KissMeData/005680/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	184600	200430500	9970	9970	9970	9970	131
3	20250319	184500	200430500	9970	9970	9970	9970	0
4	20250319	184400	200430500	9970	9970	9970	9970	0
5	20250319	184300	200430500	9970	9970	9970	9970	0
6	20250319	184200	200430500	9970	9970	9970	9970	0
7	20250319	184100	200430500	9970	9970	9970	9970	0
8	20250319	184000	200430500	9970	9970	9970	9970	0
9	20250319	183900	200430500	9970	9970	9970	9970	0
10	20250319	183800	200430500	9970	9970	9970	9970	0
11	20250319	183700	200430500	9970	9970	9970	9970	0
12	20250319	183600	200430500	9970	9970	9970	9970	0
13	20250319	183500	200430500	9970	9970	9970	9970	0
14	20250319	183400	200430500	9970	9970	9970	9970	0
15	20250319	183300	200430500	9970	9970	9970	9970	0
16	20250319	183200	200430500	9970	9970	9970	9970	0
17	20250319	183100	200430500	9970	9970	9970	9970	0
18	20250319	183000	200430500	9970	9970	9970	9970	0
19	20250319	182900	200430500	9970	9970	9970	9970	0
20	20250319	182800	200430500	9970	9970	9970	9970	0
21	20250319	182700	200430500	9970	9970	9970	9970	0
22	20250319	182600	200430500	9970	9970	9970	9970	0
23	20250319	182500	200430500	9970	9970	9970	9970	0
24	20250319	182400	200430500	9970	9970	9970	9970	0
25	20250319	182300	200430500	9970	9970	9970	9970	0
26	20250319	182200	200430500	9970	9970	9970	9970	0
27	20250319	182100	200430500	9970	9970	9970	9970	0
28	20250319	182000	200430500	9970	9970	9970	9970	0
29	20250319	181900	200430500	9970	9970	9970	9970	0
30	20250319	181800	200430500	9970	9970	9970	9970	0
31	20250319	181700	200430500	9970	9970	9970	9970	0
32	20250319	181600	200430500	9970	9970	9970	9970	131
33	20250319	181500	200430500	9970	9970	9970	9970	0
34	20250319	181400	200430500	9970	9970	9970	9970	0
35	20250319	181300	200430500	9970	9970	9970	9970	0
36	20250319	181200	200430500	9970	9970	9970	9970	0
37	20250319	181100	200430500	9970	9970	9970	9970	0
38	20250319	181000	200430500	9970	9970	9970	9970	0
39	20250319	180900	200430500	9970	9970	9970	9970	0
40	20250319	180800	200430500	9970	9970	9970	9970	0
41	20250319	180700	200430500	9970	9970	9970	9970	0
42	20250319	180600	200430500	9970	9970	9970	9970	0
43	20250319	180500	200430500	9970	9970	9970	9970	0
44	20250319	180400	200430500	9970	9970	9970	9970	0
45	20250319	180300	200430500	9970	9970	9970	9970	0
46	20250319	180200	200430500	9970	9970	9970	9970	0
47	20250319	180100	200430500	9970	9970	9970	9970	0
48	20250319	180000	200430500	9970	9970	9970	9970	0
49	20250319	175900	200430500	9970	9970	9970	9970	0
50	20250319	175800	200430500	9970	9970	9970	9970	0
51	20250319	175700	200430500	9970	9970	9970	9970	0
52	20250319	175600	200430500	9970	9970	9970	9970	0
53	20250319	175500	200430500	9970	9970	9970	9970	0
54	20250319	175400	200430500	9970	9970	9970	9970	0
55	20250319	175300	200430500	9970	9970	9970	9970	0
56	20250319	175200	200430500	9970	9970	9970	9970	0
57	20250319	175100	200430500	9970	9970	9970	9970	0
58	20250319	175000	200430500	9970	9970	9970	9970	0
59	20250319	174900	200430500	9970	9970	9970	9970	0
60	20250319	174800	200430500	9970	9970	9970	9970	0
61	20250319	174700	200430500	9970	9970	9970	9970	0
62	20250319	174600	200430500	9970	9970	9970	9970	131
63	20250319	174500	200430500	9970	9970	9970	9970	0
64	20250319	174400	200430500	9970	9970	9970	9970	0
65	20250319	174300	200430500	9970	9970	9970	9970	0
66	20250319	174200	200430500	9970	9970	9970	9970	0
67	20250319	174100	200430500	9970	9970	9970	9970	0
68	20250319	174000	200430500	9970	9970	9970	9970	0
69	20250319	173900	200430500	9970	9970	9970	9970	0
70	20250319	173800	200430500	9970	9970	9970	9970	0
71	20250319	173700	200430500	9970	9970	9970	9970	0
72	20250319	173600	200430500	9970	9970	9970	9970	0
73	20250319	173500	200430500	9970	9970	9970	9970	0
74	20250319	173400	200430500	9970	9970	9970	9970	0
75	20250319	173300	200430500	9970	9970	9970	9970	0
