KissMeData/005670/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	184600	131528125	5050	5050	5050	5050	467
3	20250319	184500	131528125	5050	5050	5050	5050	0
4	20250319	184400	131528125	5050	5050	5050	5050	0
5	20250319	184300	131528125	5050	5050	5050	5050	0
6	20250319	184200	131528125	5050	5050	5050	5050	0
7	20250319	184100	131528125	5050	5050	5050	5050	0
8	20250319	184000	131528125	5050	5050	5050	5050	0
9	20250319	183900	131528125	5050	5050	5050	5050	0
10	20250319	183800	131528125	5050	5050	5050	5050	0
11	20250319	183700	131528125	5050	5050	5050	5050	0
12	20250319	183600	131528125	5050	5050	5050	5050	0
13	20250319	183500	131528125	5050	5050	5050	5050	0
14	20250319	183400	131528125	5050	5050	5050	5050	0
15	20250319	183300	131528125	5050	5050	5050	5050	0
16	20250319	183200	131528125	5050	5050	5050	5050	0
17	20250319	183100	131528125	5050	5050	5050	5050	0
18	20250319	183000	131528125	5050	5050	5050	5050	0
19	20250319	182900	131528125	5050	5050	5050	5050	0
20	20250319	182800	131528125	5050	5050	5050	5050	0
21	20250319	182700	131528125	5050	5050	5050	5050	0
22	20250319	182600	131528125	5050	5050	5050	5050	0
23	20250319	182500	131528125	5050	5050	5050	5050	0
24	20250319	182400	131528125	5050	5050	5050	5050	0
25	20250319	182300	131528125	5050	5050	5050	5050	0
26	20250319	182200	131528125	5050	5050	5050	5050	0
27	20250319	182100	131528125	5050	5050	5050	5050	0
28	20250319	182000	131528125	5050	5050	5050	5050	0
29	20250319	181900	131528125	5050	5050	5050	5050	0
30	20250319	181800	131528125	5050	5050	5050	5050	0
31	20250319	181700	131528125	5050	5050	5050	5050	0
32	20250319	181600	131528125	5050	5050	5050	5050	467
33	20250319	181500	131528125	5050	5050	5050	5050	0
34	20250319	181400	131528125	5050	5050	5050	5050	0
35	20250319	181300	131528125	5050	5050	5050	5050	0
36	20250319	181200	131528125	5050	5050	5050	5050	0
37	20250319	181100	131528125	5050	5050	5050	5050	0
38	20250319	181000	131528125	5050	5050	5050	5050	0
39	20250319	180900	131528125	5050	5050	5050	5050	0
40	20250319	180800	131528125	5050	5050	5050	5050	0
41	20250319	180700	131528125	5050	5050	5050	5050	0
42	20250319	180600	131528125	5050	5050	5050	5050	0
43	20250319	180500	131528125	5050	5050	5050	5050	0
44	20250319	180400	131528125	5050	5050	5050	5050	0
45	20250319	180300	131528125	5050	5050	5050	5050	0
46	20250319	180200	131528125	5050	5050	5050	5050	0
47	20250319	180100	131528125	5050	5050	5050	5050	0
48	20250319	180000	131528125	5050	5050	5050	5050	0
49	20250319	175900	131528125	5050	5050	5050	5050	0
50	20250319	175800	131528125	5050	5050	5050	5050	0
51	20250319	175700	131528125	5050	5050	5050	5050	0
52	20250319	175600	131528125	5050	5050	5050	5050	0
53	20250319	175500	131528125	5050	5050	5050	5050	0
54	20250319	175400	131528125	5050	5050	5050	5050	0
55	20250319	175300	131528125	5050	5050	5050	5050	0
56	20250319	175200	131528125	5050	5050	5050	5050	0
57	20250319	175100	131528125	5050	5050	5050	5050	0
58	20250319	175000	131528125	5050	5050	5050	5050	0
59	20250319	174900	131528125	5050	5050	5050	5050	0
60	20250319	174800	131528125	5050	5050	5050	5050	0
61	20250319	174700	131528125	5050	5050	5050	5050	0
62	20250319	174600	131528125	5050	5050	5050	5050	467
63	20250319	174500	131528125	5050	5050	5050	5050	0
64	20250319	174400	131528125	5050	5050	5050	5050	0
65	20250319	174300	131528125	5050	5050	5050	5050	0
66	20250319	174200	131528125	5050	5050	5050	5050	0
67	20250319	174100	131528125	5050	5050	5050	5050	0
68	20250319	174000	131528125	5050	5050	5050	5050	0
69	20250319	173900	131528125	5050	5050	5050	5050	0
70	20250319	173800	131528125	5050	5050	5050	5050	0
71	20250319	173700	131528125	5050	5050	5050	5050	0
72	20250319	173600	131528125	5050	5050	5050	5050	0
73	20250319	173500	131528125	5050	5050	5050	5050	0
74	20250319	173400	131528125	5050	5050	5050	5050	0
