KissMeData/079000/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	195300	11667080	5280	5280	5280	5280	66
3	20250328	195200	11667080	5280	5280	5280	5280	0
4	20250328	195100	11667080	5280	5280	5280	5280	0
5	20250328	195000	11667080	5280	5280	5280	5280	0
6	20250328	194900	11667080	5280	5280	5280	5280	0
7	20250328	194800	11667080	5280	5280	5280	5280	0
8	20250328	194700	11667080	5280	5280	5280	5280	0
9	20250328	194600	11667080	5280	5280	5280	5280	0
10	20250328	194500	11667080	5280	5280	5280	5280	0
11	20250328	194400	11667080	5280	5280	5280	5280	0
12	20250328	194300	11667080	5280	5280	5280	5280	0
13	20250328	194200	11667080	5280	5280	5280	5280	0
14	20250328	194100	11667080	5280	5280	5280	5280	0
15	20250328	194000	11667080	5280	5280	5280	5280	0
16	20250328	193900	11667080	5280	5280	5280	5280	0
17	20250328	193800	11667080	5280	5280	5280	5280	0
18	20250328	193700	11667080	5280	5280	5280	5280	0
19	20250328	193600	11667080	5280	5280	5280	5280	0
20	20250328	193500	11667080	5280	5280	5280	5280	0
21	20250328	193400	11667080	5280	5280	5280	5280	0
22	20250328	193300	11667080	5280	5280	5280	5280	0
23	20250328	193200	11667080	5280	5280	5280	5280	0
24	20250328	193100	11667080	5280	5280	5280	5280	0
25	20250328	193000	11667080	5280	5280	5280	5280	0
26	20250328	192900	11667080	5280	5280	5280	5280	0
27	20250328	192800	11667080	5280	5280	5280	5280	0
28	20250328	192700	11667080	5280	5280	5280	5280	0
29	20250328	192600	11667080	5280	5280	5280	5280	0
30	20250328	192500	11667080	5280	5280	5280	5280	0
31	20250328	192400	11667080	5280	5280	5280	5280	0
32	20250328	192300	11667080	5280	5280	5280	5280	66
33	20250328	192200	11667080	5280	5280	5280	5280	0
34	20250328	192100	11667080	5280	5280	5280	5280	0
35	20250328	192000	11667080	5280	5280	5280	5280	0
36	20250328	191900	11667080	5280	5280	5280	5280	0
37	20250328	191800	11667080	5280	5280	5280	5280	0
38	20250328	191700	11667080	5280	5280	5280	5280	0
39	20250328	191600	11667080	5280	5280	5280	5280	0
40	20250328	191500	11667080	5280	5280	5280	5280	0
41	20250328	191400	11667080	5280	5280	5280	5280	0
42	20250328	191300	11667080	5280	5280	5280	5280	0
43	20250328	191200	11667080	5280	5280	5280	5280	0
44	20250328	191100	11667080	5280	5280	5280	5280	0
45	20250328	191000	11667080	5280	5280	5280	5280	0
46	20250328	190900	11667080	5280	5280	5280	5280	0
47	20250328	190800	11667080	5280	5280	5280	5280	0
48	20250328	190700	11667080	5280	5280	5280	5280	0
49	20250328	190600	11667080	5280	5280	5280	5280	0
50	20250328	190500	11667080	5280	5280	5280	5280	0
51	20250328	190400	11667080	5280	5280	5280	5280	0
52	20250328	190300	11667080	5280	5280	5280	5280	0
53	20250328	190200	11667080	5280	5280	5280	5280	0
54	20250328	190100	11667080	5280	5280	5280	5280	0
55	20250328	190000	11667080	5280	5280	5280	5280	0
56	20250328	185900	11667080	5280	5280	5280	5280	0
57	20250328	185800	11667080	5280	5280	5280	5280	0
58	20250328	185700	11667080	5280	5280	5280	5280	0
59	20250328	185600	11667080	5280	5280	5280	5280	0
60	20250328	185500	11667080	5280	5280	5280	5280	0
61	20250328	185400	11667080	5280	5280	5280	5280	0
62	20250328	185300	11667080	5280	5280	5280	5280	66
63	20250328	185200	11667080	5280	5280	5280	5280	0
64	20250328	185100	11667080	5280	5280	5280	5280	0
65	20250328	185000	11667080	5280	5280	5280	5280	0
66	20250328	184900	11667080	5280	5280	5280	5280	0
67	20250328	184800	11667080	5280	5280	5280	5280	0
68	20250328	184700	11667080	5280	5280	5280	5280	0
69	20250328	184600	11667080	5280	5280	5280	5280	0
70	20250328	184500	11667080	5280	5280	5280	5280	0
71	20250328	184400	11667080	5280	5280	5280	5280	0
72	20250328	184300	11667080	5280	5280	5280	5280	0
73	20250328	184200	11667080	5280	5280	5280	5280	0
74	20250328	184100	11667080	5280	5280	5280	5280	0
75	20250328	184000	11667080	5280	5280	5280	5280	0
76	20250328	183900	11667080	5280	5280	5280	5280	0
77	20250328	183800	11667080	5280	5280	5280	5280	0
78	20250328	183700	11667080	5280	5280	5280	5280	0
79	20250328	183600	11667080	5280	5280	5280	5280	0
80	20250328	183500	11667080	5280	5280	5280	5280	0
81	20250328	183400	11667080	5280	5280	5280	5280	0
82	20250328	183300	11667080	5280	5280	5280	5280	0