76	20250319	173200	200430500	9970	9970	9970	9970	0
77	20250319	173100	200430500	9970	9970	9970	9970	0
78	20250319	173000	200430500	9970	9970	9970	9970	0
79	20250319	172900	200430500	9970	9970	9970	9970	0
80	20250319	172800	200430500	9970	9970	9970	9970	0
81	20250319	172700	200430500	9970	9970	9970	9970	0
82	20250319	172600	200430500	9970	9970	9970	9970	0
83	20250319	172500	200430500	9970	9970	9970	9970	0
84	20250319	172400	200430500	9970	9970	9970	9970	0
85	20250319	172300	200430500	9970	9970	9970	9970	0
86	20250319	172200	200430500	9970	9970	9970	9970	0
87	20250319	172100	200430500	9970	9970	9970	9970	0
88	20250319	172000	200430500	9970	9970	9970	9970	0
89	20250319	171900	200430500	9970	9970	9970	9970	0
90	20250319	171800	200430500	9970	9970	9970	9970	0
91	20250319	171700	200430500	9970	9970	9970	9970	0
92	20250319	171600	200430500	9970	9970	9970	9970	131
93	20250319	171500	200430500	9970	9970	9970	9970	0
94	20250319	171400	200430500	9970	9970	9970	9970	0
95	20250319	171300	200430500	9970	9970	9970	9970	0
96	20250319	171200	200430500	9970	9970	9970	9970	0
97	20250319	171100	200430500	9970	9970	9970	9970	0
98	20250319	171000	200430500	9970	9970	9970	9970	0
99	20250319	170900	200430500	9970	9970	9970	9970	0
100	20250319	170800	200430500	9970	9970	9970	9970	0
101	20250319	170700	200430500	9970	9970	9970	9970	0
102	20250319	170600	200430500	9970	9970	9970	9970	0
103	20250319	170500	200430500	9970	9970	9970	9970	0
104	20250319	170400	200430500	9970	9970	9970	9970	0
105	20250319	170300	200430500	9970	9970	9970	9970	0
106	20250319	170200	200430500	9970	9970	9970	9970	0
107	20250319	170100	200430500	9970	9970	9970	9970	0
108	20250319	170000	200430500	9970	9970	9970	9970	0
109	20250319	165900	200430500	9970	9970	9970	9970	0
110	20250319	165800	200430500	9970	9970	9970	9970	0
111	20250319	165700	200430500	9970	9970	9970	9970	0
112	20250319	165600	200430500	9970	9970	9970	9970	0
113	20250319	165500	200430500	9970	9970	9970	9970	0
114	20250319	165400	200430500	9970	9970	9970	9970	0
115	20250319	165300	200430500	9970	9970	9970	9970	0
116	20250319	165200	200430500	9970	9970	9970	9970	0
117	20250319	165100	200430500	9970	9970	9970	9970	0
118	20250319	165000	200430500	9970	9970	9970	9970	0
119	20250319	164900	200430500	9970	9970	9970	9970	0
120	20250319	164800	200430500	9970	9970	9970	9970	0
121	20250319	164700	200430500	9970	9970	9970	9970	0
122	20250319	164600	200430500	9970	9970	9970	9970	131
123	20250319	164500	200430500	9970	9970	9970	9970	0
124	20250319	164400	200430500	9970	9970	9970	9970	0
125	20250319	164300	200430500	9970	9970	9970	9970	0
126	20250319	164200	200430500	9970	9970	9970	9970	0
127	20250319	164100	200430500	9970	9970	9970	9970	0
128	20250319	164000	200430500	9970	9970	9970	9970	0
129	20250319	163900	200430500	9970	9970	9970	9970	0
130	20250319	163800	200430500	9970	9970	9970	9970	0
131	20250319	163700	200430500	9970	9970	9970	9970	0
132	20250319	163600	200430500	9970	9970	9970	9970	0
133	20250319	163500	200430500	9970	9970	9970	9970	0
134	20250319	163400	200430500	9970	9970	9970	9970	0
135	20250319	163300	200430500	9970	9970	9970	9970	0
136	20250319	163200	200430500	9970	9970	9970	9970	0
137	20250319	163100	200430500	9970	9970	9970	9970	0
138	20250319	163000	200430500	9970	9970	9970	9970	0
139	20250319	162900	200430500	9970	9970	9970	9970	0
140	20250319	162800	200430500	9970	9970	9970	9970	0
141	20250319	162700	200430500	9970	9970	9970	9970	0
142	20250319	162600	200430500	9970	9970	9970	9970	0
143	20250319	162500	200430500	9970	9970	9970	9970	0
144	20250319	162400	200430500	9970	9970	9970	9970	0
145	20250319	162300	200430500	9970	9970	9970	9970	0
146	20250319	162200	200430500	9970	9970	9970	9970	0
147	20250319	162100	200430500	9970	9970	9970	9970	0
148	20250319	162000	200430500	9970	9970	9970	9970	0