75	20250319	173300	131528125	5050	5050	5050	5050	0
76	20250319	173200	131528125	5050	5050	5050	5050	0
77	20250319	173100	131528125	5050	5050	5050	5050	0
78	20250319	173000	131528125	5050	5050	5050	5050	0
79	20250319	172900	131528125	5050	5050	5050	5050	0
80	20250319	172800	131528125	5050	5050	5050	5050	0
81	20250319	172700	131528125	5050	5050	5050	5050	0
82	20250319	172600	131528125	5050	5050	5050	5050	0
83	20250319	172500	131528125	5050	5050	5050	5050	0
84	20250319	172400	131528125	5050	5050	5050	5050	0
85	20250319	172300	131528125	5050	5050	5050	5050	0
86	20250319	172200	131528125	5050	5050	5050	5050	0
87	20250319	172100	131528125	5050	5050	5050	5050	0
88	20250319	172000	131528125	5050	5050	5050	5050	0
89	20250319	171900	131528125	5050	5050	5050	5050	0
90	20250319	171800	131528125	5050	5050	5050	5050	0
91	20250319	171700	131528125	5050	5050	5050	5050	0
92	20250319	171600	131528125	5050	5050	5050	5050	467
93	20250319	171500	131528125	5050	5050	5050	5050	0
94	20250319	171400	131528125	5050	5050	5050	5050	0
95	20250319	171300	131528125	5050	5050	5050	5050	0
96	20250319	171200	131528125	5050	5050	5050	5050	0
97	20250319	171100	131528125	5050	5050	5050	5050	0
98	20250319	171000	131528125	5050	5050	5050	5050	0
99	20250319	170900	131528125	5050	5050	5050	5050	0
100	20250319	170800	131528125	5050	5050	5050	5050	0
101	20250319	170700	131528125	5050	5050	5050	5050	0
102	20250319	170600	131528125	5050	5050	5050	5050	0
103	20250319	170500	131528125	5050	5050	5050	5050	0
104	20250319	170400	131528125	5050	5050	5050	5050	0
105	20250319	170300	131528125	5050	5050	5050	5050	0
106	20250319	170200	131528125	5050	5050	5050	5050	0
107	20250319	170100	131528125	5050	5050	5050	5050	0
108	20250319	170000	131528125	5050	5050	5050	5050	0
109	20250319	165900	131528125	5050	5050	5050	5050	0
110	20250319	165800	131528125	5050	5050	5050	5050	0
111	20250319	165700	131528125	5050	5050	5050	5050	0
112	20250319	165600	131528125	5050	5050	5050	5050	0
113	20250319	165500	131528125	5050	5050	5050	5050	0
114	20250319	165400	131528125	5050	5050	5050	5050	0
115	20250319	165300	131528125	5050	5050	5050	5050	0
116	20250319	165200	131528125	5050	5050	5050	5050	0
117	20250319	165100	131528125	5050	5050	5050	5050	0
118	20250319	165000	131528125	5050	5050	5050	5050	0
119	20250319	164900	131528125	5050	5050	5050	5050	0
120	20250319	164800	131528125	5050	5050	5050	5050	0
121	20250319	164700	131528125	5050	5050	5050	5050	0
122	20250319	164600	131528125	5050	5050	5050	5050	467
123	20250319	164500	131528125	5050	5050	5050	5050	0
124	20250319	164400	131528125	5050	5050	5050	5050	0
125	20250319	164300	131528125	5050	5050	5050	5050	0
126	20250319	164200	131528125	5050	5050	5050	5050	0
127	20250319	164100	131528125	5050	5050	5050	5050	0
128	20250319	164000	131528125	5050	5050	5050	5050	0
129	20250319	163900	131528125	5050	5050	5050	5050	0
130	20250319	163800	131528125	5050	5050	5050	5050	0
131	20250319	163700	131528125	5050	5050	5050	5050	0
132	20250319	163600	131528125	5050	5050	5050	5050	0
133	20250319	163500	131528125	5050	5050	5050	5050	0
134	20250319	163400	131528125	5050	5050	5050	5050	0
135	20250319	163300	131528125	5050	5050	5050	5050	0
136	20250319	163200	131528125	5050	5050	5050	5050	0
137	20250319	163100	131528125	5050	5050	5050	5050	0
138	20250319	163000	131528125	5050	5050	5050	5050	0
139	20250319	162900	131528125	5050	5050	5050	5050	0
140	20250319	162800	131528125	5050	5050	5050	5050	0
141	20250319	162700	131528125	5050	5050	5050	5050	0
142	20250319	162600	131528125	5050	5050	5050	5050	0
143	20250319	162500	131528125	5050	5050	5050	5050	0
144	20250319	162400	131528125	5050	5050	5050	5050	0
145	20250319	162300	131528125	5050	5050	5050	5050	0
146	20250319	162200	131528125	5050	5050	5050	5050	0
147	20250319	162100	131528125	5050	5050	5050	5050	0
