2985	2985	2985	2985	0
212	20250327	162600	9369785	2985	2985	2985	2985	104
213	20250327	162500	9369785	2985	2985	2985	2985	0
214	20250327	162400	9369785	2985	2985	2985	2985	0
215	20250327	162300	9369785	2985	2985	2985	2985	0
216	20250327	162200	9369785	2985	2985	2985	2985	0
217	20250327	162100	9369785	2985	2985	2985	2985	0
218	20250327	162000	9369785	2985	2985	2985	2985	0
219	20250327	161900	9369785	2985	2985	2985	2985	0
220	20250327	161800	9369785	2985	2985	2985	2985	0
221	20250327	161700	9369785	2985	2985	2985	2985	0
222	20250327	161600	9369785	2985	2985	2985	2985	0
223	20250327	161500	9369785	2985	2985	2985	2985	0
224	20250327	161400	9369785	2985	2985	2985	2985	0
225	20250327	161300	9369785	2985	2985	2985	2985	0
226	20250327	161200	9369785	2985	2985	2985	2985	0
227	20250327	161100	9369785	2985	2985	2985	2985	0
228	20250327	161000	9369785	2985	2985	2985	2985	0
229	20250327	160900	9369785	2985	2985	2985	2985	0
230	20250327	160800	9369785	2985	2985	2985	2985	0
231	20250327	160700	9369785	2985	2985	2985	2985	0
232	20250327	160600	9369785	2985	2985	2985	2985	0
233	20250327	160500	9369785	2985	2985	2985	2985	0
234	20250327	160400	9369785	2985	2985	2985	2985	0
235	20250327	160300	9369785	2985	2985	2985	2985	0
236	20250327	160200	9369785	2985	2985	2985	2985	0
237	20250327	160100	9369785	2985	2985	2985	2985	0
238	20250327	160000	9369785	2985	2985	2985	2985	0
239	20250327	155900	9369785	2985	2985	2985	2985	0
240	20250327	155800	9369785	2985	2985	2985	2985	0
241	20250327	155700	9369785	2985	2985	2985	2985	0
242	20250327	155600	9369785	2985	2985	2985	2985	104
243	20250327	155500	9369785	2985	2985	2985	2985	0
244	20250327	155400	9369785	2985	2985	2985	2985	0
245	20250327	155300	9369785	2985	2985	2985	2985	0
246	20250327	155200	9369785	2985	2985	2985	2985	0
247	20250327	155100	9369785	2985	2985	2985	2985	0
248	20250327	155000	9369785	2985	2985	2985	2985	0
249	20250327	154900	9369785	2985	2985	2985	2985	0
250	20250327	154800	9369785	2985	2985	2985	2985	0
251	20250327	154700	9369785	2985	2985	2985	2985	0
252	20250327	154600	9369785	2985	2985	2985	2985	0
253	20250327	154500	9369785	2985	2985	2985	2985	0
254	20250327	154400	9369785	2985	2985	2985	2985	0
255	20250327	154300	9369785	2985	2985	2985	2985	0
256	20250327	154200	9369785	2985	2985	2985	2985	0
257	20250327	154100	9369785	2985	2985	2985	2985	0
258	20250327	154000	9369785	2985	2985	2985	2985	0
259	20250327	153900	9369785	2985	2985	2985	2985	0
260	20250327	153800	9369785	2985	2985	2985	2985	0
261	20250327	153700	9369785	2985	2985	2985	2985	0
262	20250327	153600	9369785	2985	2985	2985	2985	0
263	20250327	153500	9369785	2985	2985	2985	2985	0
264	20250327	153400	9369785	2985	2985	2985	2985	0
265	20250327	153300	9369785	2985	2985	2985	2985	0
266	20250327	153200	9369785	2985	2985	2985	2985	0
267	20250327	153100	9369785	2985	2985	2985	2985	0
268	20250327	153000	9369785	2985	2985	2985	2985	104
269	20250327	152900	9059345	2985	2985	2985	2985	0
270	20250327	152800	9059345	2985	2985	2985	2985	0
271	20250327	152700	9059345	2985	2985	2985	2985	0
272	20250327	152600	9059345	2985	2985	2985	2985	0
273	20250327	152500	9059345	2985	2985	2985	2985	0
274	20250327	152400	9059345	2985	2985	2985	2985	0
