KissMeData/006390/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	184800	203186735	13930	13930	13930	13930	500
3	20250328	184700	203186735	13930	13930	13930	13930	0
4	20250328	184600	203186735	13930	13930	13930	13930	0
5	20250328	184500	203186735	13930	13930	13930	13930	0
6	20250328	184400	203186735	13930	13930	13930	13930	0
7	20250328	184300	203186735	13930	13930	13930	13930	0
8	20250328	184200	203186735	13930	13930	13930	13930	0
9	20250328	184100	203186735	13930	13930	13930	13930	0
10	20250328	184000	203186735	13930	13930	13930	13930	0
11	20250328	183900	203186735	13930	13930	13930	13930	0
12	20250328	183800	203186735	13930	13930	13930	13930	0
13	20250328	183700	203186735	13930	13930	13930	13930	0
14	20250328	183600	203186735	13930	13930	13930	13930	0
15	20250328	183500	203186735	13930	13930	13930	13930	0
16	20250328	183400	203186735	13930	13930	13930	13930	0
17	20250328	183300	203186735	13930	13930	13930	13930	0
18	20250328	183200	203186735	13930	13930	13930	13930	0
19	20250328	183100	203186735	13930	13930	13930	13930	0
20	20250328	183000	203186735	13930	13930	13930	13930	0
21	20250328	182900	203186735	13930	13930	13930	13930	0
22	20250328	182800	203186735	13930	13930	13930	13930	0
23	20250328	182700	203186735	13930	13930	13930	13930	0
24	20250328	182600	203186735	13930	13930	13930	13930	0
25	20250328	182500	203186735	13930	13930	13930	13930	0
26	20250328	182400	203186735	13930	13930	13930	13930	0
27	20250328	182300	203186735	13930	13930	13930	13930	0
28	20250328	182200	203186735	13930	13930	13930	13930	0
29	20250328	182100	203186735	13930	13930	13930	13930	0
30	20250328	182000	203186735	13930	13930	13930	13930	0
31	20250328	181900	203186735	13930	13930	13930	13930	0
32	20250328	181800	203186735	13930	13930	13930	13930	500
33	20250328	181700	203186735	13930	13930	13930	13930	0
34	20250328	181600	203186735	13930	13930	13930	13930	0
35	20250328	181500	203186735	13930	13930	13930	13930	0
36	20250328	181400	203186735	13930	13930	13930	13930	0
37	20250328	181300	203186735	13930	13930	13930	13930	0
38	20250328	181200	203186735	13930	13930	13930	13930	0
39	20250328	181100	203186735	13930	13930	13930	13930	0
40	20250328	181000	203186735	13930	13930	13930	13930	0
41	20250328	180900	203186735	13930	13930	13930	13930	0
42	20250328	180800	203186735	13930	13930	13930	13930	0
43	20250328	180700	203186735	13930	13930	13930	13930	0
44	20250328	180600	203186735	13930	13930	13930	13930	0
45	20250328	180500	203186735	13930	13930	13930	13930	0
46	20250328	180400	203186735	13930	13930	13930	13930	0
47	20250328	180300	203186735	13930	13930	13930	13930	0
48	20250328	180200	203186735	13930	13930	13930	13930	0
49	20250328	180100	203186735	13930	13930	13930	13930	0
50	20250328	180000	203186735	13930	13930	13930	13930	0
51	20250328	175900	203186735	13930	13930	13930	13930	0
52	20250328	175800	203186735	13930	13930	13930	13930	0
53	20250328	175700	203186735	13930	13930	13930	13930	0
54	20250328	175600	203186735	13930	13930	13930	13930	0
55	20250328	175500	203186735	13930	13930	13930	13930	0
56	20250328	175400	203186735	13930	13930	13930	13930	0
57	20250328	175300	203186735	13930	13930	13930	13930	0
58	20250328	175200	203186735	13930	13930	13930	13930	0
59	20250328	175100	203186735	13930	13930	13930	13930	0
60	20250328	175000	203186735	13930	13930	13930	13930	0
61	20250328	174900	203186735	13930	13930	13930	13930	0
62	20250328	174800	203186735	13930	13930	13930	13930	500
63	20250328	174700	203186735	13930	13930	13930	13930	0
64	20250328	174600	203186735	13930	13930	13930	13930	0
65	20250328	174500	203186735	13930	13930	13930	13930	0
66	20250328	174400	203186735	13930	13930	13930	13930	0
67	20250328	174300	203186735	13930	13930	13930	13930	0
68	20250328	174200	203186735	13930	13930	13930	13930	0
69	20250328	174100	203186735	13930	13930	13930	13930	0