148	20250319	162000	131528125	5050	5050	5050	5050	0
149	20250319	161900	131528125	5050	5050	5050	5050	0
150	20250319	161800	131528125	5050	5050	5050	5050	0
151	20250319	161700	131528125	5050	5050	5050	5050	0
152	20250319	161600	131528125	5050	5050	5050	5050	467
153	20250319	161500	131528125	5050	5050	5050	5050	0
154	20250319	161400	131528125	5050	5050	5050	5050	0
155	20250319	161300	131528125	5050	5050	5050	5050	0
156	20250319	161200	131528125	5050	5050	5050	5050	0
157	20250319	161100	131528125	5050	5050	5050	5050	0
158	20250319	161000	131528125	5050	5050	5050	5050	0
159	20250319	160900	131528125	5050	5050	5050	5050	0
160	20250319	160800	131528125	5050	5050	5050	5050	0
161	20250319	160700	131528125	5050	5050	5050	5050	0
162	20250319	160600	131528125	5050	5050	5050	5050	0
163	20250319	160500	131528125	5050	5050	5050	5050	0
164	20250319	160400	131528125	5050	5050	5050	5050	0
165	20250319	160300	131528125	5050	5050	5050	5050	0
166	20250319	160200	131528125	5050	5050	5050	5050	0
167	20250319	160100	131528125	5050	5050	5050	5050	0
168	20250319	160000	131528125	5050	5050	5050	5050	0
169	20250319	155900	131528125	5050	5050	5050	5050	0
170	20250319	155800	131528125	5050	5050	5050	5050	0
171	20250319	155700	131528125	5050	5050	5050	5050	0
172	20250319	155600	131528125	5050	5050	5050	5050	0
173	20250319	155500	131528125	5050	5050	5050	5050	0
174	20250319	155400	131528125	5050	5050	5050	5050	0
175	20250319	155300	131528125	5050	5050	5050	5050	0
176	20250319	155200	131528125	5050	5050	5050	5050	0
177	20250319	155100	131528125	5050	5050	5050	5050	0
178	20250319	155000	131528125	5050	5050	5050	5050	0
179	20250319	154900	131528125	5050	5050	5050	5050	0
180	20250319	154800	131528125	5050	5050	5050	5050	0
181	20250319	154700	131528125	5050	5050	5050	5050	0
182	20250319	154600	131528125	5050	5050	5050	5050	467
183	20250319	154500	131528125	5050	5050	5050	5050	0
184	20250319	154400	131528125	5050	5050	5050	5050	0
185	20250319	154300	131528125	5050	5050	5050	5050	0
186	20250319	154200	131528125	5050	5050	5050	5050	0
187	20250319	154100	131528125	5050	5050	5050	5050	0
188	20250319	154000	131528125	5050	5050	5050	5050	0
189	20250319	153900	131528125	5050	5050	5050	5050	0
190	20250319	153800	131528125	5050	5050	5050	5050	0
191	20250319	153700	131528125	5050	5050	5050	5050	0
192	20250319	153600	131528125	5050	5050	5050	5050	0
193	20250319	153500	131528125	5050	5050	5050	5050	0
194	20250319	153400	131528125	5050	5050	5050	5050	0
195	20250319	153300	131528125	5050	5050	5050	5050	0
196	20250319	153200	131528125	5050	5050	5050	5050	0
197	20250319	153100	131528125	5050	5050	5050	5050	0
198	20250319	153000	131528125	5050	5050	5050	5050	467
199	20250319	152900	129169775	5020	5020	5020	5020	0
200	20250319	152800	129169775	5020	5020	5020	5020	0
201	20250319	152700	129169775	5020	5020	5020	5020	0
202	20250319	152600	129169775	5020	5020	5020	5020	0
203	20250319	152500	129169775	5020	5020	5020	5020	0
204	20250319	152400	129169775	5020	5020	5020	5020	0
205	20250319	152300	129169775	5020	5020	5020	5020	0
206	20250319	152200	129169775	5020	5020	5020	5020	0
207	20250319	152100	129169775	5020	5020	5020	5020	0
208	20250319	152000	129169775	5020	5020	5020	5020	0
209	20250319	151900	129169775	5020	5030	5050	5020	1124
210	20250319	151800	123518065	5050	5050	5050	5050	0
211	20250319	151700	123518065	5050	5050	5050	5050	0
212	20250319	151600	123518065	5050	5050	5050	5050	0
213	20250319	151500	123518065	5050	5050	5050	5050	0
214	20250319	151400	123518065	5050	5050	5050	5050	27
215	20250319	151300	123381715	5040	5040	5040	5040	0
216	20250319	151200	123381715	5040	5040	5040	5040	0
217	20250319	151100	123381715	5040	5040	5040	5040	6
218	20250319	151000	123351475	5030	5030	5030	5030	0
219	20250319	150900	123351475	5030	5030	5030	5030	231
220	20250319	150800	122189545	5030	5030	5030	5030	0