275	20250327	152300	9059345	2985	2985	2985	2985	0
276	20250327	152200	9059345	2985	2985	2985	2985	0
277	20250327	152100	9059345	2985	2985	2985	2985	0
278	20250327	152000	9059345	2985	2985	2985	2985	0
279	20250327	151900	9059345	2985	2985	2985	2985	0
280	20250327	151800	9059345	2985	2985	2985	2985	1
281	20250327	151700	9056360	2985	2990	2990	2985	660
282	20250327	151600	7083500	2995	2995	2995	2995	0
283	20250327	151500	7083500	2995	2995	2995	2995	0
284	20250327	151400	7083500	2995	2995	2995	2995	40
285	20250327	151300	6963700	2995	2995	2995	2995	49
286	20250327	151200	6816945	3000	3000	3000	3000	0
287	20250327	151100	6816945	3000	3000	3000	3000	0
288	20250327	151000	6816945	3000	3000	3000	3000	0
289	20250327	150900	6816945	3000	3000	3000	3000	100
290	20250327	150800	6516945	3000	3000	3000	3000	0
291	20250327	150700	6516945	3000	3000	3000	3000	0
292	20250327	150600	6516945	3000	3000	3000	3000	0
293	20250327	150500	6516945	3000	3000	3000	3000	0
294	20250327	150400	6516945	3000	3000	3000	3000	0
295	20250327	150300	6516945	3000	3000	3000	3000	0
296	20250327	150200	6516945	3000	3000	3000	3000	0
297	20250327	150100	6516945	3000	3000	3000	3000	0
298	20250327	150000	6516945	3000	3000	3000	3000	0
299	20250327	145900	6516945	3000	3000	3000	3000	0
300	20250327	145800	6516945	3000	3000	3000	3000	0
301	20250327	145700	6516945	3000	3000	3000	3000	0
302	20250327	145600	6516945	3000	3000	3000	3000	0
303	20250327	145500	6516945	3000	3000	3000	3000	0
304	20250327	145400	6516945	3000	3000	3000	3000	0
305	20250327	145300	6516945	3000	3000	3000	3000	0
306	20250327	145200	6516945	3000	3000	3000	3000	0
307	20250327	145100	6516945	3000	3000	3000	3000	0
308	20250327	145000	6516945	3000	3000	3000	3000	0
309	20250327	144900	6516945	3000	3000	3000	3000	0
310	20250327	144800	6516945	3000	3000	3000	3000	151
311	20250327	144700	6063945	3000	3000	3000	3000	0
312	20250327	144600	6063945	3000	3000	3000	3000	0
313	20250327	144500	6063945	3000	3000	3000	3000	0
314	20250327	144400	6063945	3000	3000	3000	3000	0
315	20250327	144300	6063945	3000	3000	3000	3000	0
316	20250327	144200	6063945	3000	3000	3000	3000	0
317	20250327	144100	6063945	3000	3000	3000	3000	1
318	20250327	144000	6060945	3000	3000	3000	3000	0
319	20250327	143900	6060945	3000	3000	3000	3000	0
320	20250327	143800	6060945	3000	3000	3000	3000	0
321	20250327	143700	6060945	3000	3000	3000	3000	0
322	20250327	143600	6060945	3000	3000	3000	3000	0
323	20250327	143500	6060945	3000	3000	3000	3000	0
324	20250327	143400	6060945	3000	3000	3000	3000	1
325	20250327	143300	6057945	3000	3000	3000	3000	0
326	20250327	143200	6057945	3000	3000	3000	3000	0
327	20250327	143100	6057945	3000	3000	3000	3000	0
328	20250327	143000	6057945	3000	3000	3000	3000	0
329	20250327	142900	6057945	3000	3000	3000	3000	0
330	20250327	142800	6057945	3000	3000	3000	3000	0
331	20250327	142700	6057945	3000	3000	3000	3000	1
332	20250327	142600	6054945	3005	3005	3005	3005	0
333	20250327	142500	6054945	3005	3005	3005	3005	0
334	20250327	142400	6054945	3005	3005	3005	3005	0
335	20250327	142300	6054945	3005	3005	3005	3005	0
336	20250327	142200	6054945	3005	3005	3005	3005	1
337	20250327	142100	6051940	2995	2995	2995	2995	0
338	20250327	142000	6051940	2995	2995	2995	2995	11