149	20250319	161900	200430500	9970	9970	9970	9970	0
150	20250319	161800	200430500	9970	9970	9970	9970	0
151	20250319	161700	200430500	9970	9970	9970	9970	0
152	20250319	161600	200430500	9970	9970	9970	9970	131
153	20250319	161500	200430500	9970	9970	9970	9970	0
154	20250319	161400	200430500	9970	9970	9970	9970	0
155	20250319	161300	200430500	9970	9970	9970	9970	0
156	20250319	161200	200430500	9970	9970	9970	9970	0
157	20250319	161100	200430500	9970	9970	9970	9970	0
158	20250319	161000	200430500	9970	9970	9970	9970	0
159	20250319	160900	200430500	9970	9970	9970	9970	0
160	20250319	160800	200430500	9970	9970	9970	9970	0
161	20250319	160700	200430500	9970	9970	9970	9970	0
162	20250319	160600	200430500	9970	9970	9970	9970	0
163	20250319	160500	200430500	9970	9970	9970	9970	0
164	20250319	160400	200430500	9970	9970	9970	9970	0
165	20250319	160300	200430500	9970	9970	9970	9970	0
166	20250319	160200	200430500	9970	9970	9970	9970	0
167	20250319	160100	200430500	9970	9970	9970	9970	0
168	20250319	160000	200430500	9970	9970	9970	9970	0
169	20250319	155900	200430500	9970	9970	9970	9970	0
170	20250319	155800	200430500	9970	9970	9970	9970	0
171	20250319	155700	200430500	9970	9970	9970	9970	0
172	20250319	155600	200430500	9970	9970	9970	9970	0
173	20250319	155500	200430500	9970	9970	9970	9970	0
174	20250319	155400	200430500	9970	9970	9970	9970	0
175	20250319	155300	200430500	9970	9970	9970	9970	0
176	20250319	155200	200430500	9970	9970	9970	9970	0
177	20250319	155100	200430500	9970	9970	9970	9970	0
178	20250319	155000	200430500	9970	9970	9970	9970	0
179	20250319	154900	200430500	9970	9970	9970	9970	0
180	20250319	154800	200430500	9970	9970	9970	9970	0
181	20250319	154700	200430500	9970	9970	9970	9970	0
182	20250319	154600	200430500	9970	9970	9970	9970	131
183	20250319	154500	200430500	9970	9970	9970	9970	0
184	20250319	154400	200430500	9970	9970	9970	9970	0
185	20250319	154300	200430500	9970	9970	9970	9970	0
186	20250319	154200	200430500	9970	9970	9970	9970	0
187	20250319	154100	200430500	9970	9970	9970	9970	0
188	20250319	154000	200430500	9970	9970	9970	9970	0
189	20250319	153900	200430500	9970	9970	9970	9970	0
190	20250319	153800	200430500	9970	9970	9970	9970	0
191	20250319	153700	200430500	9970	9970	9970	9970	0
192	20250319	153600	200430500	9970	9970	9970	9970	0
193	20250319	153500	200430500	9970	9970	9970	9970	0
194	20250319	153400	200430500	9970	9970	9970	9970	0
195	20250319	153300	200430500	9970	9970	9970	9970	0
196	20250319	153200	200430500	9970	9970	9970	9970	0
197	20250319	153100	200430500	9970	9970	9970	9970	0
198	20250319	153000	200430500	9970	9970	9970	9970	131
199	20250319	152900	199124430	9920	9920	9920	9920	0
200	20250319	152800	199124430	9920	9920	9920	9920	0
201	20250319	152700	199124430	9920	9920	9920	9920	0
202	20250319	152600	199124430	9920	9920	9920	9920	0
203	20250319	152500	199124430	9920	9920	9920	9920	0
204	20250319	152400	199124430	9920	9920	9920	9920	0
205	20250319	152300	199124430	9920	9920	9920	9920	0
206	20250319	152200	199124430	9920	9920	9920	9920	0
207	20250319	152100	199124430	9920	9920	9920	9920	0
208	20250319	152000	199124430	9920	9920	9920	9920	0
209	20250319	151900	199124430	9920	9920	9920	9920	279
210	20250319	151800	196356750	9950	9950	9950	9950	1
211	20250319	151700	196346800	9950	9950	9950	9950	20
212	20250319	151600	196147800	9950	9950	9950	9950	0
213	20250319	151500	196147800	9950	9950	9950	9950	0
214	20250319	151400	196147800	9950	9950	9950	9950	0
215	20250319	151300	196147800	9950	9950	9950	9950	64
216	20250319	151200	195511000	9920	9920	9920	9920	0
217	20250319	151100	195511000	9920	9920	9920	9920	0
218	20250319	151000	195511000	9920	9920	9920	9920	83
219	20250319	150900	194687640	9920	9910	9920	9910	107
220	20250319	150800	193627020	9910	9910	9910	9910	125
221	20250319	150700	192388270	9910	9910	9910	9910	123