221	20250319	150700	122189545	5030	5030	5030	5030	0
222	20250319	150600	122189545	5030	5040	5040	5030	3312
223	20250319	150500	105518985	5040	5040	5050	5040	201
224	20250319	150400	104503965	5050	5050	5050	5050	0
225	20250319	150300	104503965	5050	5050	5050	5050	0
226	20250319	150200	104503965	5050	5050	5050	5050	0
227	20250319	150100	104503965	5050	5050	5050	5050	0
228	20250319	150000	104503965	5050	5050	5050	5050	1
229	20250319	145900	104498915	5050	5050	5050	5050	0
230	20250319	145800	104498915	5050	5050	5050	5050	0
231	20250319	145700	104498915	5050	5050	5050	5050	0
232	20250319	145600	104498915	5050	5050	5050	5050	0
233	20250319	145500	104498915	5050	5050	5050	5050	0
234	20250319	145400	104498915	5050	5050	5050	5050	0
235	20250319	145300	104498915	5050	5050	5050	5050	0
236	20250319	145200	104498915	5050	5050	5050	5050	0
237	20250319	145100	104498915	5050	5050	5050	5050	0
238	20250319	145000	104498915	5050	5050	5050	5050	0
239	20250319	144900	104498915	5050	5050	5050	5050	0
240	20250319	144800	104498915	5050	5050	5050	5050	0
241	20250319	144700	104498915	5050	5050	5050	5050	0
242	20250319	144600	104498915	5050	5050	5050	5050	0
243	20250319	144500	104498915	5050	5050	5050	5050	0
244	20250319	144400	104498915	5050	5050	5050	5050	0
245	20250319	144300	104498915	5050	5050	5050	5050	0
246	20250319	144200	104498915	5050	5050	5050	5050	0
247	20250319	144100	104498915	5050	5050	5050	5050	0
248	20250319	144000	104498915	5050	5050	5050	5050	0
249	20250319	143900	104498915	5050	5050	5050	5050	0
250	20250319	143800	104498915	5050	5050	5050	5050	0
251	20250319	143700	104498915	5050	5050	5050	5050	0
252	20250319	143600	104498915	5050	5050	5050	5050	1
253	20250319	143500	104493865	5050	5050	5050	5050	0
254	20250319	143400	104493865	5050	5050	5050	5050	0
255	20250319	143300	104493865	5050	5050	5050	5050	0
256	20250319	143200	104493865	5050	5050	5050	5050	0
257	20250319	143100	104493865	5050	5050	5050	5050	0
258	20250319	143000	104493865	5050	5050	5050	5050	0
259	20250319	142900	104493865	5050	5050	5050	5050	0
260	20250319	142800	104493865	5050	5050	5050	5050	0
261	20250319	142700	104493865	5050	5050	5050	5050	0
262	20250319	142600	104493865	5050	5050	5050	5050	0
263	20250319	142500	104493865	5050	5050	5050	5050	0
264	20250319	142400	104493865	5050	5050	5050	5050	0
265	20250319	142300	104493865	5050	5050	5050	5050	0
266	20250319	142200	104493865	5050	5050	5050	5050	0
267	20250319	142100	104493865	5050	5050	5050	5050	0
268	20250319	142000	104493865	5050	5050	5050	5050	0
269	20250319	141900	104493865	5050	5050	5050	5050	0
270	20250319	141800	104493865	5050	5050	5050	5050	0
271	20250319	141700	104493865	5050	5050	5050	5050	0
272	20250319	141600	104493865	5050	5050	5050	5050	0
273	20250319	141500	104493865	5050	5050	5050	5050	0
274	20250319	141400	104493865	5050	5050	5050	5050	0
275	20250319	141300	104493865	5050	5050	5050	5050	0
276	20250319	141200	104493865	5050	5050	5050	5050	0
277	20250319	141100	104493865	5050	5050	5050	5050	0
278	20250319	141000	104493865	5050	5050	5050	5050	0
279	20250319	140900	104493865	5050	5050	5050	5050	0
280	20250319	140800	104493865	5050	5050	5050	5050	0
281	20250319	140700	104493865	5050	5050	5050	5050	3
282	20250319	140600	104478715	5050	5050	5050	5050	0
283	20250319	140500	104478715	5050	5050	5050	5050	0
284	20250319	140400	104478715	5050	5050	5050	5050	10
285	20250319	140300	104428215	5050	5050	5050	5050	0
286	20250319	140200	104428215	5050	5040	5070	5040	24
287	20250319	140100	104307145	5040	5040	5040	5040	0
288	20250319	140000	104307145	5040	5040	5040	5040	19
289	20250319	135900	104211385	5040	5040	5040	5040	0
290	20250319	135800	104211385	5040	5040	5040	5040	0
291	20250319	135700	104211385	5040	5040	5040	5040	172
292	20250319	135600	103344505	5050	5050	5050	5050	0
293	20250319	135500	103344505	5050	5050	5050	5050	0