339	20250327	141900	6018995	2995	2995	2995	2995	0
340	20250327	141800	6018995	2995	2995	2995	2995	0
341	20250327	141700	6018995	2995	2995	2995	2995	0
342	20250327	141600	6018995	2995	2995	2995	2995	0
343	20250327	141500	6018995	2995	2995	2995	2995	0
344	20250327	141400	6018995	2995	2995	2995	2995	0
345	20250327	141300	6018995	2995	2995	2995	2995	1
346	20250327	141200	6016000	3000	3000	3000	3000	0
347	20250327	141100	6016000	3000	3000	3000	3000	0
348	20250327	141000	6016000	3000	3000	3000	3000	79
349	20250327	140900	5779000	3000	3000	3000	3000	0
350	20250327	140800	5779000	3000	3000	3000	3000	0
351	20250327	140700	5779000	3000	3000	3000	3000	0
352	20250327	140600	5779000	3000	3000	3000	3000	1
353	20250327	140500	5776000	3000	3000	3000	3000	0
354	20250327	140400	5776000	3000	3000	3000	3000	0
355	20250327	140300	5776000	3000	3000	3000	3000	0
356	20250327	140200	5776000	3000	3000	3000	3000	0
357	20250327	140100	5776000	3000	3000	3000	3000	0
358	20250327	140000	5776000	3000	3000	3000	3000	0
359	20250327	135900	5776000	3000	3000	3000	3000	1
360	20250327	135800	5773000	3000	3000	3000	3000	0
361	20250327	135700	5773000	3000	3000	3000	3000	0
362	20250327	135600	5773000	3000	3000	3000	3000	0
363	20250327	135500	5773000	3000	3000	3000	3000	0
364	20250327	135400	5773000	3000	3000	3000	3000	0
365	20250327	135300	5773000	3000	3000	3000	3000	0
366	20250327	135200	5773000	3000	3000	3000	3000	1
367	20250327	135100	5770000	3010	3010	3010	3010	2
368	20250327	135000	5763980	3000	3000	3000	3000	0
369	20250327	134900	5763980	3000	3000	3000	3000	0
370	20250327	134800	5763980	3000	3000	3000	3000	0
371	20250327	134700	5763980	3000	3000	3000	3000	0
372	20250327	134600	5763980	3000	3000	3000	3000	0
373	20250327	134500	5763980	3000	3000	3000	3000	1
374	20250327	134400	5760980	3000	3000	3000	3000	0
375	20250327	134300	5760980	3000	3000	3000	3000	0
376	20250327	134200	5760980	3000	3000	3000	3000	0
377	20250327	134100	5760980	3000	3000	3000	3000	0
378	20250327	134000	5760980	3000	3000	3000	3000	0
379	20250327	133900	5760980	3000	3000	3000	3000	35
380	20250327	133800	5655980	3000	3000	3000	3000	1
381	20250327	133700	5652980	3000	3000	3000	3000	0
382	20250327	133600	5652980	3000	3000	3000	3000	0
383	20250327	133500	5652980	3000	3000	3000	3000	0
384	20250327	133400	5652980	3000	3000	3000	3000	0
385	20250327	133300	5652980	3000	3000	3000	3000	0
386	20250327	133200	5652980	3000	3000	3000	3000	0
387	20250327	133100	5652980	3000	3000	3000	3000	1
388	20250327	133000	5649980	3000	3000	3000	3000	0
389	20250327	132900	5649980	3000	3000	3000	3000	0
390	20250327	132800	5649980	3000	3000	3000	3000	0
391	20250327	132700	5649980	3000	3000	3000	3000	0
392	20250327	132600	5649980	3000	3000	3000	3000	0
393	20250327	132500	5649980	3000	3000	3000	3000	0
394	20250327	132400	5649980	3000	3000	3000	3000	1
395	20250327	132300	5646980	3000	3000	3000	3000	0
396	20250327	132200	5646980	3000	3000	3000	3000	0
397	20250327	132100	5646980	3000	3000	3000	3000	0
398	20250327	132000	5646980	3000	3005	3005	3000	66
399	20250327	131900	5448815	3005	3005	3005	3005	0
400	20250327	131800	5448815	3005	3005	3005	3005	0
401	20250327	131700	5448815	3005	3005	3005	3005	1
402	20250327	131600	5445810	3005	3005	3005	3005	0