83	20250328	183200	11667080	5280	5280	5280	5280	0
84	20250328	183100	11667080	5280	5280	5280	5280	0
85	20250328	183000	11667080	5280	5280	5280	5280	0
86	20250328	182900	11667080	5280	5280	5280	5280	0
87	20250328	182800	11667080	5280	5280	5280	5280	0
88	20250328	182700	11667080	5280	5280	5280	5280	0
89	20250328	182600	11667080	5280	5280	5280	5280	0
90	20250328	182500	11667080	5280	5280	5280	5280	0
91	20250328	182400	11667080	5280	5280	5280	5280	0
92	20250328	182300	11667080	5280	5280	5280	5280	66
93	20250328	182200	11667080	5280	5280	5280	5280	0
94	20250328	182100	11667080	5280	5280	5280	5280	0
95	20250328	182000	11667080	5280	5280	5280	5280	0
96	20250328	181900	11667080	5280	5280	5280	5280	0
97	20250328	181800	11667080	5280	5280	5280	5280	0
98	20250328	181700	11667080	5280	5280	5280	5280	0
99	20250328	181600	11667080	5280	5280	5280	5280	0
100	20250328	181500	11667080	5280	5280	5280	5280	0
101	20250328	181400	11667080	5280	5280	5280	5280	0
102	20250328	181300	11667080	5280	5280	5280	5280	0
103	20250328	181200	11667080	5280	5280	5280	5280	0
104	20250328	181100	11667080	5280	5280	5280	5280	0
105	20250328	181000	11667080	5280	5280	5280	5280	0
106	20250328	180900	11667080	5280	5280	5280	5280	0
107	20250328	180800	11667080	5280	5280	5280	5280	0
108	20250328	180700	11667080	5280	5280	5280	5280	0
109	20250328	180600	11667080	5280	5280	5280	5280	0
110	20250328	180500	11667080	5280	5280	5280	5280	0
111	20250328	180400	11667080	5280	5280	5280	5280	0
112	20250328	180300	11667080	5280	5280	5280	5280	0
113	20250328	180200	11667080	5280	5280	5280	5280	0
114	20250328	180100	11667080	5280	5280	5280	5280	0
115	20250328	180000	11667080	5280	5280	5280	5280	0
116	20250328	175900	11667080	5280	5280	5280	5280	0
117	20250328	175800	11667080	5280	5280	5280	5280	0
118	20250328	175700	11667080	5280	5280	5280	5280	0
119	20250328	175600	11667080	5280	5280	5280	5280	0
120	20250328	175500	11667080	5280	5280	5280	5280	0
121	20250328	175400	11667080	5280	5280	5280	5280	0
122	20250328	175300	11667080	5280	5280	5280	5280	66
123	20250328	175200	11667080	5280	5280	5280	5280	0
124	20250328	175100	11667080	5280	5280	5280	5280	0
125	20250328	175000	11667080	5280	5280	5280	5280	0
126	20250328	174900	11667080	5280	5280	5280	5280	0
127	20250328	174800	11667080	5280	5280	5280	5280	0
128	20250328	174700	11667080	5280	5280	5280	5280	0
129	20250328	174600	11667080	5280	5280	5280	5280	0
130	20250328	174500	11667080	5280	5280	5280	5280	0
131	20250328	174400	11667080	5280	5280	5280	5280	0
132	20250328	174300	11667080	5280	5280	5280	5280	0
133	20250328	174200	11667080	5280	5280	5280	5280	0
134	20250328	174100	11667080	5280	5280	5280	5280	0
135	20250328	174000	11667080	5280	5280	5280	5280	0
136	20250328	173900	11667080	5280	5280	5280	5280	0
137	20250328	173800	11667080	5280	5280	5280	5280	0
138	20250328	173700	11667080	5280	5280	5280	5280	0
139	20250328	173600	11667080	5280	5280	5280	5280	0
140	20250328	173500	11667080	5280	5280	5280	5280	0
141	20250328	173400	11667080	5280	5280	5280	5280	0
142	20250328	173300	11667080	5280	5280	5280	5280	0
143	20250328	173200	11667080	5280	5280	5280	5280	0
144	20250328	173100	11667080	5280	5280	5280	5280	0
145	20250328	173000	11667080	5280	5280	5280	5280	0
146	20250328	172900	11667080	5280	5280	5280	5280	0
147	20250328	172800	11667080	5280	5280	5280	5280	0
148	20250328	172700	11667080	5280	5280	5280	5280	0
149	20250328	172600	11667080	5280	5280	5280	5280	0
150	20250328	172500	11667080	5280	5280	5280	5280	0
151	20250328	172400	11667080	5280	5280	5280	5280	0
152	20250328	172300	11667080	5280	5280	5280	5280	66
153	20250328	172200	11667080	5280	5280	5280	5280	0
154	20250328	172100	11667080	5280	5280	5280	5280	0
155	20250328	172000	11667080	5280	5280	5280	5280	0
156	20250328	171900	11667080	5280	5280	5280	5280	0
157	20250328	171800	11667080	5280	5280	5280	5280	0
158	20250328	171700	11667080	5280	5280	5280	5280	0
159	20250328	171600	11667080	5280	5280	5280	5280	0
160	20250328	171500	11667080	5280	5280	5280	5280	0
161	20250328	171400	11667080	5280	5280	5280	5280	0
162	20250328	171300	11667080	5280	5280	5280	5280	0
163	20250328	171200	11667080	5280	5280	5280	5280	0
164	20250328	171100	11667080	5280	5280	5280	5280	0