294	20250319	135400	103344505	5050	5050	5050	5050	0
295	20250319	135300	103344505	5050	5050	5050	5050	0
296	20250319	135200	103344505	5050	5050	5050	5050	0
297	20250319	135100	103344505	5050	5050	5050	5050	0
298	20250319	135000	103344505	5050	5050	5050	5050	0
299	20250319	134900	103344505	5050	5050	5050	5050	0
300	20250319	134800	103344505	5050	5050	5050	5050	0
301	20250319	134700	103344505	5050	5050	5050	5050	0
302	20250319	134600	103344505	5050	5050	5050	5050	0
303	20250319	134500	103344505	5050	5050	5050	5050	421
304	20250319	134400	101218455	5040	5040	5040	5040	2
305	20250319	134300	101208375	5060	5060	5060	5060	0
306	20250319	134200	101208375	5060	5060	5060	5060	0
307	20250319	134100	101208375	5060	5060	5060	5060	0
308	20250319	134000	101208375	5060	5060	5060	5060	19
309	20250319	133900	101112235	5060	5060	5060	5060	98
310	20250319	133800	100616355	5060	5050	5060	5050	39
311	20250319	133700	100419035	5050	5050	5050	5050	0
312	20250319	133600	100419035	5050	5050	5050	5050	0
313	20250319	133500	100419035	5050	5050	5050	5050	0
314	20250319	133400	100419035	5050	5050	5050	5050	0
315	20250319	133300	100419035	5050	5050	5050	5050	1
316	20250319	133200	100413985	5030	5030	5030	5030	0
317	20250319	133100	100413985	5030	5030	5030	5030	0
318	20250319	133000	100413985	5030	5030	5030	5030	0
319	20250319	132900	100413985	5030	5030	5030	5030	0
320	20250319	132800	100413985	5030	5030	5030	5030	0
321	20250319	132700	100413985	5030	5030	5030	5030	0
322	20250319	132600	100413985	5030	5030	5030	5030	0
323	20250319	132500	100413985	5030	5030	5030	5030	0
324	20250319	132400	100413985	5030	5030	5030	5030	0
325	20250319	132300	100413985	5030	5030	5030	5030	0
326	20250319	132200	100413985	5030	5030	5030	5030	0
327	20250319	132100	100413985	5030	5030	5030	5030	158
328	20250319	132000	99619245	5040	5040	5040	5040	0
329	20250319	131900	99619245	5040	5040	5040	5040	16
330	20250319	131800	99538605	5040	5040	5040	5040	103
331	20250319	131700	99019485	5040	5040	5040	5040	100
332	20250319	131600	98515485	5030	5030	5030	5030	2
333	20250319	131500	98505425	5040	5040	5040	5040	0
334	20250319	131400	98505425	5040	5040	5040	5040	0
335	20250319	131300	98505425	5040	5040	5040	5040	0
336	20250319	131200	98505425	5040	5040	5040	5040	227
337	20250319	131100	97361345	5050	5050	5050	5050	0
338	20250319	131000	97361345	5050	5050	5050	5050	0
339	20250319	130900	97361345	5050	5050	5050	5050	0
340	20250319	130800	97361345	5050	5050	5050	5050	0
341	20250319	130700	97361345	5050	5050	5050	5050	0
342	20250319	130600	97361345	5050	5050	5050	5050	0
343	20250319	130500	97361345	5050	5050	5050	5050	0
344	20250319	130400	97361345	5050	5050	5050	5050	20
345	20250319	130300	97260345	5050	5050	5050	5050	0
346	20250319	130200	97260345	5050	5050	5050	5050	0
347	20250319	130100	97260345	5050	5050	5050	5050	0
348	20250319	130000	97260345	5050	5050	5050	5050	0
349	20250319	125900	97260345	5050	5050	5050	5050	0
350	20250319	125800	97260345	5050	5050	5050	5050	0
351	20250319	125700	97260345	5050	5050	5050	5050	0
352	20250319	125600	97260345	5050	5050	5050	5050	0
353	20250319	125500	97260345	5050	5050	5050	5050	0
354	20250319	125400	97260345	5050	5050	5050	5050	0
355	20250319	125300	97260345	5050	5050	5050	5050	0
356	20250319	125200	97260345	5050	5050	5050	5050	100
357	20250319	125100	96755345	5060	5060	5060	5060	0
358	20250319	125000	96755345	5060	5060	5060	5060	0
359	20250319	124900	96755345	5060	5060	5060	5060	0
360	20250319	124800	96755345	5060	5060	5060	5060	0
361	20250319	124700	96755345	5060	5060	5060	5060	0
362	20250319	124600	96755345	5060	5060	5060	5060	0
363	20250319	124500	96755345	5060	5060	5060	5060	0
364	20250319	124400	96755345	5060	5060	5060	5060	0
365	20250319	124300	96755345	5060	5060	5060	5060	0
366	20250319	124200	96755345	5060	5060	5060	5060	0