70	20250328	174000	203186735	13930	13930	13930	13930	0
71	20250328	173900	203186735	13930	13930	13930	13930	0
72	20250328	173800	203186735	13930	13930	13930	13930	0
73	20250328	173700	203186735	13930	13930	13930	13930	0
74	20250328	173600	203186735	13930	13930	13930	13930	0
75	20250328	173500	203186735	13930	13930	13930	13930	0
76	20250328	173400	203186735	13930	13930	13930	13930	0
77	20250328	173300	203186735	13930	13930	13930	13930	0
78	20250328	173200	203186735	13930	13930	13930	13930	0
79	20250328	173100	203186735	13930	13930	13930	13930	0
80	20250328	173000	203186735	13930	13930	13930	13930	0
81	20250328	172900	203186735	13930	13930	13930	13930	0
82	20250328	172800	203186735	13930	13930	13930	13930	0
83	20250328	172700	203186735	13930	13930	13930	13930	0
84	20250328	172600	203186735	13930	13930	13930	13930	0
85	20250328	172500	203186735	13930	13930	13930	13930	0
86	20250328	172400	203186735	13930	13930	13930	13930	0
87	20250328	172300	203186735	13930	13930	13930	13930	0
88	20250328	172200	203186735	13930	13930	13930	13930	0
89	20250328	172100	203186735	13930	13930	13930	13930	0
90	20250328	172000	203186735	13930	13930	13930	13930	0
91	20250328	171900	203186735	13930	13930	13930	13930	0
92	20250328	171800	203186735	13930	13930	13930	13930	500
93	20250328	171700	203186735	13930	13930	13930	13930	0
94	20250328	171600	203186735	13930	13930	13930	13930	0
95	20250328	171500	203186735	13930	13930	13930	13930	0
96	20250328	171400	203186735	13930	13930	13930	13930	0
97	20250328	171300	203186735	13930	13930	13930	13930	0
98	20250328	171200	203186735	13930	13930	13930	13930	0
99	20250328	171100	203186735	13930	13930	13930	13930	0
100	20250328	171000	203186735	13930	13930	13930	13930	0
101	20250328	170900	203186735	13930	13930	13930	13930	0
102	20250328	170800	203186735	13930	13930	13930	13930	0
103	20250328	170700	203186735	13930	13930	13930	13930	0
104	20250328	170600	203186735	13930	13930	13930	13930	0
105	20250328	170500	203186735	13930	13930	13930	13930	0
106	20250328	170400	203186735	13930	13930	13930	13930	0
107	20250328	170300	203186735	13930	13930	13930	13930	0
108	20250328	170200	203186735	13930	13930	13930	13930	0
109	20250328	170100	203186735	13930	13930	13930	13930	0
110	20250328	170000	203186735	13930	13930	13930	13930	0
111	20250328	165900	203186735	13930	13930	13930	13930	0
112	20250328	165800	203186735	13930	13930	13930	13930	0
113	20250328	165700	203186735	13930	13930	13930	13930	0
114	20250328	165600	203186735	13930	13930	13930	13930	0
115	20250328	165500	203186735	13930	13930	13930	13930	0
116	20250328	165400	203186735	13930	13930	13930	13930	0
117	20250328	165300	203186735	13930	13930	13930	13930	0
118	20250328	165200	203186735	13930	13930	13930	13930	0
119	20250328	165100	203186735	13930	13930	13930	13930	0
120	20250328	165000	203186735	13930	13930	13930	13930	0
121	20250328	164900	203186735	13930	13930	13930	13930	0
122	20250328	164800	203186735	13930	13930	13930	13930	500
123	20250328	164700	203186735	13930	13930	13930	13930	0
124	20250328	164600	203186735	13930	13930	13930	13930	0
125	20250328	164500	203186735	13930	13930	13930	13930	0
126	20250328	164400	203186735	13930	13930	13930	13930	0
127	20250328	164300	203186735	13930	13930	13930	13930	0
128	20250328	164200	203186735	13930	13930	13930	13930	0
129	20250328	164100	203186735	13930	13930	13930	13930	0
130	20250328	164000	203186735	13930	13930	13930	13930	0
131	20250328	163900	203186735	13930	13930	13930	13930	0
132	20250328	163800	203186735	13930	13930	13930	13930	0
133	20250328	163700	203186735	13930	13930	13930	13930	0
134	20250328	163600	203186735	13930	13930	13930	13930	0
135	20250328	163500	203186735	13930	13930	13930	13930	0
136	20250328	163400	203186735	13930	13930	13930	13930	0
137	20250328	163300	203186735	13930	13930	13930	13930	0
