KissMeData/059100/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	194000	18597590	5070	5070	5070	5070	364
3	20250327	193900	18597590	5070	5070	5070	5070	0
4	20250327	193800	18597590	5070	5070	5070	5070	0
5	20250327	193700	18597590	5070	5070	5070	5070	0
6	20250327	193600	18597590	5070	5070	5070	5070	0
7	20250327	193500	18597590	5070	5070	5070	5070	0
8	20250327	193400	18597590	5070	5070	5070	5070	0
9	20250327	193300	18597590	5070	5070	5070	5070	0
10	20250327	193200	18597590	5070	5070	5070	5070	0
11	20250327	193100	18597590	5070	5070	5070	5070	0
12	20250327	193000	18597590	5070	5070	5070	5070	0
13	20250327	192900	18597590	5070	5070	5070	5070	0
14	20250327	192800	18597590	5070	5070	5070	5070	0
15	20250327	192700	18597590	5070	5070	5070	5070	0
16	20250327	192600	18597590	5070	5070	5070	5070	0
17	20250327	192500	18597590	5070	5070	5070	5070	0
18	20250327	192400	18597590	5070	5070	5070	5070	0
19	20250327	192300	18597590	5070	5070	5070	5070	0
20	20250327	192200	18597590	5070	5070	5070	5070	0
21	20250327	192100	18597590	5070	5070	5070	5070	0
22	20250327	192000	18597590	5070	5070	5070	5070	0
23	20250327	191900	18597590	5070	5070	5070	5070	0
24	20250327	191800	18597590	5070	5070	5070	5070	0
25	20250327	191700	18597590	5070	5070	5070	5070	0
26	20250327	191600	18597590	5070	5070	5070	5070	0
27	20250327	191500	18597590	5070	5070	5070	5070	0
28	20250327	191400	18597590	5070	5070	5070	5070	0
29	20250327	191300	18597590	5070	5070	5070	5070	0
30	20250327	191200	18597590	5070	5070	5070	5070	0
31	20250327	191100	18597590	5070	5070	5070	5070	0
32	20250327	191000	18597590	5070	5070	5070	5070	364
33	20250327	190900	18597590	5070	5070	5070	5070	0
34	20250327	190800	18597590	5070	5070	5070	5070	0
35	20250327	190700	18597590	5070	5070	5070	5070	0
36	20250327	190600	18597590	5070	5070	5070	5070	0
37	20250327	190500	18597590	5070	5070	5070	5070	0
38	20250327	190400	18597590	5070	5070	5070	5070	0
39	20250327	190300	18597590	5070	5070	5070	5070	0
40	20250327	190200	18597590	5070	5070	5070	5070	0
41	20250327	190100	18597590	5070	5070	5070	5070	0
42	20250327	190000	18597590	5070	5070	5070	5070	0
43	20250327	185900	18597590	5070	5070	5070	5070	0
44	20250327	185800	18597590	5070	5070	5070	5070	0
45	20250327	185700	18597590	5070	5070	5070	5070	0
46	20250327	185600	18597590	5070	5070	5070	5070	0
47	20250327	185500	18597590	5070	5070	5070	5070	0
48	20250327	185400	18597590	5070	5070	5070	5070	0
49	20250327	185300	18597590	5070	5070	5070	5070	0
50	20250327	185200	18597590	5070	5070	5070	5070	0
51	20250327	185100	18597590	5070	5070	5070	5070	0
52	20250327	185000	18597590	5070	5070	5070	5070	0
53	20250327	184900	18597590	5070	5070	5070	5070	0
54	20250327	184800	18597590	5070	5070	5070	5070	0
55	20250327	184700	18597590	5070	5070	5070	5070	0
56	20250327	184600	18597590	5070	5070	5070	5070	0
57	20250327	184500	18597590	5070	5070	5070	5070	0
58	20250327	184400	18597590	5070	5070	5070	5070	0
59	20250327	184300	18597590	5070	5070	5070	5070	0
60	20250327	184200	18597590	5070	5070	5070	5070	0
61	20250327	184100	18597590	5070	5070	5070	5070	0
62	20250327	184000	18597590	5070	5070	5070	5070	364
63	20250327	183900	18597590	5070	5070	5070	5070	0
64	20250327	183800	18597590	5070	5070	5070	5070	0
65	20250327	183700	18597590	5070	5070	5070	5070	0
66	20250327	183600	18597590	5070	5070	5070	5070	0
67	20250327	183500	18597590	5070	5070	5070	5070	0
68	20250327	183400	18597590	5070	5070	5070	5070	0
69	20250327	183300	18597590	5070	5070	5070	5070	0
70	20250327	183200	18597590	5070	5070	5070	5070	0
71	20250327	183100	18597590	5070	5070	5070	5070	0
72	20250327	183000	18597590	5070	5070	5070	5070	0
73	20250327	182900	18597590	5070	5070	5070	5070	0
74	20250327	182800	18597590	5070	5070	5070	5070	0
75	20250327	182700	18597590	5070	5070	5070	5070	0
76	20250327	182600	18597590	5070	5070	5070	5070	0
77	20250327	182500	18597590	5070	5070	5070	5070	0
78	20250327	182400	18597590	5070	5070	5070	5070	0
79	20250327	182300	18597590	5070	5070	5070	5070	0
80	20250327	182200	18597590	5070	5070	5070	5070	0
81	20250327	182100	18597590	5070	5070	5070	5070	0