165	20250328	171000	11667080	5280	5280	5280	5280	0
166	20250328	170900	11667080	5280	5280	5280	5280	0
167	20250328	170800	11667080	5280	5280	5280	5280	0
168	20250328	170700	11667080	5280	5280	5280	5280	0
169	20250328	170600	11667080	5280	5280	5280	5280	0
170	20250328	170500	11667080	5280	5280	5280	5280	0
171	20250328	170400	11667080	5280	5280	5280	5280	0
172	20250328	170300	11667080	5280	5280	5280	5280	0
173	20250328	170200	11667080	5280	5280	5280	5280	0
174	20250328	170100	11667080	5280	5280	5280	5280	0
175	20250328	170000	11667080	5280	5280	5280	5280	0
176	20250328	165900	11667080	5280	5280	5280	5280	0
177	20250328	165800	11667080	5280	5280	5280	5280	0
178	20250328	165700	11667080	5280	5280	5280	5280	0
179	20250328	165600	11667080	5280	5280	5280	5280	0
180	20250328	165500	11667080	5280	5280	5280	5280	0
181	20250328	165400	11667080	5280	5280	5280	5280	0
182	20250328	165300	11667080	5280	5280	5280	5280	66
183	20250328	165200	11667080	5280	5280	5280	5280	0
184	20250328	165100	11667080	5280	5280	5280	5280	0
185	20250328	165000	11667080	5280	5280	5280	5280	0
186	20250328	164900	11667080	5280	5280	5280	5280	0
187	20250328	164800	11667080	5280	5280	5280	5280	0
188	20250328	164700	11667080	5280	5280	5280	5280	0
189	20250328	164600	11667080	5280	5280	5280	5280	0
190	20250328	164500	11667080	5280	5280	5280	5280	0
191	20250328	164400	11667080	5280	5280	5280	5280	0
192	20250328	164300	11667080	5280	5280	5280	5280	0
193	20250328	164200	11667080	5280	5280	5280	5280	0
194	20250328	164100	11667080	5280	5280	5280	5280	0
195	20250328	164000	11667080	5280	5280	5280	5280	0
196	20250328	163900	11667080	5280	5280	5280	5280	0
197	20250328	163800	11667080	5280	5280	5280	5280	0
198	20250328	163700	11667080	5280	5280	5280	5280	0
199	20250328	163600	11667080	5280	5280	5280	5280	0
200	20250328	163500	11667080	5280	5280	5280	5280	0
201	20250328	163400	11667080	5280	5280	5280	5280	0
202	20250328	163300	11667080	5280	5280	5280	5280	0
203	20250328	163200	11667080	5280	5280	5280	5280	0
204	20250328	163100	11667080	5280	5280	5280	5280	0
205	20250328	163000	11667080	5280	5280	5280	5280	0
206	20250328	162900	11667080	5280	5280	5280	5280	0
207	20250328	162800	11667080	5280	5280	5280	5280	0
208	20250328	162700	11667080	5280	5280	5280	5280	0
209	20250328	162600	11667080	5280	5280	5280	5280	0
210	20250328	162500	11667080	5280	5280	5280	5280	0
211	20250328	162400	11667080	5280	5280	5280	5280	0
212	20250328	162300	11667080	5280	5280	5280	5280	66
213	20250328	162200	11667080	5280	5280	5280	5280	0
214	20250328	162100	11667080	5280	5280	5280	5280	0
215	20250328	162000	11667080	5280	5280	5280	5280	0
216	20250328	161900	11667080	5280	5280	5280	5280	0
217	20250328	161800	11667080	5280	5280	5280	5280	0
218	20250328	161700	11667080	5280	5280	5280	5280	0
219	20250328	161600	11667080	5280	5280	5280	5280	0
220	20250328	161500	11667080	5280	5280	5280	5280	0
221	20250328	161400	11667080	5280	5280	5280	5280	0
222	20250328	161300	11667080	5280	5280	5280	5280	0
223	20250328	161200	11667080	5280	5280	5280	5280	0
224	20250328	161100	11667080	5280	5280	5280	5280	0
225	20250328	161000	11667080	5280	5280	5280	5280	0
226	20250328	160900	11667080	5280	5280	5280	5280	0
227	20250328	160800	11667080	5280	5280	5280	5280	0
228	20250328	160700	11667080	5280	5280	5280	5280	0
229	20250328	160600	11667080	5280	5280	5280	5280	0
230	20250328	160500	11667080	5280	5280	5280	5280	0
231	20250328	160400	11667080	5280	5280	5280	5280	0
232	20250328	160300	11667080	5280	5280	5280	5280	0
233	20250328	160200	11667080	5280	5280	5280	5280	0
234	20250328	160100	11667080	5280	5280	5280	5280	0
235	20250328	160000	11667080	5280	5280	5280	5280	0
236	20250328	155900	11667080	5280	5280	5280	5280	0
237	20250328	155800	11667080	5280	5280	5280	5280	0
238	20250328	155700	11667080	5280	5280	5280	5280	0
239	20250328	155600	11667080	5280	5280	5280	5280	0
240	20250328	155500	11667080	5280	5280	5280	5280	0
241	20250328	155400	11667080	5280	5280	5280	5280	0
242	20250328	155300	11667080	5280	5280	5280	5280	66
243	20250328	155200	11667080	5280	5280	5280	5280	0
244	20250328	155100	11667080	5280	5280	5280	5280	0
245	20250328	155000	11667080	5280	5280	5280	5280	0