222	20250319	150600	191169340	9920	9920	9920	9920	57
223	20250319	150500	190603900	9920	9910	9920	9910	165
224	20250319	150400	188967930	9910	9910	9910	9910	165
225	20250319	150300	187332780	9920	9920	9920	9920	0
226	20250319	150200	187332780	9920	9930	9930	9920	133
227	20250319	150100	186012920	9920	9910	9920	9910	209
228	20250319	150000	183940910	9920	9910	9920	9910	132
229	20250319	145900	182632290	9910	9910	9910	9910	83
230	20250319	145800	181809760	9920	9920	9920	9920	83
231	20250319	145700	180986400	9920	9910	9920	9910	142
232	20250319	145600	179578580	9910	9910	9910	9910	83
233	20250319	145500	178756050	9910	9910	9910	9910	165
234	20250319	145400	177120900	9920	9920	9920	9920	105
235	20250319	145300	176079300	9920	9910	9920	9910	91
236	20250319	145200	175177340	9910	9910	9910	9910	89
237	20250319	145100	174295350	9910	9910	9910	9910	82
238	20250319	145000	173482730	9910	9910	9910	9910	91
239	20250319	144900	172580920	9900	9910	9910	9900	157
240	20250319	144800	171025870	9910	9910	9910	9910	173
241	20250319	144700	169311440	9910	9910	9910	9910	83
242	20250319	144600	168488910	9920	9910	9920	9910	201
243	20250319	144500	166495820	9910	9920	9920	9910	83
244	20250319	144400	165673280	9910	9920	9920	9910	113
245	20250319	144300	164553150	9920	9920	9920	9920	83
246	20250319	144200	163729790	9920	9910	9920	9910	109
247	20250319	144100	162649330	9910	9910	9910	9910	165
248	20250319	144000	161014180	9920	9920	9920	9920	56
249	20250319	143900	160458660	9920	9920	9920	9920	82
250	20250319	143800	159645220	9920	9910	9920	9910	248
251	20250319	143700	157186710	9920	9920	9920	9920	39
252	20250319	143600	156799830	9910	9910	9910	9910	82
253	20250319	143500	155987210	9920	9930	9930	9920	170
254	20250319	143400	154299550	9920	9920	9920	9920	83
255	20250319	143300	153476190	9920	9920	9920	9920	165
256	20250319	143200	151839390	9930	9930	9930	9930	76
257	20250319	143100	151084710	9930	9930	9930	9930	97
258	20250319	143000	150121500	9920	9920	9920	9920	165
259	20250319	142900	148484700	9920	9920	9920	9920	82
260	20250319	142800	147671260	9930	9930	9930	9930	100
261	20250319	142700	146678260	9930	9920	9930	9920	312
262	20250319	142600	143580930	9920	9920	9920	9920	181
263	20250319	142500	141785410	9920	9930	9930	9920	262
264	20250319	142400	139184580	9930	9930	9930	9930	165
265	20250319	142300	137546130	9930	9920	9930	9920	143
266	20250319	142200	136126960	9920	9920	9920	9920	665
267	20250319	142100	129530160	9920	9920	9920	9920	483
268	20250319	142000	124738800	9930	9930	9930	9930	21
269	20250319	141900	124530270	9930	9930	9930	9930	165
270	20250319	141800	122891820	9930	9930	9930	9930	83
271	20250319	141700	122067630	9940	9940	9940	9940	57
272	20250319	141600	121501050	9940	9940	9940	9940	125
273	20250319	141500	120258550	9930	9920	9930	9920	100
274	20250319	141400	119266380	9920	9920	9920	9920	82
275	20250319	141300	118452940	9930	9930	9930	9930	148
276	20250319	141200	116983300	9930	9930	9930	9930	280
277	20250319	141100	114202900	9920	9920	9920	9920	82
278	20250319	141000	113389460	9930	9940	9940	9930	783
279	20250319	140900	105613720	9950	9940	9950	9940	96
280	20250319	140800	104659470	9940	9950	9950	9940	290
281	20250319	140700	101774670	9950	9930	9950	9930	153
282	20250319	140600	100254280	9930	9940	9940	9930	152
283	20250319	140500	98744230	9940	9940	9940	9940	234
284	20250319	140400	96418270	9940	9940	9940	9940	207
285	20250319	140300	94360690	9940	9940	9940	9940	83
286	20250319	140200	93535670	9940	9940	9940	9940	334
287	20250319	140100	90215710	9950	9950	9950	9940	286
288	20250319	140000	87371070	9940	9940	9940	9940	82
289	20250319	135900	86555990	9940	9940	9940	9940	83
290	20250319	135800	85730970	9950	9950	9950	9950	4
291	20250319	135700	85691170	9950	9960	9960	9950	165
292	20250319	135600	84049380	9980	9980	9980	9980	0
293	20250319	135500	84049380	9980	9980	9980	9980	0