82	20250327	182000	18597590	5070	5070	5070	5070	0
83	20250327	181900	18597590	5070	5070	5070	5070	0
84	20250327	181800	18597590	5070	5070	5070	5070	0
85	20250327	181700	18597590	5070	5070	5070	5070	0
86	20250327	181600	18597590	5070	5070	5070	5070	0
87	20250327	181500	18597590	5070	5070	5070	5070	0
88	20250327	181400	18597590	5070	5070	5070	5070	0
89	20250327	181300	18597590	5070	5070	5070	5070	0
90	20250327	181200	18597590	5070	5070	5070	5070	0
91	20250327	181100	18597590	5070	5070	5070	5070	0
92	20250327	181000	18597590	5070	5070	5070	5070	364
93	20250327	180900	18597590	5070	5070	5070	5070	0
94	20250327	180800	18597590	5070	5070	5070	5070	0
95	20250327	180700	18597590	5070	5070	5070	5070	0
96	20250327	180600	18597590	5070	5070	5070	5070	0
97	20250327	180500	18597590	5070	5070	5070	5070	0
98	20250327	180400	18597590	5070	5070	5070	5070	0
99	20250327	180300	18597590	5070	5070	5070	5070	0
100	20250327	180200	18597590	5070	5070	5070	5070	0
101	20250327	180100	18597590	5070	5070	5070	5070	0
102	20250327	180000	18597590	5070	5070	5070	5070	0
103	20250327	175900	18597590	5070	5070	5070	5070	0
104	20250327	175800	18597590	5070	5070	5070	5070	0
105	20250327	175700	18597590	5070	5070	5070	5070	0
106	20250327	175600	18597590	5070	5070	5070	5070	0
107	20250327	175500	18597590	5070	5070	5070	5070	0
108	20250327	175400	18597590	5070	5070	5070	5070	0
109	20250327	175300	18597590	5070	5070	5070	5070	0
110	20250327	175200	18597590	5070	5070	5070	5070	0
111	20250327	175100	18597590	5070	5070	5070	5070	0
112	20250327	175000	18597590	5070	5070	5070	5070	0
113	20250327	174900	18597590	5070	5070	5070	5070	0
114	20250327	174800	18597590	5070	5070	5070	5070	0
115	20250327	174700	18597590	5070	5070	5070	5070	0
116	20250327	174600	18597590	5070	5070	5070	5070	0
117	20250327	174500	18597590	5070	5070	5070	5070	0
118	20250327	174400	18597590	5070	5070	5070	5070	0
119	20250327	174300	18597590	5070	5070	5070	5070	0
120	20250327	174200	18597590	5070	5070	5070	5070	0
121	20250327	174100	18597590	5070	5070	5070	5070	0
122	20250327	174000	18597590	5070	5070	5070	5070	364
123	20250327	173900	18597590	5070	5070	5070	5070	0
124	20250327	173800	18597590	5070	5070	5070	5070	0
125	20250327	173700	18597590	5070	5070	5070	5070	0
126	20250327	173600	18597590	5070	5070	5070	5070	0
127	20250327	173500	18597590	5070	5070	5070	5070	0
128	20250327	173400	18597590	5070	5070	5070	5070	0
129	20250327	173300	18597590	5070	5070	5070	5070	0
130	20250327	173200	18597590	5070	5070	5070	5070	0
131	20250327	173100	18597590	5070	5070	5070	5070	0
132	20250327	173000	18597590	5070	5070	5070	5070	0
133	20250327	172900	18597590	5070	5070	5070	5070	0
134	20250327	172800	18597590	5070	5070	5070	5070	0
135	20250327	172700	18597590	5070	5070	5070	5070	0
136	20250327	172600	18597590	5070	5070	5070	5070	0
137	20250327	172500	18597590	5070	5070	5070	5070	0
138	20250327	172400	18597590	5070	5070	5070	5070	0
139	20250327	172300	18597590	5070	5070	5070	5070	0
140	20250327	172200	18597590	5070	5070	5070	5070	0
141	20250327	172100	18597590	5070	5070	5070	5070	0
142	20250327	172000	18597590	5070	5070	5070	5070	0
143	20250327	171900	18597590	5070	5070	5070	5070	0
144	20250327	171800	18597590	5070	5070	5070	5070	0
145	20250327	171700	18597590	5070	5070	5070	5070	0
146	20250327	171600	18597590	5070	5070	5070	5070	0
147	20250327	171500	18597590	5070	5070	5070	5070	0
148	20250327	171400	18597590	5070	5070	5070	5070	0
149	20250327	171300	18597590	5070	5070	5070	5070	0
150	20250327	171200	18597590	5070	5070	5070	5070	0
151	20250327	171100	18597590	5070	5070	5070	5070	0
152	20250327	171000	18597590	5070	5070	5070	5070	364
153	20250327	170900	18597590	5070	5070	5070	5070	0
154	20250327	170800	18597590	5070	5070	5070	5070	0
155	20250327	170700	18597590	5070	5070	5070	5070	0
156	20250327	170600	18597590	5070	5070	5070	5070	0
157	20250327	170500	18597590	5070	5070	5070	5070	0
158	20250327	170400	18597590	5070	5070	5070	5070	0
159	20250327	170300	18597590	5070	5070	5070	5070	0
160	20250327	170200	18597590	5070	5070	5070	5070	0
161	20250327	170100	18597590	5070	5070	5070	5070	0