246	20250328	154900	11667080	5280	5280	5280	5280	0
247	20250328	154800	11667080	5280	5280	5280	5280	0
248	20250328	154700	11667080	5280	5280	5280	5280	0
249	20250328	154600	11667080	5280	5280	5280	5280	0
250	20250328	154500	11667080	5280	5280	5280	5280	0
251	20250328	154400	11667080	5280	5280	5280	5280	0
252	20250328	154300	11667080	5280	5280	5280	5280	0
253	20250328	154200	11667080	5280	5280	5280	5280	0
254	20250328	154100	11667080	5280	5280	5280	5280	0
255	20250328	154000	11667080	5280	5280	5280	5280	0
256	20250328	153900	11667080	5280	5280	5280	5280	0
257	20250328	153800	11667080	5280	5280	5280	5280	0
258	20250328	153700	11667080	5280	5280	5280	5280	0
259	20250328	153600	11667080	5280	5280	5280	5280	0
260	20250328	153500	11667080	5280	5280	5280	5280	0
261	20250328	153400	11667080	5280	5280	5280	5280	0
262	20250328	153300	11667080	5280	5280	5280	5280	0
263	20250328	153200	11667080	5280	5280	5280	5280	0
264	20250328	153100	11667080	5280	5280	5280	5280	0
265	20250328	153000	11667080	5280	5280	5280	5280	66
266	20250328	152900	11318600	5280	5280	5280	5280	0
267	20250328	152800	11318600	5280	5280	5280	5280	0
268	20250328	152700	11318600	5280	5280	5280	5280	0
269	20250328	152600	11318600	5280	5280	5280	5280	0
270	20250328	152500	11318600	5280	5280	5280	5280	0
271	20250328	152400	11318600	5280	5280	5280	5280	0
272	20250328	152300	11318600	5280	5280	5280	5280	0
273	20250328	152200	11318600	5280	5280	5280	5280	0
274	20250328	152100	11318600	5280	5280	5280	5280	0
275	20250328	152000	11318600	5280	5280	5280	5280	0
276	20250328	151900	11318600	5280	5280	5280	5280	0
277	20250328	151800	11318600	5280	5280	5280	5280	0
278	20250328	151700	11318600	5280	5280	5280	5280	0
279	20250328	151600	11318600	5280	5280	5280	5280	0
280	20250328	151500	11318600	5280	5280	5280	5280	0
281	20250328	151400	11318600	5280	5280	5280	5280	0
282	20250328	151300	11318600	5280	5280	5280	5280	0
283	20250328	151200	11318600	5280	5280	5280	5280	0
284	20250328	151100	11318600	5280	5280	5280	5280	0
285	20250328	151000	11318600	5280	5280	5280	5280	0
286	20250328	150900	11318600	5280	5280	5280	5280	0
287	20250328	150800	11318600	5280	5280	5280	5280	0
288	20250328	150700	11318600	5280	5280	5280	5280	0
289	20250328	150600	11318600	5280	5280	5280	5280	0
290	20250328	150500	11318600	5280	5280	5280	5280	0
291	20250328	150400	11318600	5280	5280	5280	5280	0
292	20250328	150300	11318600	5280	5280	5280	5280	0
293	20250328	150200	11318600	5280	5280	5280	5280	0
294	20250328	150100	11318600	5280	5280	5280	5280	0
295	20250328	150000	11318600	5280	5280	5280	5280	0
296	20250328	145900	11318600	5280	5280	5280	5280	0
297	20250328	145800	11318600	5280	5280	5280	5280	0
298	20250328	145700	11318600	5280	5280	5280	5280	0
299	20250328	145600	11318600	5280	5280	5280	5280	0
300	20250328	145500	11318600	5280	5280	5280	5280	0
301	20250328	145400	11318600	5280	5280	5280	5280	10
302	20250328	145300	11265800	5280	5280	5280	5280	0
303	20250328	145200	11265800	5280	5280	5280	5280	0
304	20250328	145100	11265800	5280	5280	5280	5280	0
305	20250328	145000	11265800	5280	5280	5280	5280	0
306	20250328	144900	11265800	5280	5280	5280	5280	0
307	20250328	144800	11265800	5280	5280	5280	5280	0
308	20250328	144700	11265800	5280	5280	5280	5280	0
309	20250328	144600	11265800	5280	5280	5280	5280	0
310	20250328	144500	11265800	5280	5280	5280	5280	0
311	20250328	144400	11265800	5280	5280	5280	5280	0
312	20250328	144300	11265800	5280	5280	5280	5280	0
313	20250328	144200	11265800	5280	5280	5280	5280	0
314	20250328	144100	11265800	5280	5280	5280	5280	0
315	20250328	144000	11265800	5280	5280	5280	5280	0
316	20250328	143900	11265800	5280	5280	5280	5280	0
317	20250328	143800	11265800	5280	5280	5280	5280	0
318	20250328	143700	11265800	5280	5280	5280	5280	0
319	20250328	143600	11265800	5280	5280	5280	5280	0
320	20250328	143500	11265800	5280	5280	5280	5280	100
321	20250328	143400	10737800	5290	5290	5290	5290	0
322	20250328	143300	10737800	5290	5290	5290	5290	0
323	20250328	143200	10737800	5290	5290	5290	5290	0
324	20250328	143100	10737800	5290	5290	5290	5290	0
325	20250328	143000	10737800	5290	5290	5290	5290	0