367	20250319	124100	96755345	5060	5060	5060	5060	0
368	20250319	124000	96755345	5060	5060	5060	5060	300
369	20250319	123900	95237345	5060	5060	5060	5060	0
370	20250319	123800	95237345	5060	5060	5060	5060	1000
371	20250319	123700	90177345	5060	5060	5060	5060	0
372	20250319	123600	90177345	5060	5060	5060	5060	0
373	20250319	123500	90177345	5060	5060	5060	5060	1
374	20250319	123400	90172285	5030	5030	5030	5030	0
375	20250319	123300	90172285	5030	5030	5030	5030	0
376	20250319	123200	90172285	5030	5030	5030	5030	0
377	20250319	123100	90172285	5030	5030	5030	5030	0
378	20250319	123000	90172285	5030	5030	5030	5030	0
379	20250319	122900	90172285	5030	5030	5030	5030	0
380	20250319	122800	90172285	5030	5030	5030	5030	0
381	20250319	122700	90172285	5030	5030	5030	5030	0
382	20250319	122600	90172285	5030	5030	5030	5030	0
383	20250319	122500	90172285	5030	5030	5030	5030	0
384	20250319	122400	90172285	5030	5030	5030	5030	0
385	20250319	122300	90172285	5030	5030	5030	5030	0
386	20250319	122200	90172285	5030	5030	5030	5030	0
387	20250319	122100	90172285	5030	5030	5030	5030	0
388	20250319	122000	90172285	5030	5030	5030	5030	0
389	20250319	121900	90172285	5030	5030	5030	5030	0
390	20250319	121800	90172285	5030	5030	5030	5030	0
391	20250319	121700	90172285	5030	5030	5030	5030	0
392	20250319	121600	90172285	5030	5030	5030	5030	0
393	20250319	121500	90172285	5030	5030	5030	5030	0
394	20250319	121400	90172285	5030	5030	5030	5030	0
395	20250319	121300	90172285	5030	5030	5030	5030	0
396	20250319	121200	90172285	5030	5030	5030	5030	0
397	20250319	121100	90172285	5030	5030	5030	5030	0
398	20250319	121000	90172285	5030	5030	5030	5030	0
399	20250319	120900	90172285	5030	5030	5030	5030	0
400	20250319	120800	90172285	5030	5030	5030	5030	0
401	20250319	120700	90172285	5030	5030	5030	5030	0
402	20250319	120600	90172285	5030	5030	5030	5030	0
403	20250319	120500	90172285	5030	5030	5030	5030	595
404	20250319	120400	87179435	5030	5040	5040	5030	311
405	20250319	120300	85612195	5030	5030	5030	5030	0
406	20250319	120200	85612195	5030	5030	5030	5030	0
407	20250319	120100	85612195	5030	5050	5050	5030	3500
408	20250319	120000	67999055	5050	5050	5050	5050	0
409	20250319	115900	67999055	5050	5050	5050	5050	0
410	20250319	115800	67999055	5050	5050	5050	5050	0
411	20250319	115700	67999055	5050	5050	5050	5050	500
412	20250319	115600	65474055	5060	5060	5060	5060	0
413	20250319	115500	65474055	5060	5060	5060	5060	0
414	20250319	115400	65474055	5060	5060	5060	5060	0
415	20250319	115300	65474055	5060	5060	5060	5060	0
416	20250319	115200	65474055	5060	5060	5060	5060	0
417	20250319	115100	65474055	5060	5060	5060	5060	0
418	20250319	115000	65474055	5060	5060	5060	5060	0
419	20250319	114900	65474055	5060	5060	5060	5060	0
420	20250319	114800	65474055	5060	5060	5060	5060	0
421	20250319	114700	65474055	5060	5060	5060	5060	0
422	20250319	114600	65474055	5060	5060	5060	5060	0
423	20250319	114500	65474055	5060	5060	5060	5060	0
424	20250319	114400	65474055	5060	5060	5060	5060	0
425	20250319	114300	65474055	5060	5060	5060	5060	1
426	20250319	114200	65468995	5060	5060	5060	5060	0
427	20250319	114100	65468995	5060	5060	5060	5060	0
428	20250319	114000	65468995	5060	5060	5060	5060	0
429	20250319	113900	65468995	5060	5060	5060	5060	0
430	20250319	113800	65468995	5060	5060	5060	5060	0
431	20250319	113700	65468995	5060	5060	5060	5060	0
432	20250319	113600	65468995	5060	5060	5060	5060	0
433	20250319	113500	65468995	5060	5060	5060	5060	0
434	20250319	113400	65468995	5060	5060	5060	5060	0
435	20250319	113300	65468995	5060	5060	5060	5060	1
436	20250319	113200	65463935	5060	5060	5060	5060	1
437	20250319	113100	65458875	5040	5040	5040	5040	0
438	20250319	113000	65458875	5040	5040	5040	5040	0
439	20250319	112900	65458875	5040	5040	5040	5040	0
440	20250319	112800	65458875	5040	5040	5040	5040	0