162	20250327	170000	18597590	5070	5070	5070	5070	0
163	20250327	165900	18597590	5070	5070	5070	5070	0
164	20250327	165800	18597590	5070	5070	5070	5070	0
165	20250327	165700	18597590	5070	5070	5070	5070	0
166	20250327	165600	18597590	5070	5070	5070	5070	0
167	20250327	165500	18597590	5070	5070	5070	5070	0
168	20250327	165400	18597590	5070	5070	5070	5070	0
169	20250327	165300	18597590	5070	5070	5070	5070	0
170	20250327	165200	18597590	5070	5070	5070	5070	0
171	20250327	165100	18597590	5070	5070	5070	5070	0
172	20250327	165000	18597590	5070	5070	5070	5070	0
173	20250327	164900	18597590	5070	5070	5070	5070	0
174	20250327	164800	18597590	5070	5070	5070	5070	0
175	20250327	164700	18597590	5070	5070	5070	5070	0
176	20250327	164600	18597590	5070	5070	5070	5070	0
177	20250327	164500	18597590	5070	5070	5070	5070	0
178	20250327	164400	18597590	5070	5070	5070	5070	0
179	20250327	164300	18597590	5070	5070	5070	5070	0
180	20250327	164200	18597590	5070	5070	5070	5070	0
181	20250327	164100	18597590	5070	5070	5070	5070	0
182	20250327	164000	18597590	5070	5070	5070	5070	364
183	20250327	163900	18597590	5070	5070	5070	5070	0
184	20250327	163800	18597590	5070	5070	5070	5070	0
185	20250327	163700	18597590	5070	5070	5070	5070	0
186	20250327	163600	18597590	5070	5070	5070	5070	0
187	20250327	163500	18597590	5070	5070	5070	5070	0
188	20250327	163400	18597590	5070	5070	5070	5070	0
189	20250327	163300	18597590	5070	5070	5070	5070	0
190	20250327	163200	18597590	5070	5070	5070	5070	0
191	20250327	163100	18597590	5070	5070	5070	5070	0
192	20250327	163000	18597590	5070	5070	5070	5070	0
193	20250327	162900	18597590	5070	5070	5070	5070	0
194	20250327	162800	18597590	5070	5070	5070	5070	0
195	20250327	162700	18597590	5070	5070	5070	5070	0
196	20250327	162600	18597590	5070	5070	5070	5070	0
197	20250327	162500	18597590	5070	5070	5070	5070	0
198	20250327	162400	18597590	5070	5070	5070	5070	0
199	20250327	162300	18597590	5070	5070	5070	5070	0
200	20250327	162200	18597590	5070	5070	5070	5070	0
201	20250327	162100	18597590	5070	5070	5070	5070	0
202	20250327	162000	18597590	5070	5070	5070	5070	0
203	20250327	161900	18597590	5070	5070	5070	5070	0
204	20250327	161800	18597590	5070	5070	5070	5070	0
205	20250327	161700	18597590	5070	5070	5070	5070	0
206	20250327	161600	18597590	5070	5070	5070	5070	0
207	20250327	161500	18597590	5070	5070	5070	5070	0
208	20250327	161400	18597590	5070	5070	5070	5070	0
209	20250327	161300	18597590	5070	5070	5070	5070	0
210	20250327	161200	18597590	5070	5070	5070	5070	0
211	20250327	161100	18597590	5070	5070	5070	5070	0
212	20250327	161000	18597590	5070	5070	5070	5070	364
213	20250327	160900	18597590	5070	5070	5070	5070	0
214	20250327	160800	18597590	5070	5070	5070	5070	0
215	20250327	160700	18597590	5070	5070	5070	5070	0
216	20250327	160600	18597590	5070	5070	5070	5070	0
217	20250327	160500	18597590	5070	5070	5070	5070	0
218	20250327	160400	18597590	5070	5070	5070	5070	0
219	20250327	160300	18597590	5070	5070	5070	5070	0
220	20250327	160200	18597590	5070	5070	5070	5070	0
221	20250327	160100	18597590	5070	5070	5070	5070	0
222	20250327	160000	18597590	5070	5070	5070	5070	0
223	20250327	155900	18597590	5070	5070	5070	5070	0
224	20250327	155800	18597590	5070	5070	5070	5070	0
225	20250327	155700	18597590	5070	5070	5070	5070	0
226	20250327	155600	18597590	5070	5070	5070	5070	0
227	20250327	155500	18597590	5070	5070	5070	5070	0
228	20250327	155400	18597590	5070	5070	5070	5070	0
229	20250327	155300	18597590	5070	5070	5070	5070	0
230	20250327	155200	18597590	5070	5070	5070	5070	0
231	20250327	155100	18597590	5070	5070	5070	5070	0
232	20250327	155000	18597590	5070	5070	5070	5070	0
233	20250327	154900	18597590	5070	5070	5070	5070	0
234	20250327	154800	18597590	5070	5070	5070	5070	0
235	20250327	154700	18597590	5070	5070	5070	5070	0
236	20250327	154600	18597590	5070	5070	5070	5070	0
237	20250327	154500	18597590	5070	5070	5070	5070	0
238	20250327	154400	18597590	5070	5070	5070	5070	0
239	20250327	154300	18597590	5070	5070	5070	5070	0
240	20250327	154200	18597590	5070	5070	5070	5070	0
241	20250327	154100	18597590	5070	5070	5070	5070	0