326	20250328	142900	10737800	5290	5290	5290	5290	0
327	20250328	142800	10737800	5290	5290	5290	5290	0
328	20250328	142700	10737800	5290	5290	5290	5290	0
329	20250328	142600	10737800	5290	5290	5290	5290	0
330	20250328	142500	10737800	5290	5290	5290	5290	0
331	20250328	142400	10737800	5290	5290	5290	5290	0
332	20250328	142300	10737800	5290	5290	5290	5290	0
333	20250328	142200	10737800	5290	5290	5290	5290	0
334	20250328	142100	10737800	5290	5290	5290	5290	0
335	20250328	142000	10737800	5290	5290	5290	5290	0
336	20250328	141900	10737800	5290	5290	5290	5290	0
337	20250328	141800	10737800	5290	5290	5290	5290	0
338	20250328	141700	10737800	5290	5290	5290	5290	0
339	20250328	141600	10737800	5290	5290	5290	5290	0
340	20250328	141500	10737800	5290	5290	5290	5290	0
341	20250328	141400	10737800	5290	5290	5290	5290	0
342	20250328	141300	10737800	5290	5290	5290	5290	0
343	20250328	141200	10737800	5290	5290	5290	5290	0
344	20250328	141100	10737800	5290	5290	5290	5290	0
345	20250328	141000	10737800	5290	5290	5290	5290	0
346	20250328	140900	10737800	5290	5290	5290	5290	0
347	20250328	140800	10737800	5290	5290	5290	5290	0
348	20250328	140700	10737800	5290	5290	5290	5290	0
349	20250328	140600	10737800	5290	5290	5290	5290	60
350	20250328	140500	10420400	5290	5290	5290	5290	0
351	20250328	140400	10420400	5290	5290	5290	5290	0
352	20250328	140300	10420400	5290	5290	5290	5290	0
353	20250328	140200	10420400	5290	5290	5290	5290	0
354	20250328	140100	10420400	5290	5290	5290	5290	0
355	20250328	140000	10420400	5290	5290	5290	5290	0
356	20250328	135900	10420400	5290	5290	5290	5290	0
357	20250328	135800	10420400	5290	5290	5290	5290	0
358	20250328	135700	10420400	5290	5290	5290	5290	0
359	20250328	135600	10420400	5290	5290	5290	5290	0
360	20250328	135500	10420400	5290	5290	5290	5290	0
361	20250328	135400	10420400	5290	5290	5290	5290	0
362	20250328	135300	10420400	5290	5290	5290	5290	0
363	20250328	135200	10420400	5290	5290	5290	5290	0
364	20250328	135100	10420400	5290	5290	5290	5290	0
365	20250328	135000	10420400	5290	5290	5290	5290	0
366	20250328	134900	10420400	5290	5290	5290	5290	0
367	20250328	134800	10420400	5290	5290	5290	5290	0
368	20250328	134700	10420400	5290	5290	5290	5290	0
369	20250328	134600	10420400	5290	5290	5290	5290	0
370	20250328	134500	10420400	5290	5290	5290	5290	1
371	20250328	134400	10415110	5330	5330	5330	5330	0
372	20250328	134300	10415110	5330	5330	5330	5330	0
373	20250328	134200	10415110	5330	5330	5330	5330	0
374	20250328	134100	10415110	5330	5330	5330	5330	0
375	20250328	134000	10415110	5330	5330	5330	5330	0
376	20250328	133900	10415110	5330	5330	5330	5330	0
377	20250328	133800	10415110	5330	5330	5330	5330	0
378	20250328	133700	10415110	5330	5330	5330	5330	0
379	20250328	133600	10415110	5330	5330	5330	5330	0
380	20250328	133500	10415110	5330	5330	5330	5330	0
381	20250328	133400	10415110	5330	5330	5330	5330	0
382	20250328	133300	10415110	5330	5330	5330	5330	0
383	20250328	133200	10415110	5330	5320	5330	5320	190
384	20250328	133100	9402760	5330	5330	5330	5330	0
385	20250328	133000	9402760	5330	5330	5330	5330	0
386	20250328	132900	9402760	5330	5330	5330	5330	0
387	20250328	132800	9402760	5330	5330	5330	5330	0
388	20250328	132700	9402760	5330	5330	5330	5330	0
389	20250328	132600	9402760	5330	5330	5330	5330	0
390	20250328	132500	9402760	5330	5330	5330	5330	0
391	20250328	132400	9402760	5330	5330	5330	5330	0
392	20250328	132300	9402760	5330	5330	5330	5330	0
393	20250328	132200	9402760	5330	5330	5330	5330	0
394	20250328	132100	9402760	5330	5330	5330	5330	0
395	20250328	132000	9402760	5330	5330	5330	5330	0
396	20250328	131900	9402760	5330	5330	5330	5330	0
397	20250328	131800	9402760	5330	5330	5330	5330	0
398	20250328	131700	9402760	5330	5330	5330	5330	0
399	20250328	131600	9402760	5330	5330	5330	5330	0
400	20250328	131500	9402760	5330	5330	5330	5330	0
401	20250328	131400	9402760	5330	5330	5330	5330	0
402	20250328	131300	9402760	5330	5330	5330	5330	0
403	20250328	131200	9402760	5330	5330	5330	5330	0
404	20250328	131100	9402760	5330	5330	5330	5330	0
405	20250328	131000	9402760	5330	5330	5330	5330	0
406	20250328	130900	9402760	5330	5330	5330	5330	0
407	20250328	130800	9402760	5330	5330	5330	5330	0