138	20250328	163200	203186735	13930	13930	13930	13930	0
139	20250328	163100	203186735	13930	13930	13930	13930	0
140	20250328	163000	203186735	13930	13930	13930	13930	0
141	20250328	162900	203186735	13930	13930	13930	13930	0
142	20250328	162800	203186735	13930	13930	13930	13930	0
143	20250328	162700	203186735	13930	13930	13930	13930	0
144	20250328	162600	203186735	13930	13930	13930	13930	0
145	20250328	162500	203186735	13930	13930	13930	13930	0
146	20250328	162400	203186735	13930	13930	13930	13930	0
147	20250328	162300	203186735	13930	13930	13930	13930	0
148	20250328	162200	203186735	13930	13930	13930	13930	0
149	20250328	162100	203186735	13930	13930	13930	13930	0
150	20250328	162000	203186735	13930	13930	13930	13930	0
151	20250328	161900	203186735	13930	13930	13930	13930	0
152	20250328	161800	203186735	13930	13930	13930	13930	500
153	20250328	161700	203186735	13930	13930	13930	13930	0
154	20250328	161600	203186735	13930	13930	13930	13930	0
155	20250328	161500	203186735	13930	13930	13930	13930	0
156	20250328	161400	203186735	13930	13930	13930	13930	0
157	20250328	161300	203186735	13930	13930	13930	13930	0
158	20250328	161200	203186735	13930	13930	13930	13930	0
159	20250328	161100	203186735	13930	13930	13930	13930	0
160	20250328	161000	203186735	13930	13930	13930	13930	0
161	20250328	160900	203186735	13930	13930	13930	13930	0
162	20250328	160800	203186735	13930	13930	13930	13930	0
163	20250328	160700	203186735	13930	13930	13930	13930	0
164	20250328	160600	203186735	13930	13930	13930	13930	0
165	20250328	160500	203186735	13930	13930	13930	13930	0
166	20250328	160400	203186735	13930	13930	13930	13930	0
167	20250328	160300	203186735	13930	13930	13930	13930	0
168	20250328	160200	203186735	13930	13930	13930	13930	0
169	20250328	160100	203186735	13930	13930	13930	13930	0
170	20250328	160000	203186735	13930	13930	13930	13930	0
171	20250328	155900	203186735	13930	13930	13930	13930	0
172	20250328	155800	203186735	13930	13930	13930	13930	0
173	20250328	155700	203186735	13930	13930	13930	13930	0
174	20250328	155600	203186735	13930	13930	13930	13930	0
175	20250328	155500	203186735	13930	13930	13930	13930	0
176	20250328	155400	203186735	13930	13930	13930	13930	0
177	20250328	155300	203186735	13930	13930	13930	13930	0
178	20250328	155200	203186735	13930	13930	13930	13930	0
179	20250328	155100	203186735	13930	13930	13930	13930	0
180	20250328	155000	203186735	13930	13930	13930	13930	0
181	20250328	154900	203186735	13930	13930	13930	13930	0
182	20250328	154800	203186735	13930	13930	13930	13930	500
183	20250328	154700	203186735	13930	13930	13930	13930	0
184	20250328	154600	203186735	13930	13930	13930	13930	0
185	20250328	154500	203186735	13930	13930	13930	13930	0
186	20250328	154400	203186735	13930	13930	13930	13930	0
187	20250328	154300	203186735	13930	13930	13930	13930	0
188	20250328	154200	203186735	13930	13930	13930	13930	0
189	20250328	154100	203186735	13930	13930	13930	13930	0
190	20250328	154000	203186735	13930	13930	13930	13930	0
191	20250328	153900	203186735	13930	13930	13930	13930	0
192	20250328	153800	203186735	13930	13930	13930	13930	0
193	20250328	153700	203186735	13930	13930	13930	13930	0
194	20250328	153600	203186735	13930	13930	13930	13930	0
195	20250328	153500	203186735	13930	13930	13930	13930	0
196	20250328	153400	203186735	13930	13930	13930	13930	0
197	20250328	153300	203186735	13930	13930	13930	13930	0
198	20250328	153200	203186735	13930	13930	13930	13930	0
199	20250328	153100	203186735	13930	13930	13930	13930	0
200	20250328	153000	203186735	13930	13930	13930	13930	500
201	20250328	152900	196221735	14130	14130	14130	14130	0
202	20250328	152800	196221735	14130	14130	14130	14130	0
203	20250328	152700	196221735	14130	14130	14130	14130	0
204	20250328	152600	196221735	14130	14130	14130	14130	0