242	20250327	154000	18597590	5070	5070	5070	5070	364
243	20250327	153900	18597590	5070	5070	5070	5070	0
244	20250327	153800	18597590	5070	5070	5070	5070	0
245	20250327	153700	18597590	5070	5070	5070	5070	0
246	20250327	153600	18597590	5070	5070	5070	5070	0
247	20250327	153500	18597590	5070	5070	5070	5070	0
248	20250327	153400	18597590	5070	5070	5070	5070	0
249	20250327	153300	18597590	5070	5070	5070	5070	0
250	20250327	153200	18597590	5070	5070	5070	5070	0
251	20250327	153100	18597590	5070	5070	5070	5070	0
252	20250327	153000	18597590	5070	5070	5070	5070	364
253	20250327	152900	16752110	5090	5090	5090	5090	0
254	20250327	152800	16752110	5090	5090	5090	5090	0
255	20250327	152700	16752110	5090	5090	5090	5090	0
256	20250327	152600	16752110	5090	5090	5090	5090	0
257	20250327	152500	16752110	5090	5090	5090	5090	0
258	20250327	152400	16752110	5090	5090	5090	5090	0
259	20250327	152300	16752110	5090	5090	5090	5090	0
260	20250327	152200	16752110	5090	5090	5090	5090	0
261	20250327	152100	16752110	5090	5090	5090	5090	0
262	20250327	152000	16752110	5090	5090	5090	5090	0
263	20250327	151900	16752110	5090	5090	5090	5090	0
264	20250327	151800	16752110	5090	5090	5090	5090	0
265	20250327	151700	16752110	5090	5090	5090	5090	0
266	20250327	151600	16752110	5090	5090	5090	5090	0
267	20250327	151500	16752110	5090	5090	5090	5090	2
268	20250327	151400	16741930	5090	5090	5090	5090	0
269	20250327	151300	16741930	5090	5090	5090	5090	0
270	20250327	151200	16741930	5090	5090	5090	5090	0
271	20250327	151100	16741930	5090	5090	5090	5090	0
272	20250327	151000	16741930	5090	5090	5090	5090	0
273	20250327	150900	16741930	5090	5090	5090	5090	0
274	20250327	150800	16741930	5090	5090	5090	5090	3
275	20250327	150700	16726660	5080	5080	5080	5080	0
276	20250327	150600	16726660	5080	5080	5080	5080	0
277	20250327	150500	16726660	5080	5080	5080	5080	0
278	20250327	150400	16726660	5080	5080	5080	5080	0
279	20250327	150300	16726660	5080	5080	5080	5080	0
280	20250327	150200	16726660	5080	5080	5080	5080	0
281	20250327	150100	16726660	5080	5080	5080	5080	32
282	20250327	150000	16564100	5080	5080	5080	5080	0
283	20250327	145900	16564100	5080	5080	5080	5080	0
284	20250327	145800	16564100	5080	5080	5080	5080	0
285	20250327	145700	16564100	5080	5080	5080	5080	0
286	20250327	145600	16564100	5080	5080	5080	5080	0
287	20250327	145500	16564100	5080	5080	5080	5080	0
288	20250327	145400	16564100	5080	5080	5080	5080	0
289	20250327	145300	16564100	5080	5080	5080	5080	0
290	20250327	145200	16564100	5080	5080	5080	5080	0
291	20250327	145100	16564100	5080	5080	5080	5080	0
292	20250327	145000	16564100	5080	5080	5080	5080	0
293	20250327	144900	16564100	5080	5080	5080	5080	0
294	20250327	144800	16564100	5080	5080	5080	5080	0
295	20250327	144700	16564100	5080	5080	5080	5080	0
296	20250327	144600	16564100	5080	5080	5080	5080	300
297	20250327	144500	15040100	5090	5090	5090	5090	0
298	20250327	144400	15040100	5090	5090	5090	5090	0
299	20250327	144300	15040100	5090	5090	5090	5090	10
300	20250327	144200	14989200	5090	5090	5090	5090	0
301	20250327	144100	14989200	5090	5090	5090	5090	0
302	20250327	144000	14989200	5090	5090	5090	5090	0
303	20250327	143900	14989200	5090	5090	5090	5090	0
304	20250327	143800	14989200	5090	5090	5090	5090	0
305	20250327	143700	14989200	5090	5090	5090	5090	0
306	20250327	143600	14989200	5090	5090	5090	5090	19
307	20250327	143500	14892490	5090	5090	5090	5090	0
308	20250327	143400	14892490	5090	5090	5090	5090	0
309	20250327	143300	14892490	5090	5090	5090	5090	0
310	20250327	143200	14892490	5090	5090	5090	5090	0
311	20250327	143100	14892490	5090	5090	5090	5090	0
312	20250327	143000	14892490	5090	5090	5090	5090	0
313	20250327	142900	14892490	5090	5090	5090	5090	0
314	20250327	142800	14892490	5090	5090	5090	5090	0
315	20250327	142700	14892490	5090	5090	5090	5090	0
316	20250327	142600	14892490	5090	5090	5090	5090	0
317	20250327	142500	14892490	5090	5090	5090	5090	0
318	20250327	142400	14892490	5090	5090	5090	5090	0
319	20250327	142300	14892490	5090	5090	5090	5090	0
320	20250327	142200	14892490	5090	5090	5090	5090	0
321	20250327	142100	14892490	5090	5090	5090	5090	0