408	20250328	130700	9402760	5330	5330	5330	5330	0
409	20250328	130600	9402760	5330	5330	5330	5330	0
410	20250328	130500	9402760	5330	5330	5330	5330	0
411	20250328	130400	9402760	5330	5330	5330	5330	0
412	20250328	130300	9402760	5330	5330	5330	5330	0
413	20250328	130200	9402760	5330	5330	5330	5330	0
414	20250328	130100	9402760	5330	5330	5330	5330	0
415	20250328	130000	9402760	5330	5330	5330	5330	0
416	20250328	125900	9402760	5330	5330	5330	5330	0
417	20250328	125800	9402760	5330	5330	5330	5330	1
418	20250328	125700	9397430	5280	5280	5280	5280	0
419	20250328	125600	9397430	5280	5280	5280	5280	0
420	20250328	125500	9397430	5280	5280	5280	5280	0
421	20250328	125400	9397430	5280	5280	5280	5280	0
422	20250328	125300	9397430	5280	5280	5280	5280	0
423	20250328	125200	9397430	5280	5280	5280	5280	0
424	20250328	125100	9397430	5280	5280	5280	5280	0
425	20250328	125000	9397430	5280	5280	5280	5280	0
426	20250328	124900	9397430	5280	5280	5280	5280	0
427	20250328	124800	9397430	5280	5280	5280	5280	0
428	20250328	124700	9397430	5280	5280	5280	5280	0
429	20250328	124600	9397430	5280	5280	5280	5280	0
430	20250328	124500	9397430	5280	5280	5280	5280	0
431	20250328	124400	9397430	5280	5280	5280	5280	0
432	20250328	124300	9397430	5280	5280	5280	5280	0
433	20250328	124200	9397430	5280	5280	5280	5280	20
434	20250328	124100	9291830	5280	5280	5280	5280	0
435	20250328	124000	9291830	5280	5280	5280	5280	0
436	20250328	123900	9291830	5280	5280	5280	5280	0
437	20250328	123800	9291830	5280	5280	5280	5280	0
438	20250328	123700	9291830	5280	5280	5280	5280	0
439	20250328	123600	9291830	5280	5280	5280	5280	0
440	20250328	123500	9291830	5280	5280	5280	5280	0
441	20250328	123400	9291830	5280	5280	5280	5280	0
442	20250328	123300	9291830	5280	5280	5280	5280	0
443	20250328	123200	9291830	5280	5280	5280	5280	0
444	20250328	123100	9291830	5280	5280	5280	5280	0
445	20250328	123000	9291830	5280	5280	5280	5280	0
446	20250328	122900	9291830	5280	5280	5280	5280	0
447	20250328	122800	9291830	5280	5280	5280	5280	0
448	20250328	122700	9291830	5280	5280	5280	5280	0
449	20250328	122600	9291830	5280	5280	5280	5280	0
450	20250328	122500	9291830	5280	5280	5280	5280	0
451	20250328	122400	9291830	5280	5280	5280	5280	0
452	20250328	122300	9291830	5280	5280	5280	5280	0
453	20250328	122200	9291830	5280	5280	5280	5280	0
454	20250328	122100	9291830	5280	5280	5280	5280	0
455	20250328	122000	9291830	5280	5280	5280	5280	0
456	20250328	121900	9291830	5280	5280	5280	5280	0
457	20250328	121800	9291830	5280	5280	5280	5280	2
458	20250328	121700	9281270	5290	5290	5290	5290	0
459	20250328	121600	9281270	5290	5290	5290	5290	0
460	20250328	121500	9281270	5290	5290	5290	5290	0
461	20250328	121400	9281270	5290	5290	5290	5290	0
462	20250328	121300	9281270	5290	5290	5290	5290	4
463	20250328	121200	9260110	5290	5290	5290	5290	0
464	20250328	121100	9260110	5290	5290	5290	5290	0
465	20250328	121000	9260110	5290	5290	5290	5290	0
466	20250328	120900	9260110	5290	5290	5290	5290	0
467	20250328	120800	9260110	5290	5290	5290	5290	0
468	20250328	120700	9260110	5290	5290	5290	5290	0
469	20250328	120600	9260110	5290	5290	5290	5290	0
470	20250328	120500	9260110	5290	5290	5290	5290	0
471	20250328	120400	9260110	5290	5290	5290	5290	16
472	20250328	120300	9175470	5290	5290	5290	5290	0
473	20250328	120200	9175470	5290	5290	5290	5290	0
474	20250328	120100	9175470	5290	5290	5290	5290	0
475	20250328	120000	9175470	5290	5290	5290	5290	0
476	20250328	115900	9175470	5290	5290	5290	5290	0
477	20250328	115800	9175470	5290	5290	5290	5290	0
478	20250328	115700	9175470	5290	5290	5290	5290	0
479	20250328	115600	9175470	5290	5290	5290	5290	0
480	20250328	115500	9175470	5290	5290	5290	5290	0
481	20250328	115400	9175470	5290	5290	5290	5290	0
482	20250328	115300	9175470	5290	5290	5290	5290	0
483	20250328	115200	9175470	5290	5290	5290	5290	0
484	20250328	115100	9175470	5290	5290	5290	5290	0
485	20250328	115000	9175470	5290	5290	5290	5290	0
486	20250328	114900	9175470	5290	5290	5290	5290	0
487	20250328	114800	9175470	5290	5290	5290	5290	0
488	20250328	114700	9175470	5290	5290	5290	5290	0
489	20250328	114600	9175470	5290	5290	5290	5290	0