205	20250328	152500	196221735	14130	14130	14130	14130	0
206	20250328	152400	196221735	14130	14130	14130	14130	0
207	20250328	152300	196221735	14130	14130	14130	14130	0
208	20250328	152200	196221735	14130	14130	14130	14130	0
209	20250328	152100	196221735	14130	14130	14130	14130	0
210	20250328	152000	196221735	14130	14130	14130	14130	0
211	20250328	151900	196221735	14130	14130	14130	14130	0
212	20250328	151800	196221735	14130	14130	14130	14130	0
213	20250328	151700	196221735	14130	14130	14130	14130	1
214	20250328	151600	196207605	14060	14060	14060	14060	0
215	20250328	151500	196207605	14060	14060	14060	14060	2
216	20250328	151400	196179485	14130	14130	14130	14130	10
217	20250328	151300	196038185	14130	14130	14130	14130	14
218	20250328	151200	195840365	14130	14130	14130	14130	0
219	20250328	151100	195840365	14130	14130	14130	14130	0
220	20250328	151000	195840365	14130	14120	14130	14070	119
221	20250328	150900	194159105	14120	14070	14120	14070	101
222	20250328	150800	192733215	14090	14090	14090	14090	1
223	20250328	150700	192719125	14070	14070	14070	14070	59
224	20250328	150600	191888995	14070	14070	14070	14070	403
225	20250328	150500	186218785	14070	14070	14070	14070	0
226	20250328	150400	186218785	14070	14070	14070	14070	23
227	20250328	150300	185895175	14060	14060	14060	14060	1
228	20250328	150200	185881115	14080	14080	14080	14080	0
229	20250328	150100	185881115	14080	14080	14080	14080	0
230	20250328	150000	185881115	14080	14080	14080	14080	0
231	20250328	145900	185881115	14080	14080	14080	14080	0
232	20250328	145800	185881115	14080	14080	14080	14080	0
233	20250328	145700	185881115	14080	14080	14080	14080	0
234	20250328	145600	185881115	14080	14080	14080	14080	0
235	20250328	145500	185881115	14080	14080	14080	14080	0
236	20250328	145400	185881115	14080	14080	14080	14080	0
237	20250328	145300	185881115	14080	14080	14080	14080	0
238	20250328	145200	185881115	14080	14060	14080	14060	2
239	20250328	145100	185852975	14070	14070	14070	14070	0
240	20250328	145000	185852975	14070	14050	14080	14050	41
241	20250328	144900	185276205	14050	14040	14060	14040	42
242	20250328	144800	184686065	14040	14030	14040	14030	11
243	20250328	144700	184531725	14040	14030	14040	14030	2
244	20250328	144600	184503655	14020	14020	14020	14020	0
245	20250328	144500	184503655	14020	14020	14020	14020	0
246	20250328	144400	184503655	14020	14020	14020	14020	0
247	20250328	144300	184503655	14020	14020	14020	14020	0
248	20250328	144200	184503655	14020	14020	14020	14020	0
249	20250328	144100	184503655	14020	14020	14020	14020	0
250	20250328	144000	184503655	14020	14020	14020	14020	120
251	20250328	143900	182821255	14020	14020	14020	14020	0
252	20250328	143800	182821255	14020	14020	14020	14020	200
253	20250328	143700	180017255	14020	14020	14020	14020	5
254	20250328	143600	179947155	14050	14050	14050	14050	0
255	20250328	143500	179947155	14050	14050	14050	14050	0
256	20250328	143400	179947155	14050	14050	14050	14050	0
257	20250328	143300	179947155	14050	14050	14050	14050	0
258	20250328	143200	179947155	14050	14050	14050	14050	0
259	20250328	143100	179947155	14050	14050	14050	14050	0
260	20250328	143000	179947155	14050	14050	14050	14050	0
261	20250328	142900	179947155	14050	14050	14050	14050	0
262	20250328	142800	179947155	14050	14050	14050	14050	0
263	20250328	142700	179947155	14050	14050	14050	14050	0
264	20250328	142600	179947155	14050	14050	14050	14050	0
265	20250328	142500	179947155	14050	14050	14050	14050	0
266	20250328	142400	179947155	14050	14050	14050	14050	0
267	20250328	142300	179947155	14050	14050	14050	14050	0
268	20250328	142200	179947155	14050	14040	14050	14020	1747
269	20250328	142100	155436695	14045	14045	14045	14045	0
270	20250328	142000	155436695	14045	14040	14045	14040	17
271	20250328	141900	155197935	14035	14035	14035	14035	17
272	20250328	141800	154959340	14035	14035	14035	14035	19