322	20250327	142000	14892490	5090	5090	5090	5090	0
323	20250327	141900	14892490	5090	5090	5090	5090	0
324	20250327	141800	14892490	5090	5090	5090	5090	0
325	20250327	141700	14892490	5090	5090	5090	5090	0
326	20250327	141600	14892490	5090	5090	5090	5090	0
327	20250327	141500	14892490	5090	5090	5090	5090	0
328	20250327	141400	14892490	5090	5090	5090	5090	0
329	20250327	141300	14892490	5090	5090	5090	5090	0
330	20250327	141200	14892490	5090	5090	5090	5090	0
331	20250327	141100	14892490	5090	5090	5090	5090	0
332	20250327	141000	14892490	5090	5090	5090	5090	0
333	20250327	140900	14892490	5090	5090	5090	5090	0
334	20250327	140800	14892490	5090	5090	5090	5090	0
335	20250327	140700	14892490	5090	5090	5090	5090	0
336	20250327	140600	14892490	5090	5090	5090	5090	0
337	20250327	140500	14892490	5090	5090	5090	5090	0
338	20250327	140400	14892490	5090	5090	5090	5090	0
339	20250327	140300	14892490	5090	5090	5090	5090	0
340	20250327	140200	14892490	5090	5090	5090	5090	0
341	20250327	140100	14892490	5090	5090	5090	5090	0
342	20250327	140000	14892490	5090	5090	5090	5090	0
343	20250327	135900	14892490	5090	5090	5090	5090	0
344	20250327	135800	14892490	5090	5090	5090	5090	0
345	20250327	135700	14892490	5090	5090	5090	5090	0
346	20250327	135600	14892490	5090	5090	5090	5090	50
347	20250327	135500	14637990	5090	5090	5090	5090	0
348	20250327	135400	14637990	5090	5090	5090	5090	0
349	20250327	135300	14637990	5090	5090	5090	5090	0
350	20250327	135200	14637990	5090	5090	5090	5090	0
351	20250327	135100	14637990	5090	5090	5090	5090	0
352	20250327	135000	14637990	5090	5090	5090	5090	0
353	20250327	134900	14637990	5090	5090	5090	5090	0
354	20250327	134800	14637990	5090	5090	5090	5090	0
355	20250327	134700	14637990	5090	5090	5090	5090	0
356	20250327	134600	14637990	5090	5090	5090	5090	0
357	20250327	134500	14637990	5090	5090	5090	5090	0
358	20250327	134400	14637990	5090	5090	5090	5090	0
359	20250327	134300	14637990	5090	5090	5090	5090	0
360	20250327	134200	14637990	5090	5090	5090	5090	0
361	20250327	134100	14637990	5090	5090	5090	5090	0
362	20250327	134000	14637990	5090	5090	5090	5090	0
363	20250327	133900	14637990	5090	5090	5090	5090	0
364	20250327	133800	14637990	5090	5090	5090	5090	0
365	20250327	133700	14637990	5090	5090	5090	5090	0
366	20250327	133600	14637990	5090	5090	5090	5090	7
367	20250327	133500	14602360	5080	5080	5080	5080	0
368	20250327	133400	14602360	5080	5080	5080	5080	0
369	20250327	133300	14602360	5080	5080	5080	5080	0
370	20250327	133200	14602360	5080	5080	5080	5080	0
371	20250327	133100	14602360	5080	5080	5080	5080	0
372	20250327	133000	14602360	5080	5080	5080	5080	0
373	20250327	132900	14602360	5080	5080	5080	5080	0
374	20250327	132800	14602360	5080	5080	5080	5080	0
375	20250327	132700	14602360	5080	5080	5080	5080	0
376	20250327	132600	14602360	5080	5080	5080	5080	0
377	20250327	132500	14602360	5080	5080	5080	5080	0
378	20250327	132400	14602360	5080	5080	5080	5080	0
379	20250327	132300	14602360	5080	5080	5080	5080	0
380	20250327	132200	14602360	5080	5080	5080	5080	0
381	20250327	132100	14602360	5080	5080	5080	5080	0
382	20250327	132000	14602360	5080	5080	5080	5080	0
383	20250327	131900	14602360	5080	5080	5080	5080	0
384	20250327	131800	14602360	5080	5080	5080	5080	0
385	20250327	131700	14602360	5080	5080	5080	5080	0
386	20250327	131600	14602360	5080	5080	5080	5080	0
387	20250327	131500	14602360	5080	5080	5080	5080	0
388	20250327	131400	14602360	5080	5080	5080	5080	0
389	20250327	131300	14602360	5080	5080	5080	5080	0
390	20250327	131200	14602360	5080	5080	5080	5080	0
391	20250327	131100	14602360	5080	5080	5080	5080	0
392	20250327	131000	14602360	5080	5080	5080	5080	0
393	20250327	130900	14602360	5080	5080	5080	5080	0
394	20250327	130800	14602360	5080	5080	5080	5080	0
395	20250327	130700	14602360	5080	5080	5080	5080	0
396	20250327	130600	14602360	5080	5080	5080	5080	0
397	20250327	130500	14602360	5080	5080	5080	5080	0
398	20250327	130400	14602360	5080	5080	5080	5080	0
399	20250327	130300	14602360	5080	5080	5080	5080	0
400	20250327	130200	14602360	5080	5080	5080	5080	0