441	20250319	112700	65458875	5040	5050	5050	5040	647
442	20250319	112600	62195515	5070	5070	5070	5070	0
443	20250319	112500	62195515	5070	5070	5070	5070	0
444	20250319	112400	62195515	5070	5070	5070	5070	0
445	20250319	112300	62195515	5070	5070	5070	5070	1
446	20250319	112200	62190445	5060	5060	5060	5060	6
447	20250319	112100	62160085	5070	5070	5070	5070	100
448	20250319	112000	61653085	5090	5070	5090	5070	296
449	20250319	111900	60149265	5050	5050	5050	5050	0
450	20250319	111800	60149265	5050	5050	5050	5050	0
451	20250319	111700	60149265	5050	5050	5050	5050	0
452	20250319	111600	60149265	5050	5050	5050	5050	0
453	20250319	111500	60149265	5050	5050	5050	5050	0
454	20250319	111400	60149265	5050	5050	5050	5050	0
455	20250319	111300	60149265	5050	5050	5050	5050	0
456	20250319	111200	60149265	5050	5050	5050	5050	0
457	20250319	111100	60149265	5050	5050	5050	5050	0
458	20250319	111000	60149265	5050	5050	5050	5050	999
459	20250319	110900	55104315	5070	5070	5070	5070	0
460	20250319	110800	55104315	5070	5070	5070	5070	1
461	20250319	110700	55099245	5060	5060	5060	5060	0
462	20250319	110600	55099245	5060	5060	5060	5060	104
463	20250319	110500	54573005	5070	5070	5070	5070	0
464	20250319	110400	54573005	5070	5070	5070	5070	0
465	20250319	110300	54573005	5070	5070	5070	5070	0
466	20250319	110200	54573005	5070	5070	5070	5070	0
467	20250319	110100	54573005	5070	5070	5070	5070	0
468	20250319	110000	54573005	5070	5070	5070	5070	50
469	20250319	105900	54319505	5050	5050	5050	5050	0
470	20250319	105800	54319505	5050	5050	5050	5050	0
471	20250319	105700	54319505	5050	5050	5050	5050	0
472	20250319	105600	54319505	5050	5050	5050	5050	0
473	20250319	105500	54319505	5050	5050	5050	5050	0
474	20250319	105400	54319505	5050	5050	5050	5050	252
475	20250319	105300	53046905	5070	5070	5070	5070	6
476	20250319	105200	53016485	5060	5060	5060	5060	3
477	20250319	105100	53001305	5070	5070	5070	5070	0
478	20250319	105000	53001305	5070	5070	5070	5070	0
479	20250319	104900	53001305	5070	5070	5070	5070	1
480	20250319	104800	52996235	5060	5060	5060	5060	0
481	20250319	104700	52996235	5060	5060	5060	5060	25
482	20250319	104600	52869735	5070	5070	5070	5070	0
483	20250319	104500	52869735	5070	5070	5070	5070	3
484	20250319	104400	52854525	5070	5070	5070	5070	0
485	20250319	104300	52854525	5070	5070	5070	5070	0
486	20250319	104200	52854525	5070	5070	5070	5070	0
487	20250319	104100	52854525	5070	5070	5070	5070	0
488	20250319	104000	52854525	5070	5070	5070	5070	0
489	20250319	103900	52854525	5070	5070	5070	5070	0
490	20250319	103800	52854525	5070	5070	5070	5070	0
491	20250319	103700	52854525	5070	5070	5070	5070	1
492	20250319	103600	52849455	5050	5050	5050	5050	0
493	20250319	103500	52849455	5050	5050	5050	5050	0
494	20250319	103400	52849455	5050	5060	5060	5050	1092
495	20250319	103300	47330265	5070	5070	5070	5070	0
496	20250319	103200	47330265	5070	5070	5070	5065	300
497	20250319	103100	45810075	5070	5070	5070	5070	0
498	20250319	103000	45810075	5070	5070	5070	5070	0
499	20250319	102900	45810075	5070	5070	5070	5070	0
500	20250319	102800	45810075	5070	5070	5070	5070	0
501	20250319	102700	45810075	5070	5070	5070	5070	0
502	20250319	102600	45810075	5070	5070	5070	5070	1001
503	20250319	102500	40735005	5075	5075	5075	5075	0
504	20250319	102400	40735005	5075	5075	5075	5075	0
505	20250319	102300	40735005	5075	5075	5075	5075	0
506	20250319	102200	40735005	5075	5075	5075	5075	0
507	20250319	102100	40735005	5075	5075	5075	5075	0
508	20250319	102000	40735005	5075	5075	5075	5075	0
509	20250319	101900	40735005	5075	5075	5075	5075	0
510	20250319	101800	40735005	5075	5075	5075	5075	0
511	20250319	101700	40735005	5075	5075	5075	5075	0
512	20250319	101600	40735005	5075	5075	5075	5075	29
513	20250319	101500	40587830	5080	5085	5085	5080	372
514	20250319	101400	38698065	5080	5080	5080	5080	0