294	20250319	135400	84049380	9980	9980	9980	9980	0
295	20250319	135300	84049380	9980	9980	9980	9980	0
296	20250319	135200	84049380	9980	9980	9980	9980	1
297	20250319	135100	84039400	9950	9950	9950	9950	0
298	20250319	135000	84039400	9950	9950	9950	9950	0
299	20250319	134900	84039400	9950	9950	9950	9950	0
300	20250319	134800	84039400	9950	9950	9950	9950	0
301	20250319	134700	84039400	9950	9950	9950	9950	0
302	20250319	134600	84039400	9950	9950	9950	9950	0
303	20250319	134500	84039400	9950	9950	9950	9950	0
304	20250319	134400	84039400	9950	9950	9950	9950	0
305	20250319	134300	84039400	9950	9950	9950	9950	0
306	20250319	134200	84039400	9950	9950	9950	9950	0
307	20250319	134100	84039400	9950	9950	9950	9950	0
308	20250319	134000	84039400	9950	9950	9950	9950	0
309	20250319	133900	84039400	9950	9950	9950	9950	0
310	20250319	133800	84039400	9950	9950	9950	9950	150
311	20250319	133700	82546900	9940	9950	9950	9940	389
312	20250319	133600	78680040	9960	9960	9960	9960	0
313	20250319	133500	78680040	9960	9960	9960	9960	0
314	20250319	133400	78680040	9960	9950	9960	9950	175
315	20250319	133300	76938780	9950	9950	9950	9950	0
316	20250319	133200	76938780	9950	9950	9950	9950	0
317	20250319	133100	76938780	9950	9950	9950	9950	0
318	20250319	133000	76938780	9950	9950	9950	9950	0
319	20250319	132900	76938780	9950	9950	9950	9950	0
320	20250319	132800	76938780	9950	9950	9950	9950	0
321	20250319	132700	76938780	9950	9950	9950	9950	0
322	20250319	132600	76938780	9950	9950	9950	9950	1
323	20250319	132500	76928830	9950	9950	9950	9950	0
324	20250319	132400	76928830	9950	9950	9950	9950	0
325	20250319	132300	76928830	9950	9950	9950	9950	0
326	20250319	132200	76928830	9950	9950	9950	9950	0
327	20250319	132100	76928830	9950	9950	9950	9950	0
328	20250319	132000	76928830	9950	9950	9950	9950	250
329	20250319	131900	74441330	9960	9960	9960	9960	5
330	20250319	131800	74391530	9960	9960	9960	9960	0
331	20250319	131700	74391530	9960	9960	9960	9960	0
332	20250319	131600	74391530	9960	9960	9960	9960	1
333	20250319	131500	74381570	9960	9960	9960	9960	0
334	20250319	131400	74381570	9960	9960	9960	9960	0
335	20250319	131300	74381570	9960	9960	9960	9960	0
336	20250319	131200	74381570	9960	9960	9960	9960	0
337	20250319	131100	74381570	9960	9960	9960	9960	0
338	20250319	131000	74381570	9960	9960	9960	9960	5
339	20250319	130900	74331770	9950	9950	9950	9950	0
340	20250319	130800	74331770	9950	9950	9950	9950	0
341	20250319	130700	74331770	9950	9950	9950	9950	0
342	20250319	130600	74331770	9950	9950	9950	9950	0
343	20250319	130500	74331770	9950	9950	9950	9950	0
344	20250319	130400	74331770	9950	9950	9950	9950	0
345	20250319	130300	74331770	9950	9950	9950	9950	100
346	20250319	130200	73336770	9950	9950	9950	9950	0
347	20250319	130100	73336770	9950	9950	9950	9950	0
348	20250319	130000	73336770	9950	9950	9950	9950	2
349	20250319	125900	73316870	9950	9970	9970	9950	4
350	20250319	125800	73277050	9950	9950	9950	9950	1
351	20250319	125700	73267100	9950	9950	9950	9950	0
352	20250319	125600	73267100	9950	9950	9950	9950	1
353	20250319	125500	73257150	9950	9950	9950	9950	0
354	20250319	125400	73257150	9950	9950	9950	9950	1
355	20250319	125300	73247200	9950	9950	9950	9950	0
356	20250319	125200	73247200	9950	9950	9950	9950	1
357	20250319	125100	73237250	9950	9950	9950	9950	0
358	20250319	125000	73237250	9950	9950	9950	9950	0
359	20250319	124900	73237250	9950	9950	9950	9950	1
360	20250319	124800	73227300	9950	9950	9950	9950	2
361	20250319	124700	73207400	9950	9950	9950	9950	0
362	20250319	124600	73207400	9950	9950	9950	9950	1
363	20250319	124500	73197450	9950	9950	9950	9950	232
364	20250319	124400	70889050	9950	9950	9950	9950	0
365	20250319	124300	70889050	9950	9950	9950	9950	0
366	20250319	124200	70889050	9950	9950	9950	9950	3
367	20250319	124100	70859200	9970	9970	9970	9970	1