401	20250327	130100	14602360	5080	5080	5080	5080	0
402	20250327	130000	14602360	5080	5080	5080	5080	0
403	20250327	125900	14602360	5080	5080	5080	5080	0
404	20250327	125800	14602360	5080	5080	5080	5080	0
405	20250327	125700	14602360	5080	5080	5080	5080	0
406	20250327	125600	14602360	5080	5080	5080	5080	0
407	20250327	125500	14602360	5080	5080	5080	5080	0
408	20250327	125400	14602360	5080	5080	5080	5080	0
409	20250327	125300	14602360	5080	5080	5080	5080	0
410	20250327	125200	14602360	5080	5080	5080	5080	0
411	20250327	125100	14602360	5080	5080	5080	5080	0
412	20250327	125000	14602360	5080	5080	5080	5080	0
413	20250327	124900	14602360	5080	5080	5080	5080	0
414	20250327	124800	14602360	5080	5080	5080	5080	0
415	20250327	124700	14602360	5080	5080	5080	5080	200
416	20250327	124600	13586360	5080	5080	5080	5080	400
417	20250327	124500	11554360	5090	5090	5090	5090	0
418	20250327	124400	11554360	5090	5090	5090	5090	0
419	20250327	124300	11554360	5090	5090	5090	5090	0
420	20250327	124200	11554360	5090	5090	5090	5090	0
421	20250327	124100	11554360	5090	5090	5090	5090	0
422	20250327	124000	11554360	5090	5090	5090	5090	0
423	20250327	123900	11554360	5090	5090	5090	5090	0
424	20250327	123800	11554360	5090	5090	5090	5090	0
425	20250327	123700	11554360	5090	5090	5090	5090	0
426	20250327	123600	11554360	5090	5090	5090	5090	0
427	20250327	123500	11554360	5090	5090	5090	5090	0
428	20250327	123400	11554360	5090	5090	5090	5090	0
429	20250327	123300	11554360	5090	5090	5090	5090	0
430	20250327	123200	11554360	5090	5090	5090	5090	0
431	20250327	123100	11554360	5090	5090	5090	5090	0
432	20250327	123000	11554360	5090	5090	5090	5090	10
433	20250327	122900	11503460	5090	5090	5090	5090	10
434	20250327	122800	11452560	5090	5090	5090	5090	0
435	20250327	122700	11452560	5090	5090	5090	5090	0
436	20250327	122600	11452560	5090	5090	5090	5090	10
437	20250327	122500	11401660	5090	5090	5090	5090	0
438	20250327	122400	11401660	5090	5090	5090	5090	0
439	20250327	122300	11401660	5090	5090	5090	5090	0
440	20250327	122200	11401660	5090	5090	5090	5090	0
441	20250327	122100	11401660	5090	5090	5090	5090	0
442	20250327	122000	11401660	5090	5090	5090	5090	0
443	20250327	121900	11401660	5090	5090	5090	5090	0
444	20250327	121800	11401660	5090	5090	5090	5090	0
445	20250327	121700	11401660	5090	5090	5090	5090	0
446	20250327	121600	11401660	5090	5090	5090	5090	0
447	20250327	121500	11401660	5090	5090	5090	5090	0
448	20250327	121400	11401660	5090	5090	5090	5090	0
449	20250327	121300	11401660	5090	5090	5090	5090	0
450	20250327	121200	11401660	5090	5090	5090	5090	0
451	20250327	121100	11401660	5090	5090	5090	5090	0
452	20250327	121000	11401660	5090	5090	5090	5090	0
453	20250327	120900	11401660	5090	5090	5090	5090	0
454	20250327	120800	11401660	5090	5090	5090	5090	0
455	20250327	120700	11401660	5090	5090	5090	5090	0
456	20250327	120600	11401660	5090	5090	5090	5090	0
457	20250327	120500	11401660	5090	5090	5090	5090	0
458	20250327	120400	11401660	5090	5090	5090	5090	0
459	20250327	120300	11401660	5090	5090	5090	5090	66
460	20250327	120200	11065720	5090	5090	5090	5090	0
461	20250327	120100	11065720	5090	5090	5090	5090	0
462	20250327	120000	11065720	5090	5090	5090	5090	0
463	20250327	115900	11065720	5090	5090	5090	5090	0
464	20250327	115800	11065720	5090	5090	5090	5090	6
465	20250327	115700	11035180	5090	5090	5090	5090	94
466	20250327	115600	10556720	5090	5090	5090	5090	0
467	20250327	115500	10556720	5090	5090	5090	5090	0
468	20250327	115400	10556720	5090	5090	5090	5090	0
469	20250327	115300	10556720	5090	5090	5090	5090	0
470	20250327	115200	10556720	5090	5090	5090	5090	0
471	20250327	115100	10556720	5090	5090	5090	5090	0
472	20250327	115000	10556720	5090	5090	5090	5090	0
473	20250327	114900	10556720	5090	5090	5090	5090	0
474	20250327	114800	10556720	5090	5090	5090	5090	0
475	20250327	114700	10556720	5090	5090	5090	5090	0
476	20250327	114600	10556720	5090	5090	5090	5090	0
477	20250327	114500	10556720	5090	5090	5090	5090	0
478	20250327	114400	10556720	5090	5090	5090	5090	0
479	20250327	114300	10556720	5090	5090	5090	5090	0
480	20250327	114200	10556720	5090	5090	5090	5090	0