515	20250319	101300	38698065	5080	5080	5080	5080	0
516	20250319	101200	38698065	5080	5080	5080	5080	48
517	20250319	101100	38454225	5080	5080	5080	5080	54
518	20250319	101000	38179905	5080	5080	5080	5080	296
519	20250319	100900	36676225	5080	5090	5090	5080	501
520	20250319	100800	34130780	5090	5090	5090	5090	0
521	20250319	100700	34130780	5090	5085	5090	5085	130
522	20250319	100600	33469725	5085	5085	5085	5085	0
523	20250319	100500	33469725	5085	5085	5085	5085	0
524	20250319	100400	33469725	5085	5085	5085	5085	2
525	20250319	100300	33459555	5080	5080	5080	5080	0
526	20250319	100200	33459555	5080	5080	5080	5080	176
527	20250319	100100	32565475	5080	5080	5080	5080	0
528	20250319	100000	32565475	5080	5080	5080	5080	0
529	20250319	095900	32565475	5080	5080	5080	5080	0
530	20250319	095800	32565475	5080	5080	5080	5080	0
531	20250319	095700	32565475	5080	5080	5080	5080	0
532	20250319	095600	32565475	5080	5070	5080	5070	78
533	20250319	095500	32169625	5070	5080	5080	5070	36
534	20250319	095400	31987045	5070	5070	5070	5070	0
535	20250319	095300	31987045	5070	5070	5070	5070	1
536	20250319	095200	31981975	5080	5080	5080	5080	0
537	20250319	095100	31981975	5080	5080	5080	5080	0
538	20250319	095000	31981975	5080	5080	5080	5080	1
539	20250319	094900	31976895	5080	5080	5080	5080	135
540	20250319	094800	31291095	5090	5090	5090	5090	50
541	20250319	094700	31036595	5090	5090	5090	5090	3
542	20250319	094600	31021325	5090	5090	5090	5090	7
543	20250319	094500	30985695	5090	5080	5090	5080	151
544	20250319	094400	30217185	5090	5090	5090	5080	68
545	20250319	094300	29871445	5080	5080	5080	5080	915
546	20250319	094200	25223245	5070	5080	5080	5070	546
547	20250319	094100	22453110	5070	5070	5070	5070	28
548	20250319	094000	22311150	5070	5070	5070	5070	1601
549	20250319	093900	14194080	5060	5060	5060	5060	79
550	20250319	093800	13794340	5060	5060	5060	5060	0
551	20250319	093700	13794340	5060	5060	5060	5060	0
552	20250319	093600	13794340	5060	5060	5060	5060	4
553	20250319	093500	13774100	5060	5060	5060	5060	295
554	20250319	093400	12281400	5060	5060	5060	5060	105
555	20250319	093300	11750100	5060	5060	5060	5060	200
556	20250319	093200	10738100	5050	5050	5050	5050	0
557	20250319	093100	10738100	5050	5050	5050	5050	515
558	20250319	093000	8137350	5040	5040	5040	5040	0
559	20250319	092900	8137350	5040	5040	5040	5040	0
560	20250319	092800	8137350	5040	5040	5040	5040	1
561	20250319	092700	8132310	5040	5050	5050	5040	301
562	20250319	092600	6614260	5030	5030	5030	5030	10
563	20250319	092500	6563960	5030	5030	5030	5030	5
564	20250319	092400	6538810	5060	5060	5060	5060	0
565	20250319	092300	6538810	5060	5060	5060	5060	0
566	20250319	092200	6538810	5060	5060	5060	5060	0
567	20250319	092100	6538810	5060	5060	5060	5060	1
568	20250319	092000	6533750	5060	5060	5060	5060	0
569	20250319	091900	6533750	5060	5060	5060	5060	360
570	20250319	091800	4712150	5060	5060	5060	5060	200
571	20250319	091700	3700150	5050	5050	5050	5050	381
572	20250319	091600	1776100	5070	5070	5070	5070	0
573	20250319	091500	1776100	5070	5070	5070	5070	0
574	20250319	091400	1776100	5070	5070	5070	5070	0
575	20250319	091300	1776100	5070	5070	5070	5070	0
576	20250319	091200	1776100	5070	5070	5070	5070	0
577	20250319	091100	1776100	5070	5070	5070	5070	0
578	20250319	091000	1776100	5070	5070	5070	5070	2
579	20250319	090900	1765960	5070	5070	5070	5070	1
580	20250319	090800	1760890	5070	5070	5070	5070	0
581	20250319	090700	1760890	5070	5070	5070	5070	0
582	20250319	090600	1760890	5070	5070	5070	5070	0
583	20250319	090500	1760890	5070	5070	5070	5070	1
584	20250319	090400	1755820	5060	5060	5060	5060	0
585	20250319	090300	1755820	5060	5060	5060	5060	0
586	20250319	090200	1755820	5060	5060	5060	5060	0
587	20250319	090100	1755820	5060	5060	5060	5060	0
588	20250319	090000	1755820	5060	5060	5060	5060	347