403	20250327	131500	5445810	3005	3005	3005	3005	0
404	20250327	131400	5445810	3005	3005	3005	3005	0
405	20250327	131300	5445810	3005	3005	3005	3005	0
406	20250327	131200	5445810	3005	3005	3005	3005	0
407	20250327	131100	5445810	3005	3005	3005	3005	0
408	20250327	131000	5445810	3005	3005	3005	3005	1
409	20250327	130900	5442805	3005	3005	3005	3005	0
410	20250327	130800	5442805	3005	3005	3005	3005	0
411	20250327	130700	5442805	3005	3005	3005	3005	0
412	20250327	130600	5442805	3005	3005	3005	3005	0
413	20250327	130500	5442805	3005	3005	3005	3005	0
414	20250327	130400	5442805	3005	3005	3005	3005	0
415	20250327	130300	5442805	3005	3005	3005	3005	1
416	20250327	130200	5439800	3005	3005	3005	3005	0
417	20250327	130100	5439800	3005	3005	3005	3005	0
418	20250327	130000	5439800	3005	3005	3005	3005	0
419	20250327	125900	5439800	3005	3005	3005	3005	0
420	20250327	125800	5439800	3005	3005	3005	3005	0
421	20250327	125700	5439800	3005	3005	3005	3005	0
422	20250327	125600	5439800	3005	3005	3005	3005	1
423	20250327	125500	5436795	3010	3010	3010	3010	0
424	20250327	125400	5436795	3010	3010	3010	3010	0
425	20250327	125300	5436795	3010	3010	3010	3010	0
426	20250327	125200	5436795	3010	3010	3010	3010	0
427	20250327	125100	5436795	3010	3010	3010	3010	0
428	20250327	125000	5436795	3010	3010	3010	3010	0
429	20250327	124900	5436795	3010	3010	3010	3010	0
430	20250327	124800	5436795	3010	3010	3010	3010	0
431	20250327	124700	5436795	3010	3010	3010	3010	0
432	20250327	124600	5436795	3010	3010	3010	3010	0
433	20250327	124500	5436795	3010	3010	3010	3010	0
434	20250327	124400	5436795	3010	3010	3010	3010	0
435	20250327	124300	5436795	3010	3010	3010	3010	0
436	20250327	124200	5436795	3010	3010	3010	3010	0
437	20250327	124100	5436795	3010	3010	3010	3010	0
438	20250327	124000	5436795	3010	3010	3010	3010	0
439	20250327	123900	5436795	3010	3010	3010	3010	16
440	20250327	123800	5388635	3020	3020	3020	3020	0
441	20250327	123700	5388635	3020	3020	3020	3020	0
442	20250327	123600	5388635	3020	3020	3020	3020	0
443	20250327	123500	5388635	3020	3020	3020	3020	0
444	20250327	123400	5388635	3020	3020	3020	3020	0
445	20250327	123300	5388635	3020	3020	3020	3020	0
446	20250327	123200	5388635	3020	3020	3020	3020	0
447	20250327	123100	5388635	3020	3020	3020	3020	0
448	20250327	123000	5388635	3020	3020	3020	3020	0
449	20250327	122900	5388635	3020	3020	3020	3020	0
450	20250327	122800	5388635	3020	3020	3020	3020	0
451	20250327	122700	5388635	3020	3020	3020	3020	0
452	20250327	122600	5388635	3020	3020	3020	3020	1
453	20250327	122500	5385615	3020	3020	3020	3020	0
454	20250327	122400	5385615	3020	3020	3020	3020	0
455	20250327	122300	5385615	3020	3020	3020	3020	0
456	20250327	122200	5385615	3020	3020	3020	3020	0
457	20250327	122100	5385615	3020	3020	3020	3020	0
458	20250327	122000	5385615	3020	3020	3020	3020	0
459	20250327	121900	5385615	3020	3020	3020	3020	0
460	20250327	121800	5385615	3020	3020	3020	3020	0
461	20250327	121700	5385615	3020	3020	3020	3020	0
462	20250327	121600	5385615	3020	3020	3020	3020	1
463	20250327	121500	5382595	3015	3015	3015	3015	0
464	20250327	121400	5382595	3015	3015	3015	3015	0
465	20250327	121300	5382595	3015	3015	3015	3015	0
466	20250327	121200	5382595	3015	3015	3015	3015	0