368	20250319	124000	70849230	9950	9950	9950	9950	0
369	20250319	123900	70849230	9950	9950	9950	9950	0
370	20250319	123800	70849230	9950	9950	9950	9950	1
371	20250319	123700	70839280	9950	9950	9950	9950	0
372	20250319	123600	70839280	9950	9950	9950	9950	1
373	20250319	123500	70829330	9950	9950	9950	9950	1
374	20250319	123400	70819380	9950	9950	9950	9950	1
375	20250319	123300	70809430	9950	9950	9950	9950	1
376	20250319	123200	70799480	9950	9950	9950	9950	0
377	20250319	123100	70799480	9950	9960	9960	9950	1001
378	20250319	123000	60838340	9960	9960	9960	9960	2
379	20250319	122900	60818420	9960	9960	9960	9960	0
380	20250319	122800	60818420	9960	9960	9960	9960	1
381	20250319	122700	60808460	9960	9960	9960	9960	0
382	20250319	122600	60808460	9960	9960	9960	9960	0
383	20250319	122500	60808460	9960	9960	9960	9960	0
384	20250319	122400	60808460	9960	9970	9970	9960	4
385	20250319	122300	60768610	9960	9960	9960	9960	0
386	20250319	122200	60768610	9960	9960	9960	9960	1
387	20250319	122100	60758650	9960	9960	9960	9960	1
388	20250319	122000	60748690	9960	9960	9960	9960	0
389	20250319	121900	60748690	9960	9960	9960	9960	0
390	20250319	121800	60748690	9960	9960	9960	9960	2
391	20250319	121700	60728770	9960	9960	9960	9960	1
392	20250319	121600	60718810	9960	9960	9960	9960	0
393	20250319	121500	60718810	9960	9960	9960	9960	1
394	20250319	121400	60708850	9960	9960	9960	9960	1
395	20250319	121300	60698890	9960	9960	9960	9960	0
396	20250319	121200	60698890	9960	9960	9960	9960	1
397	20250319	121100	60688930	9960	9960	9960	9960	0
398	20250319	121000	60688930	9960	9970	9970	9960	6
399	20250319	120900	60629120	9960	9960	9960	9960	1
400	20250319	120800	60619160	9960	9960	9960	9960	70
401	20250319	120700	59921960	9960	9960	9960	9960	1
402	20250319	120600	59912000	9960	9960	9980	9960	3
403	20250319	120500	59882100	9960	9960	9960	9960	1
404	20250319	120400	59872140	9980	9980	9980	9980	100
405	20250319	120300	58874140	9960	9960	9960	9960	1
406	20250319	120200	58864180	9960	9960	9960	9960	0
407	20250319	120100	58864180	9960	9960	9960	9960	0
408	20250319	120000	58864180	9960	9960	9960	9960	3
409	20250319	115900	58834300	9980	9980	9980	9980	3
410	20250319	115800	58804360	9960	9960	9960	9960	0
411	20250319	115700	58804360	9960	9960	9960	9960	0
412	20250319	115600	58804360	9960	9960	9960	9960	2
413	20250319	115500	58784440	9960	9960	9960	9960	0
414	20250319	115400	58784440	9960	9960	9960	9960	1
415	20250319	115300	58774480	9980	9980	9980	9980	2
416	20250319	115200	58754520	9960	9960	9960	9960	1
417	20250319	115100	58744560	9960	9960	9960	9960	1
418	20250319	115000	58734600	9960	9960	9960	9960	0
419	20250319	114900	58734600	9960	9960	9960	9960	1
420	20250319	114800	58724640	9980	9970	9980	9960	3
421	20250319	114700	58694730	9960	9960	9960	9960	0
422	20250319	114600	58694730	9960	9960	9960	9960	0
423	20250319	114500	58694730	9960	9960	9960	9960	2
424	20250319	114400	58674810	9960	9960	9960	9960	1
425	20250319	114300	58664850	9960	9960	9960	9960	0
426	20250319	114200	58664850	9960	9960	9960	9960	2
427	20250319	114100	58644930	9960	9960	9960	9960	0
428	20250319	114000	58644930	9960	9960	9960	9960	0
429	20250319	113900	58644930	9960	9960	9960	9960	0
430	20250319	113800	58644930	9960	9960	9960	9960	1
431	20250319	113700	58634970	9960	9960	9960	9960	1
432	20250319	113600	58625010	9960	9960	9960	9960	1
433	20250319	113500	58615050	9960	9960	9960	9960	1
434	20250319	113400	58605090	9960	9960	9960	9960	0
435	20250319	113300	58605090	9960	9960	9960	9960	0
436	20250319	113200	58605090	9960	9960	9960	9960	0
437	20250319	113100	58605090	9960	9980	9980	9960	2
438	20250319	113000	58585150	9960	9960	9960	9960	4
439	20250319	112900	58545310	9960	9960	9960	9960	0
440	20250319	112800	58545310	9960	9960	9960	9960	1
441	20250319	112700	58535350	9960	9960	9960	9960	0
442	20250319	112600	58535350	9960	9960	9960	9960	0