490	20250328	114500	9175470	5290	5290	5290	5290	0
491	20250328	114400	9175470	5290	5290	5290	5290	0
492	20250328	114300	9175470	5290	5290	5290	5290	0
493	20250328	114200	9175470	5290	5290	5290	5290	0
494	20250328	114100	9175470	5290	5290	5290	5290	0
495	20250328	114000	9175470	5290	5290	5290	5290	0
496	20250328	113900	9175470	5290	5290	5290	5290	0
497	20250328	113800	9175470	5290	5290	5290	5290	0
498	20250328	113700	9175470	5290	5290	5290	5290	0
499	20250328	113600	9175470	5290	5290	5290	5290	1
500	20250328	113500	9170180	5330	5330	5330	5330	0
501	20250328	113400	9170180	5330	5330	5330	5330	200
502	20250328	113300	8104180	5330	5330	5330	5330	0
503	20250328	113200	8104180	5330	5330	5330	5330	0
504	20250328	113100	8104180	5330	5330	5330	5330	0
505	20250328	113000	8104180	5330	5330	5330	5330	1
506	20250328	112900	8098850	5320	5320	5320	5320	0
507	20250328	112800	8098850	5320	5320	5320	5320	0
508	20250328	112700	8098850	5320	5320	5320	5320	0
509	20250328	112600	8098850	5320	5320	5320	5320	0
510	20250328	112500	8098850	5320	5320	5320	5320	0
511	20250328	112400	8098850	5320	5320	5320	5320	0
512	20250328	112300	8098850	5320	5320	5320	5320	0
513	20250328	112200	8098850	5320	5320	5320	5320	0
514	20250328	112100	8098850	5320	5320	5320	5320	0
515	20250328	112000	8098850	5320	5320	5320	5320	0
516	20250328	111900	8098850	5320	5320	5320	5320	0
517	20250328	111800	8098850	5320	5290	5320	5280	3
518	20250328	111700	8082960	5320	5320	5320	5320	0
519	20250328	111600	8082960	5320	5320	5320	5320	0
520	20250328	111500	8082960	5320	5320	5320	5320	0
521	20250328	111400	8082960	5320	5320	5320	5320	0
522	20250328	111300	8082960	5320	5320	5320	5320	0
523	20250328	111200	8082960	5320	5320	5320	5320	0
524	20250328	111100	8082960	5320	5320	5320	5320	0
525	20250328	111000	8082960	5320	5320	5320	5320	1
526	20250328	110900	8077640	5280	5280	5280	5280	0
527	20250328	110800	8077640	5280	5280	5280	5280	0
528	20250328	110700	8077640	5280	5280	5280	5280	0
529	20250328	110600	8077640	5280	5280	5280	5280	0
530	20250328	110500	8077640	5280	5280	5280	5280	0
531	20250328	110400	8077640	5280	5280	5280	5280	0
532	20250328	110300	8077640	5280	5280	5280	5280	0
533	20250328	110200	8077640	5280	5280	5280	5280	0
534	20250328	110100	8077640	5280	5280	5280	5280	0
535	20250328	110000	8077640	5280	5280	5280	5280	0
536	20250328	105900	8077640	5280	5280	5280	5280	0
537	20250328	105800	8077640	5280	5280	5280	5280	0
538	20250328	105700	8077640	5280	5280	5280	5280	0
539	20250328	105600	8077640	5280	5280	5280	5280	0
540	20250328	105500	8077640	5280	5280	5280	5280	0
541	20250328	105400	8077640	5280	5280	5280	5280	0
542	20250328	105300	8077640	5280	5280	5280	5280	0
543	20250328	105200	8077640	5280	5280	5280	5280	0
544	20250328	105100	8077640	5280	5280	5280	5280	0
545	20250328	105000	8077640	5280	5280	5280	5280	0
546	20250328	104900	8077640	5280	5280	5280	5280	0
547	20250328	104800	8077640	5280	5280	5280	5280	0
548	20250328	104700	8077640	5280	5280	5280	5280	0
549	20250328	104600	8077640	5280	5280	5280	5280	59
550	20250328	104500	7766120	5280	5280	5280	5280	0
551	20250328	104400	7766120	5280	5280	5280	5280	0
552	20250328	104300	7766120	5280	5290	5290	5280	15
553	20250328	104200	7686890	5300	5310	5310	5300	185
554	20250328	104100	6704740	5310	5310	5310	5310	0
555	20250328	104000	6704740	5310	5310	5310	5310	0
556	20250328	103900	6704740	5310	5310	5310	5310	0
557	20250328	103800	6704740	5310	5310	5310	5310	0
558	20250328	103700	6704740	5310	5310	5310	5310	0
559	20250328	103600	6704740	5310	5310	5310	5310	0
560	20250328	103500	6704740	5310	5310	5310	5310	0
561	20250328	103400	6704740	5310	5310	5310	5310	0
562	20250328	103300	6704740	5310	5310	5310	5310	0
563	20250328	103200	6704740	5310	5310	5310	5310	0
564	20250328	103100	6704740	5310	5310	5310	5310	0
565	20250328	103000	6704740	5310	5310	5310	5310	0
566	20250328	102900	6704740	5310	5310	5310	5310	0
567	20250328	102800	6704740	5310	5310	5310	5310	0
568	20250328	102700	6704740	5310	5310	5310	5310	40
569	20250328	102600	6492340	5310	5310	5310	5310	0
570	20250328	102500	6492340	5310	5310	5310	5310	0
571	20250328	102400	6492340	5310	5310	5310	5310	0
572	20250328	102300	6492340	5310	5310	5310	5310	0