467	20250327	121100	5382595	3015	3015	3015	3015	0
468	20250327	121000	5382595	3015	3015	3015	3015	0
469	20250327	120900	5382595	3015	3015	3015	3015	0
470	20250327	120800	5382595	3015	3015	3015	3015	0
471	20250327	120700	5382595	3015	3015	3015	3015	0
472	20250327	120600	5382595	3015	3020	3020	3015	17
473	20250327	120500	5331335	3020	3020	3020	3020	0
474	20250327	120400	5331335	3020	3020	3020	3020	0
475	20250327	120300	5331335	3020	3020	3020	3020	0
476	20250327	120200	5331335	3020	3020	3020	3020	0
477	20250327	120100	5331335	3020	3020	3020	3020	0
478	20250327	120000	5331335	3020	3020	3020	3020	0
479	20250327	115900	5331335	3020	3020	3020	3020	0
480	20250327	115800	5331335	3020	3020	3020	3020	0
481	20250327	115700	5331335	3020	3020	3020	3020	0
482	20250327	115600	5331335	3020	3020	3020	3020	1
483	20250327	115500	5328315	3020	3020	3020	3020	0
484	20250327	115400	5328315	3020	3020	3020	3020	0
485	20250327	115300	5328315	3020	3020	3020	3020	0
486	20250327	115200	5328315	3020	3020	3020	3020	0
487	20250327	115100	5328315	3020	3020	3020	3020	0
488	20250327	115000	5328315	3020	3020	3020	3020	0
489	20250327	114900	5328315	3020	3020	3020	3020	0
490	20250327	114800	5328315	3020	3020	3020	3020	0
491	20250327	114700	5328315	3020	3020	3020	3020	0
492	20250327	114600	5328315	3020	3020	3020	3020	1
493	20250327	114500	5325295	3020	3020	3020	3020	10
494	20250327	114400	5295095	3000	3000	3000	3000	0
495	20250327	114300	5295095	3000	3000	3000	3000	0
496	20250327	114200	5295095	3000	3000	3000	3000	0
497	20250327	114100	5295095	3000	3000	3000	3000	0
498	20250327	114000	5295095	3000	3000	3000	3000	3
499	20250327	113900	5286095	3000	3000	3000	3000	0
500	20250327	113800	5286095	3000	3000	3000	3000	0
501	20250327	113700	5286095	3000	3005	3005	3000	94
502	20250327	113600	5004005	3010	3010	3010	3010	0
503	20250327	113500	5004005	3010	3010	3010	3010	0
504	20250327	113400	5004005	3010	3010	3010	3010	0
505	20250327	113300	5004005	3010	3010	3010	3010	0
506	20250327	113200	5004005	3010	3010	3010	3010	0
507	20250327	113100	5004005	3010	3010	3010	3010	0
508	20250327	113000	5004005	3010	3010	3010	3010	0
509	20250327	112900	5004005	3010	3010	3010	3010	0
510	20250327	112800	5004005	3010	3010	3010	3010	101
511	20250327	112700	4699995	3015	3015	3015	3015	0
512	20250327	112600	4699995	3015	3015	3015	3015	0
513	20250327	112500	4699995	3015	3015	3015	3015	0
514	20250327	112400	4699995	3015	3015	3015	3015	0
515	20250327	112300	4699995	3015	3015	3015	3015	0
516	20250327	112200	4699995	3015	3015	3015	3015	0
517	20250327	112100	4699995	3015	3015	3015	3015	51
518	20250327	112000	4546230	3020	3020	3020	3020	0
519	20250327	111900	4546230	3020	3020	3020	3020	0
520	20250327	111800	4546230	3020	3020	3020	3020	0
521	20250327	111700	4546230	3020	3020	3020	3020	0
522	20250327	111600	4546230	3020	3020	3020	3020	0
523	20250327	111500	4546230	3020	3020	3020	3020	0
524	20250327	111400	4546230	3020	3020	3020	3020	0
525	20250327	111300	4546230	3020	3020	3020	3020	0
526	20250327	111200	4546230	3020	3020	3020	3020	2
527	20250327	111100	4540190	3015	3015	3015	3015	0
528	20250327	111000	4540190	3015	3015	3015	3015	0
529	20250327	110900	4540190	3015	3015	3015	3015	0
530	20250327	110800	4540190	3015	3015	3015	3015	0