443	20250319	112500	58535350	9960	9960	9960	9960	0
444	20250319	112400	58535350	9960	9960	9960	9960	2
445	20250319	112300	58515430	9960	9960	9960	9960	1
446	20250319	112200	58505470	9960	9960	9960	9960	0
447	20250319	112100	58505470	9960	9960	9960	9960	1
448	20250319	112000	58495510	9960	9960	9960	9960	0
449	20250319	111900	58495510	9960	9960	9960	9960	0
450	20250319	111800	58495510	9960	9960	9960	9960	1
451	20250319	111700	58485550	9960	9960	9960	9960	6
452	20250319	111600	58425790	9960	9960	9960	9960	1
453	20250319	111500	58415830	9960	9960	9960	9960	0
454	20250319	111400	58415830	9960	9960	9960	9960	1
455	20250319	111300	58405870	9980	9980	9980	9980	1
456	20250319	111200	58395890	9960	9960	9960	9960	2
457	20250319	111100	58375970	9960	9960	9960	9960	0
458	20250319	111000	58375970	9960	9970	9970	9960	103
459	20250319	110900	57349080	9950	9950	9950	9950	0
460	20250319	110800	57349080	9950	9950	9950	9950	0
461	20250319	110700	57349080	9950	9950	9950	9950	1
462	20250319	110600	57339130	9950	9950	9950	9950	1
463	20250319	110500	57329180	9950	9950	9950	9950	1
464	20250319	110400	57319230	9950	9950	9950	9950	0
465	20250319	110300	57319230	9950	9950	9950	9950	1
466	20250319	110200	57309280	9980	9980	9980	9980	0
467	20250319	110100	57309280	9980	9960	9980	9950	1322
468	20250319	110000	44144230	9960	9960	9960	9960	3
469	20250319	105900	44114350	9960	9960	9960	9960	0
470	20250319	105800	44114350	9960	9960	9960	9960	0
471	20250319	105700	44114350	9960	9960	9960	9960	0
472	20250319	105600	44114350	9960	9960	9960	9960	1
473	20250319	105500	44104390	9980	9960	9980	9960	2
474	20250319	105400	44084450	9960	9960	9960	9960	2
475	20250319	105300	44064530	9960	9960	9960	9960	0
476	20250319	105200	44064530	9960	9960	9960	9960	2
477	20250319	105100	44044610	9960	9960	9960	9960	0
478	20250319	105000	44044610	9960	9960	9960	9960	0
479	20250319	104900	44044610	9960	9960	9960	9960	1
480	20250319	104800	44034650	9960	9960	9960	9960	1
481	20250319	104700	44024690	9960	9960	9960	9960	2
482	20250319	104600	44004770	9960	9960	9960	9960	1
483	20250319	104500	43994810	9960	9960	9960	9960	1
484	20250319	104400	43984850	9950	9950	9950	9950	0
485	20250319	104300	43984850	9950	9950	9950	9950	0
486	20250319	104200	43984850	9950	9950	9950	9950	3
487	20250319	104100	43955000	9980	9980	9980	9980	100
488	20250319	104000	42957000	9950	9950	9950	9950	0
489	20250319	103900	42957000	9950	9950	9950	9950	1
490	20250319	103800	42947050	9950	9980	9980	9950	102
491	20250319	103700	41929120	9980	9980	9980	9980	0
492	20250319	103600	41929120	9980	9950	9980	9950	311
493	20250319	103500	38827600	9950	9960	9960	9950	6
494	20250319	103400	38767850	9960	9960	9960	9960	111
495	20250319	103300	37662290	9960	9960	9960	9960	823
496	20250319	103200	29465210	9950	9950	9950	9950	0
497	20250319	103100	29465210	9950	9960	9960	9950	601
498	20250319	103000	23479260	9960	9970	9970	9960	664
499	20250319	102900	16864810	9980	9980	9980	9980	387
500	20250319	102800	13002550	9980	9990	9990	9980	200
501	20250319	102700	11004650	9990	9990	9990	9990	1
502	20250319	102600	10994660	9990	9990	9990	9990	1
503	20250319	102500	10984670	9990	9990	9990	9990	0
504	20250319	102400	10984670	9990	9990	9990	9990	2
505	20250319	102300	10964690	9990	9990	9990	9990	0
506	20250319	102200	10964690	9990	9990	9990	9990	0
507	20250319	102100	10964690	9990	9990	9990	9990	1
508	20250319	102000	10954700	10020	10020	10020	10020	1
509	20250319	101900	10944680	9990	9990	9990	9990	0
510	20250319	101800	10944680	9990	9990	9990	9990	2
511	20250319	101700	10924700	9990	9990	9990	9990	1
512	20250319	101600	10914710	9990	9990	9990	9990	0
513	20250319	101500	10914710	9990	9990	9990	9990	1
514	20250319	101400	10904720	9990	9990	9990	9990	2
515	20250319	101300	10884740	9990	9990	9990	9990	1
516	20250319	101200	10874750	9990	9990	9990	9990	1