573	20250328	102200	6492340	5310	5310	5310	5310	0
574	20250328	102100	6492340	5310	5310	5310	5310	0
575	20250328	102000	6492340	5310	5310	5310	5310	0
576	20250328	101900	6492340	5310	5310	5310	5310	0
577	20250328	101800	6492340	5310	5310	5310	5310	0
578	20250328	101700	6492340	5310	5310	5310	5310	0
579	20250328	101600	6492340	5310	5310	5310	5310	0
580	20250328	101500	6492340	5310	5310	5310	5310	0
581	20250328	101400	6492340	5310	5310	5310	5310	0
582	20250328	101300	6492340	5310	5310	5310	5310	0
583	20250328	101200	6492340	5310	5310	5310	5310	0
584	20250328	101100	6492340	5310	5310	5310	5310	0
585	20250328	101000	6492340	5310	5310	5310	5310	0
586	20250328	100900	6492340	5310	5310	5310	5310	0
587	20250328	100800	6492340	5310	5310	5310	5310	0
588	20250328	100700	6492340	5310	5310	5310	5310	0
589	20250328	100600	6492340	5310	5310	5310	5310	1
590	20250328	100500	6487030	5340	5340	5340	5340	0
591	20250328	100400	6487030	5340	5340	5340	5340	0
592	20250328	100300	6487030	5340	5340	5340	5340	0
593	20250328	100200	6487030	5340	5340	5340	5340	0
594	20250328	100100	6487030	5340	5340	5340	5340	0
595	20250328	100000	6487030	5340	5340	5340	5340	0
596	20250328	095900	6487030	5340	5340	5340	5340	0
597	20250328	095800	6487030	5340	5340	5340	5340	0
598	20250328	095700	6487030	5340	5340	5340	5340	0
599	20250328	095600	6487030	5340	5340	5340	5340	0
600	20250328	095500	6487030	5340	5340	5340	5340	0
601	20250328	095400	6487030	5340	5340	5340	5340	0
602	20250328	095300	6487030	5340	5340	5340	5340	0
603	20250328	095200	6487030	5340	5340	5340	5340	0
604	20250328	095100	6487030	5340	5340	5340	5340	0
605	20250328	095000	6487030	5340	5340	5340	5340	0
606	20250328	094900	6487030	5340	5340	5340	5340	0
607	20250328	094800	6487030	5340	5340	5340	5340	0
608	20250328	094700	6487030	5340	5340	5340	5340	1
609	20250328	094600	6481690	5320	5320	5320	5320	0
610	20250328	094500	6481690	5320	5320	5320	5320	0
611	20250328	094400	6481690	5320	5320	5320	5320	0
612	20250328	094300	6481690	5320	5340	5340	5320	83
613	20250328	094200	6038530	5340	5340	5340	5340	0
614	20250328	094100	6038530	5340	5340	5340	5340	0
615	20250328	094000	6038530	5340	5340	5340	5340	3
616	20250328	093900	6022510	5340	5370	5370	5340	19
617	20250328	093800	5920510	5380	5380	5380	5380	0
618	20250328	093700	5920510	5380	5380	5380	5380	0
619	20250328	093600	5920510	5380	5380	5380	5380	0
620	20250328	093500	5920510	5380	5380	5380	5380	0
621	20250328	093400	5920510	5380	5380	5380	5380	0
622	20250328	093300	5920510	5380	5380	5380	5380	0
623	20250328	093200	5920510	5380	5380	5380	5380	0
624	20250328	093100	5920510	5380	5380	5380	5380	0
625	20250328	093000	5920510	5380	5380	5380	5380	0
626	20250328	092900	5920510	5380	5380	5380	5380	0
627	20250328	092800	5920510	5380	5380	5380	5380	0
628	20250328	092700	5920510	5380	5380	5380	5380	0
629	20250328	092600	5920510	5380	5380	5380	5380	0
630	20250328	092500	5920510	5380	5380	5380	5380	0
631	20250328	092400	5920510	5380	5380	5380	5380	0
632	20250328	092300	5920510	5380	5380	5380	5380	0
633	20250328	092200	5920510	5380	5380	5380	5380	0
634	20250328	092100	5920510	5380	5380	5380	5380	0
635	20250328	092000	5920510	5380	5380	5380	5380	0
636	20250328	091900	5920510	5380	5380	5380	5380	0
637	20250328	091800	5920510	5380	5380	5380	5380	0
638	20250328	091700	5920510	5380	5380	5380	5380	0
639	20250328	091600	5920510	5380	5380	5380	5380	8
640	20250328	091500	5877470	5350	5340	5350	5340	42
641	20250328	091400	5652960	5390	5380	5390	5380	143
642	20250328	091300	4883440	5370	5370	5370	5370	57
643	20250328	091200	4577350	5360	5360	5360	5360	0
644	20250328	091100	4577350	5360	5360	5360	5360	37
645	20250328	091000	4379030	5360	5360	5360	5360	6
646	20250328	090900	4346870	5370	5350	5370	5350	566
647	20250328	090800	1313620	5340	5340	5340	5340	0
648	20250328	090700	1313620	5340	5340	5340	5330	246
649	20250328	090600	0	5330	5330	5330	5330	0
650	20250328	090500	0	5330	5330	5330	5330	0
651	20250328	090400	0	5330	5330	5330	5330	0
652	20250328	090300	0	5330	5330	5330	5330	0
653	20250328	090200	0	5330	5330	5330	5330	0
654	20250328	090100	0	5330	5330	5330	5330	0
655	20250328	090000	0	5330	5330	5330	5330	0