531	20250327	110700	4540190	3015	3015	3015	3015	0
532	20250327	110600	4540190	3015	3015	3015	3015	0
533	20250327	110500	4540190	3015	3015	3015	3015	0
534	20250327	110400	4540190	3015	3015	3015	3015	0
535	20250327	110300	4540190	3015	3015	3015	3015	0
536	20250327	110200	4540190	3015	3015	3015	3015	0
537	20250327	110100	4540190	3015	3015	3015	3015	0
538	20250327	110000	4540190	3015	3015	3015	3015	0
539	20250327	105900	4540190	3015	3015	3015	3015	9
540	20250327	105800	4513055	3020	3020	3020	3020	0
541	20250327	105700	4513055	3020	3020	3020	3020	0
542	20250327	105600	4513055	3020	3020	3020	3020	0
543	20250327	105500	4513055	3020	3020	3020	3020	0
544	20250327	105400	4513055	3020	3020	3020	3020	0
545	20250327	105300	4513055	3020	3020	3020	3020	0
546	20250327	105200	4513055	3020	3020	3020	3020	0
547	20250327	105100	4513055	3020	3020	3020	3020	0
548	20250327	105000	4513055	3020	3020	3020	3020	0
549	20250327	104900	4513055	3020	3020	3020	3020	0
550	20250327	104800	4513055	3020	3020	3020	3020	0
551	20250327	104700	4513055	3020	3020	3020	3020	0
552	20250327	104600	4513055	3020	3020	3020	3020	0
553	20250327	104500	4513055	3020	3020	3020	3020	0
554	20250327	104400	4513055	3020	3020	3020	3020	0
555	20250327	104300	4513055	3020	3020	3020	3020	0
556	20250327	104200	4513055	3020	3020	3020	3020	0
557	20250327	104100	4513055	3020	3020	3020	3020	0
558	20250327	104000	4513055	3020	3020	3020	3020	0
559	20250327	103900	4513055	3020	3020	3020	3020	0
560	20250327	103800	4513055	3020	3020	3020	3020	0
561	20250327	103700	4513055	3020	3020	3020	3020	0
562	20250327	103600	4513055	3020	3020	3020	3020	0
563	20250327	103500	4513055	3020	3020	3020	3020	0
564	20250327	103400	4513055	3020	3020	3020	3020	0
565	20250327	103300	4513055	3020	3020	3020	3020	0
566	20250327	103200	4513055	3020	3020	3020	3020	0
567	20250327	103100	4513055	3020	3020	3020	3020	0
568	20250327	103000	4513055	3020	3020	3020	3020	0
569	20250327	102900	4513055	3020	3020	3020	3020	0
570	20250327	102800	4513055	3020	3020	3020	3020	0
571	20250327	102700	4513055	3020	3020	3020	3020	2
572	20250327	102600	4507015	3020	3020	3020	3020	0
573	20250327	102500	4507015	3020	3020	3020	3020	0
574	20250327	102400	4507015	3020	3020	3020	3020	0
575	20250327	102300	4507015	3020	3020	3020	3020	0
576	20250327	102200	4507015	3020	3020	3020	3020	0
577	20250327	102100	4507015	3020	3020	3020	3020	0
578	20250327	102000	4507015	3020	3020	3020	3020	0
579	20250327	101900	4507015	3020	3020	3020	3020	0
580	20250327	101800	4507015	3020	3020	3020	3020	0
581	20250327	101700	4507015	3020	3020	3020	3020	0
582	20250327	101600	4507015	3020	3020	3020	3020	0
583	20250327	101500	4507015	3020	3020	3020	3020	10
584	20250327	101400	4476815	3020	3020	3020	3020	0
585	20250327	101300	4476815	3020	3020	3020	3020	0
586	20250327	101200	4476815	3020	3020	3020	3020	0
587	20250327	101100	4476815	3020	3020	3020	3020	0
588	20250327	101000	4476815	3020	3020	3020	3020	0
589	20250327	100900	4476815	3020	3020	3020	3020	25
590	20250327	100800	4401315	3020	3020	3020	3020	0
591	20250327	100700	4401315	3020	3020	3020	3020	0
592	20250327	100600	4401315	3020	3020	3020	3020	20
593	20250327	100500	4340915	3020	3020	3020	3020	0
594	20250327	100400	4340915	3020	3020	3020	3020	0