481	20250327	114100	10556720	5090	5090	5090	5090	0
482	20250327	114000	10556720	5090	5090	5090	5090	100
483	20250327	113900	10047720	5090	5090	5090	5090	100
484	20250327	113800	9538720	5090	5090	5090	5090	200
485	20250327	113700	8520720	5090	5090	5090	5090	0
486	20250327	113600	8520720	5090	5090	5090	5090	0
487	20250327	113500	8520720	5090	5090	5090	5090	0
488	20250327	113400	8520720	5090	5090	5090	5090	0
489	20250327	113300	8520720	5090	5090	5090	5090	0
490	20250327	113200	8520720	5090	5090	5090	5090	29
491	20250327	113100	8373110	5090	5090	5090	5090	0
492	20250327	113000	8373110	5090	5090	5090	5090	10
493	20250327	112900	8322210	5090	5090	5090	5090	0
494	20250327	112800	8322210	5090	5090	5090	5090	2
495	20250327	112700	8312030	5100	5100	5100	5100	0
496	20250327	112600	8312030	5100	5100	5100	5100	0
497	20250327	112500	8312030	5100	5100	5100	5100	0
498	20250327	112400	8312030	5100	5100	5100	5100	0
499	20250327	112300	8312030	5100	5100	5100	5100	5
500	20250327	112200	8286530	5100	5100	5100	5100	101
501	20250327	112100	7771430	5100	5100	5100	5100	42
502	20250327	112000	7557230	5100	5100	5100	5100	0
503	20250327	111900	7557230	5100	5100	5100	5100	0
504	20250327	111800	7557230	5100	5100	5100	5100	0
505	20250327	111700	7557230	5100	5100	5100	5100	0
506	20250327	111600	7557230	5100	5100	5100	5100	0
507	20250327	111500	7557230	5100	5100	5100	5100	0
508	20250327	111400	7557230	5100	5100	5100	5100	0
509	20250327	111300	7557230	5100	5100	5100	5100	6
510	20250327	111200	7526630	5100	5100	5100	5100	3
511	20250327	111100	7511330	5090	5090	5090	5090	0
512	20250327	111000	7511330	5090	5090	5090	5090	0
513	20250327	110900	7511330	5090	5090	5090	5090	0
514	20250327	110800	7511330	5090	5090	5090	5090	0
515	20250327	110700	7511330	5090	5090	5090	5090	1
516	20250327	110600	7506240	5100	5100	5100	5100	0
517	20250327	110500	7506240	5100	5100	5100	5100	0
518	20250327	110400	7506240	5100	5100	5100	5100	0
519	20250327	110300	7506240	5100	5100	5100	5100	0
520	20250327	110200	7506240	5100	5100	5100	5100	0
521	20250327	110100	7506240	5100	5100	5100	5100	0
522	20250327	110000	7506240	5100	5100	5100	5100	0
523	20250327	105900	7506240	5100	5100	5100	5100	0
524	20250327	105800	7506240	5100	5100	5100	5100	0
525	20250327	105700	7506240	5100	5100	5100	5100	0
526	20250327	105600	7506240	5100	5100	5100	5100	0
527	20250327	105500	7506240	5100	5100	5100	5100	0
528	20250327	105400	7506240	5100	5100	5100	5100	0
529	20250327	105300	7506240	5100	5100	5100	5100	0
530	20250327	105200	7506240	5100	5100	5100	5100	0
531	20250327	105100	7506240	5100	5100	5100	5100	0
532	20250327	105000	7506240	5100	5100	5100	5100	0
533	20250327	104900	7506240	5100	5100	5100	5100	0
534	20250327	104800	7506240	5100	5100	5100	5100	0
535	20250327	104700	7506240	5100	5100	5100	5100	0
536	20250327	104600	7506240	5100	5100	5100	5100	0
537	20250327	104500	7506240	5100	5100	5100	5100	0
538	20250327	104400	7506240	5100	5100	5100	5100	0
539	20250327	104300	7506240	5100	5100	5100	5100	0
540	20250327	104200	7506240	5100	5100	5100	5100	0
541	20250327	104100	7506240	5100	5100	5100	5100	0
542	20250327	104000	7506240	5100	5100	5100	5100	0
543	20250327	103900	7506240	5100	5100	5100	5100	0
544	20250327	103800	7506240	5100	5100	5100	5100	0
545	20250327	103700	7506240	5100	5095	5100	5095	42
546	20250327	103600	7292190	5100	5100	5100	5100	0
547	20250327	103500	7292190	5100	5100	5100	5100	0
548	20250327	103400	7292190	5100	5100	5100	5100	0
549	20250327	103300	7292190	5100	5100	5100	5100	0
550	20250327	103200	7292190	5100	5100	5100	5100	0
551	20250327	103100	7292190	5100	5100	5100	5100	0
552	20250327	103000	7292190	5100	5100	5100	5100	0
553	20250327	102900	7292190	5100	5100	5100	5100	0
554	20250327	102800	7292190	5100	5100	5100	5100	0
555	20250327	102700	7292190	5100	5100	5100	5100	0
556	20250327	102600	7292190	5100	5100	5100	5100	0
557	20250327	102500	7292190	5100	5100	5100	5100	0
558	20250327	102400	7292190	5100	5100	5100	5100	0
559	20250327	102300	7292190	5100	5100	5100	5100	0
560	20250327	102200	7292190	5100	5100	5100	5100	0
561	20250327	102100	7292190	5100	5100	5100	5100	0