517	20250319	101100	10864760	9990	9990	9990	9990	196
518	20250319	101000	8906720	9990	10000	10020	9990	7
519	20250319	100900	8836710	9990	9990	9990	9990	0
520	20250319	100800	8836710	9990	9990	9990	9990	0
521	20250319	100700	8836710	9990	9990	9990	9990	1
522	20250319	100600	8826720	9990	9990	9990	9990	1
523	20250319	100500	8816730	9990	9990	9990	9990	0
524	20250319	100400	8816730	9990	9990	9990	9990	0
525	20250319	100300	8816730	9990	10030	10030	9990	2
526	20250319	100200	8796710	10000	10000	10000	10000	60
527	20250319	100100	8196710	10000	10000	10000	10000	34
528	20250319	100000	7856710	10000	10000	10000	10000	6
529	20250319	095900	7796710	10040	10040	10040	10040	0
530	20250319	095800	7796710	10040	10040	10040	10040	0
531	20250319	095700	7796710	10040	10040	10040	10040	0
532	20250319	095600	7796710	10040	10040	10040	10040	0
533	20250319	095500	7796710	10040	10040	10040	10040	0
534	20250319	095400	7796710	10040	10040	10040	10040	0
535	20250319	095300	7796710	10040	10040	10040	10040	0
536	20250319	095200	7796710	10040	10040	10040	10040	100
537	20250319	095100	6792710	10040	10040	10040	10040	0
538	20250319	095000	6792710	10040	10040	10040	10040	0
539	20250319	094900	6792710	10040	10040	10040	10040	0
540	20250319	094800	6792710	10040	10040	10040	10040	0
541	20250319	094700	6792710	10040	10040	10040	10040	0
542	20250319	094600	6792710	10040	10040	10040	10040	0
543	20250319	094500	6792710	10040	10040	10040	10040	1
544	20250319	094400	6782670	10040	10040	10040	10040	4
545	20250319	094300	6742510	9980	9980	9980	9980	0
546	20250319	094200	6742510	9980	9980	9980	9980	0
547	20250319	094100	6742510	9980	9980	9980	9980	0
548	20250319	094000	6742510	9980	9980	9980	9980	0
549	20250319	093900	6742510	9980	9980	9980	9980	0
550	20250319	093800	6742510	9980	9980	9980	9980	0
551	20250319	093700	6742510	9980	9980	9980	9980	0
552	20250319	093600	6742510	9980	9980	9980	9980	0
553	20250319	093500	6742510	9980	9980	9980	9980	0
554	20250319	093400	6742510	9980	9980	9980	9980	0
555	20250319	093300	6742510	9980	9980	9980	9980	103
556	20250319	093200	5714570	10040	10040	10040	10040	0
557	20250319	093100	5714570	10040	10040	10040	10040	0
558	20250319	093000	5714570	10040	10040	10040	10040	0
559	20250319	092900	5714570	10040	10040	10040	10040	14
560	20250319	092800	5574010	10040	10040	10040	10040	0
561	20250319	092700	5574010	10040	10040	10040	10040	1
562	20250319	092600	5563970	10040	10040	10040	10040	0
563	20250319	092500	5563970	10040	10040	10040	10040	0
564	20250319	092400	5563970	10040	10040	10040	10040	1
565	20250319	092300	5553930	9980	9980	9980	9980	0
566	20250319	092200	5553930	9980	9980	9980	9980	5
567	20250319	092100	5504030	9990	9990	9990	9990	0
568	20250319	092000	5504030	9990	9990	9990	9990	0
569	20250319	091900	5504030	9990	9990	9990	9990	13
570	20250319	091800	5374160	10060	10060	10060	10060	0
571	20250319	091700	5374160	10060	10060	10060	10060	0
572	20250319	091600	5374160	10060	10060	10060	10060	0
573	20250319	091500	5374160	10060	10060	10060	10060	0
574	20250319	091400	5374160	10060	10060	10060	10060	0
575	20250319	091300	5374160	10060	10060	10060	10060	1
576	20250319	091200	5364100	10060	10060	10060	10060	0
577	20250319	091100	5364100	10060	10060	10060	10060	0
578	20250319	091000	5364100	10060	10060	10060	10060	0
579	20250319	090900	5364100	10060	10060	10060	10060	0
580	20250319	090800	5364100	10060	10060	10060	10060	0
581	20250319	090700	5364100	10060	10060	10060	10060	100
582	20250319	090600	4358100	10060	10060	10060	10060	0
583	20250319	090500	4358100	10060	10060	10060	10060	0
584	20250319	090400	4358100	10060	10060	10060	10060	0
585	20250319	090300	4358100	10060	10060	10060	10060	200
586	20250319	090200	2346100	10070	10070	10070	10070	2
587	20250319	090100	2325960	9940	9940	9940	9940	0
588	20250319	090000	2325960	9940	9940	9940	9940	234