595	20250327	100300	4340915	3020	3020	3020	3020	0
596	20250327	100200	4340915	3020	3020	3020	3020	0
597	20250327	100100	4340915	3020	3020	3020	3020	10
598	20250327	100000	4310715	3020	3020	3020	3020	0
599	20250327	095900	4310715	3020	3020	3020	3020	0
600	20250327	095800	4310715	3020	3020	3020	3020	0
601	20250327	095700	4310715	3020	3020	3020	3020	0
602	20250327	095600	4310715	3020	3020	3020	3020	0
603	20250327	095500	4310715	3020	3020	3020	3020	0
604	20250327	095400	4310715	3020	3020	3020	3020	0
605	20250327	095300	4310715	3020	3020	3020	3020	0
606	20250327	095200	4310715	3020	3020	3020	3020	0
607	20250327	095100	4310715	3020	3020	3020	3020	0
608	20250327	095000	4310715	3020	3020	3020	3020	0
609	20250327	094900	4310715	3020	3020	3020	3020	100
610	20250327	094800	4008715	3020	3020	3020	3020	0
611	20250327	094700	4008715	3020	3020	3020	3020	0
612	20250327	094600	4008715	3020	3020	3020	3020	0
613	20250327	094500	4008715	3020	3020	3020	3020	3
614	20250327	094400	3999655	3020	3020	3020	3020	21
615	20250327	094300	3936235	3020	3020	3020	3020	1
616	20250327	094200	3933215	3020	3020	3020	3020	0
617	20250327	094100	3933215	3020	3020	3020	3020	0
618	20250327	094000	3933215	3020	3020	3020	3020	1
619	20250327	093900	3930195	3025	3025	3025	3025	0
620	20250327	093800	3930195	3025	3025	3025	3025	0
621	20250327	093700	3930195	3025	3025	3025	3025	0
622	20250327	093600	3930195	3025	3025	3025	3025	0
623	20250327	093500	3930195	3025	3025	3025	3025	1
624	20250327	093400	3927170	3010	3010	3010	3010	0
625	20250327	093300	3927170	3010	3010	3010	3010	0
626	20250327	093200	3927170	3010	3010	3010	3010	0
627	20250327	093100	3927170	3010	3010	3010	3010	1
628	20250327	093000	3924160	3025	3025	3025	3025	0
629	20250327	092900	3924160	3025	3025	3025	3025	0
630	20250327	092800	3924160	3025	3025	3025	3025	0
631	20250327	092700	3924160	3025	3025	3025	3010	1006
632	20250327	092600	881085	3010	3010	3010	3010	0
633	20250327	092500	881085	3010	3010	3010	3010	0
634	20250327	092400	881085	3010	3010	3010	3010	0
635	20250327	092300	881085	3010	3010	3010	3010	0
636	20250327	092200	881085	3010	3010	3010	3010	0
637	20250327	092100	881085	3010	3010	3010	3010	0
638	20250327	092000	881085	3010	3010	3010	3010	17
639	20250327	091900	829915	3015	3015	3015	3015	0
640	20250327	091800	829915	3015	3015	3015	3015	0
641	20250327	091700	829915	3015	3025	3025	3015	3
642	20250327	091600	820855	3010	3005	3010	3000	154
643	20250327	091500	358795	3000	3000	3000	3000	0
644	20250327	091400	358795	3000	3000	3000	3000	0
645	20250327	091300	358795	3000	3000	3000	3000	0
646	20250327	091200	358795	3000	3000	3000	3000	0
647	20250327	091100	358795	3000	3000	3000	3000	0
648	20250327	091000	358795	3000	3000	3000	3000	0
649	20250327	090900	358795	3000	3000	3000	3000	0
650	20250327	090800	358795	3000	3000	3000	3000	0
651	20250327	090700	358795	3000	3015	3015	3000	99
652	20250327	090600	60805	3040	3040	3040	3040	0
653	20250327	090500	60805	3040	3040	3040	3040	0
654	20250327	090400	60805	3040	3040	3040	3040	0
655	20250327	090300	60805	3040	3040	3040	3040	0
656	20250327	090200	60805	3040	3040	3040	3040	0
657	20250327	090100	60805	3040	3040	3040	3040	0
658	20250327	090000	60805	3040	3045	3045	3040	20