562	20250327	102000	7292190	5100	5100	5100	5100	0
563	20250327	101900	7292190	5100	5100	5100	5100	0
564	20250327	101800	7292190	5100	5100	5100	5100	0
565	20250327	101700	7292190	5100	5100	5100	5100	0
566	20250327	101600	7292190	5100	5100	5100	5100	0
567	20250327	101500	7292190	5100	5100	5100	5100	0
568	20250327	101400	7292190	5100	5100	5100	5100	0
569	20250327	101300	7292190	5100	5100	5100	5100	0
570	20250327	101200	7292190	5100	5100	5100	5100	10
571	20250327	101100	7241190	5100	5100	5100	5100	0
572	20250327	101000	7241190	5100	5100	5100	5100	20
573	20250327	100900	7139190	5100	5100	5100	5100	20
574	20250327	100800	7037190	5100	5100	5100	5100	0
575	20250327	100700	7037190	5100	5100	5100	5100	0
576	20250327	100600	7037190	5100	5100	5100	5100	0
577	20250327	100500	7037190	5100	5100	5100	5100	0
578	20250327	100400	7037190	5100	5100	5100	5100	0
579	20250327	100300	7037190	5100	5100	5100	5100	0
580	20250327	100200	7037190	5100	5100	5100	5100	0
581	20250327	100100	7037190	5100	5100	5100	5100	150
582	20250327	100000	6272190	5100	5100	5100	5100	0
583	20250327	095900	6272190	5100	5100	5100	5100	0
584	20250327	095800	6272190	5100	5100	5100	5100	0
585	20250327	095700	6272190	5100	5100	5100	5100	0
586	20250327	095600	6272190	5100	5100	5100	5100	0
587	20250327	095500	6272190	5100	5100	5100	5100	0
588	20250327	095400	6272190	5100	5100	5100	5100	0
589	20250327	095300	6272190	5100	5100	5100	5100	0
590	20250327	095200	6272190	5100	5100	5100	5100	0
591	20250327	095100	6272190	5100	5100	5100	5100	0
592	20250327	095000	6272190	5100	5100	5100	5100	0
593	20250327	094900	6272190	5100	5100	5100	5100	0
594	20250327	094800	6272190	5100	5100	5100	5100	0
595	20250327	094700	6272190	5100	5100	5100	5100	50
596	20250327	094600	6017190	5100	5100	5100	5100	100
597	20250327	094500	5507190	5140	5140	5140	5140	0
598	20250327	094400	5507190	5140	5140	5140	5140	1
599	20250327	094300	5502050	5090	5090	5090	5090	0
600	20250327	094200	5502050	5090	5090	5090	5090	0
601	20250327	094100	5502050	5090	5090	5090	5090	0
602	20250327	094000	5502050	5090	5090	5090	5090	0
603	20250327	093900	5502050	5090	5090	5090	5090	0
604	20250327	093800	5502050	5090	5090	5090	5090	0
605	20250327	093700	5502050	5090	5090	5090	5090	3
606	20250327	093600	5486780	5080	5080	5080	5080	0
607	20250327	093500	5486780	5080	5080	5080	5080	0
608	20250327	093400	5486780	5080	5080	5080	5080	0
609	20250327	093300	5486780	5080	5080	5080	5080	0
610	20250327	093200	5486780	5080	5080	5080	5080	0
611	20250327	093100	5486780	5080	5080	5080	5080	16
612	20250327	093000	5405500	5080	5080	5080	5080	0
613	20250327	092900	5405500	5080	5080	5080	5080	134
614	20250327	092800	4724780	5080	5080	5080	5080	200
615	20250327	092700	3708780	5080	5100	5100	5080	529
616	20250327	092600	1020000	5100	5100	5100	5100	0
617	20250327	092500	1020000	5100	5100	5100	5100	0
618	20250327	092400	1020000	5100	5100	5100	5100	0
619	20250327	092300	1020000	5100	5100	5100	5100	0
620	20250327	092200	1020000	5100	5100	5100	5100	0
621	20250327	092100	1020000	5100	5100	5100	5100	0
622	20250327	092000	1020000	5100	5100	5100	5100	0
623	20250327	091900	1020000	5100	5100	5100	5100	0
624	20250327	091800	1020000	5100	5100	5100	5100	0
625	20250327	091700	1020000	5100	5100	5100	5100	0
626	20250327	091600	1020000	5100	5100	5100	5100	0
627	20250327	091500	1020000	5100	5100	5100	5100	0
628	20250327	091400	1020000	5100	5100	5100	5100	0
629	20250327	091300	1020000	5100	5100	5100	5100	0
630	20250327	091200	1020000	5100	5100	5100	5100	0
631	20250327	091100	1020000	5100	5100	5100	5100	0
632	20250327	091000	1020000	5100	5100	5100	5100	0
633	20250327	090900	1020000	5100	5100	5100	5100	0
634	20250327	090800	1020000	5100	5100	5100	5100	0
635	20250327	090700	1020000	5100	5100	5100	5100	0
636	20250327	090600	1020000	5100	5100	5100	5100	0
637	20250327	090500	1020000	5100	5100	5100	5100	0
638	20250327	090400	1020000	5100	5100	5100	5100	0
639	20250327	090300	1020000	5100	5100	5100	5100	0
640	20250327	090200	1020000	5100	5100	5100	5100	0
641	20250327	090100	1020000	5100	5100	5100	5100	0
642	20250327	090000	1020000	5100	5100	5100	5100	200