273	20250328	141700	154692675	14035	14030	14035	14030	42
274	20250328	141600	154103405	14020	14020	14020	14020	0
275	20250328	141500	154103405	14020	14020	14020	14020	0
276	20250328	141400	154103405	14020	14020	14020	14020	0
277	20250328	141300	154103405	14020	14020	14020	14020	0
278	20250328	141200	154103405	14020	14020	14020	14020	0
279	20250328	141100	154103405	14020	14020	14020	14020	0
280	20250328	141000	154103405	14020	14020	14020	14020	0
281	20250328	140900	154103405	14020	14020	14020	14020	0
282	20250328	140800	154103405	14020	14020	14020	14020	4
283	20250328	140700	154047325	14020	14020	14020	14020	0
284	20250328	140600	154047325	14020	14020	14020	14020	0
285	20250328	140500	154047325	14020	14020	14020	14020	0
286	20250328	140400	154047325	14020	14020	14020	14020	0
287	20250328	140300	154047325	14020	14020	14020	14020	0
288	20250328	140200	154047325	14020	14020	14020	14020	0
289	20250328	140100	154047325	14020	14020	14020	14020	0
290	20250328	140000	154047325	14020	14020	14020	14020	0
291	20250328	135900	154047325	14020	14020	14020	14020	3
292	20250328	135800	154005265	14010	14010	14010	14010	0
293	20250328	135700	154005265	14010	14010	14010	14010	0
294	20250328	135600	154005265	14010	14010	14010	14010	0
295	20250328	135500	154005265	14010	14010	14010	14010	0
296	20250328	135400	154005265	14010	14010	14010	14010	25
297	20250328	135300	153655015	14020	14020	14020	14020	26
298	20250328	135200	153290495	14020	14000	14020	14000	172
299	20250328	135100	150879075	14000	14000	14000	14000	0
300	20250328	135000	150879075	14000	14000	14000	14000	0
301	20250328	134900	150879075	14000	14000	14000	14000	0
302	20250328	134800	150879075	14000	14000	14000	14000	0
303	20250328	134700	150879075	14000	14010	14040	14000	395
304	20250328	134600	145344535	14020	14050	14050	14020	650
305	20250328	134500	136229665	14050	14050	14050	14050	0
306	20250328	134400	136229665	14050	14050	14050	14050	0
307	20250328	134300	136229665	14050	14080	14080	14050	93
308	20250328	134200	134921605	14100	14100	14100	14100	0
309	20250328	134100	134921605	14100	14100	14100	14100	0
310	20250328	134000	134921605	14100	14090	14100	14090	50
311	20250328	133900	134216625	14080	14080	14080	14080	0
312	20250328	133800	134216625	14080	14080	14080	14080	97
313	20250328	133700	132850865	14080	14085	14085	14080	5
314	20250328	133600	132780460	14100	14100	14100	14100	13
315	20250328	133500	132597160	14110	14110	14110	14110	0
316	20250328	133400	132597160	14110	14110	14110	14110	0
317	20250328	133300	132597160	14110	14110	14110	14110	0
318	20250328	133200	132597160	14110	14110	14110	14110	0
319	20250328	133100	132597160	14110	14110	14110	14110	1
320	20250328	133000	132583050	14100	14090	14100	14090	13
321	20250328	132900	132399760	14090	14080	14090	14080	23
322	20250328	132800	132075830	14080	14080	14080	14080	0
323	20250328	132700	132075830	14080	14080	14080	14080	0
324	20250328	132600	132075830	14080	14080	14080	14080	0
325	20250328	132500	132075830	14080	14080	14080	14080	1
326	20250328	132400	132061750	14070	14070	14070	14070	0
327	20250328	132300	132061750	14070	14070	14070	14070	0
328	20250328	132200	132061750	14070	14070	14070	14070	3
329	20250328	132100	132019540	14080	14070	14080	14070	4
330	20250328	132000	131963250	14070	14070	14070	14070	1
331	20250328	131900	131949180	14080	14070	14080	14070	3
332	20250328	131800	131906960	14070	14070	14070	14070	0
333	20250328	131700	131906960	14070	14070	14070	14070	0
334	20250328	131600	131906960	14070	14070	14070	14070	0
335	20250328	131500	131906960	14070	14070	14070	14070	28
336	20250328	131400	131513000	14060	14070	14070	14060	64
337	20250328	131300	130612580	14070	14070	14070	14070	0
338	20250328	131200	130612580	14070	14090	14090	14070	141
339	20250328	131100	128626520	14090	14090	14090	14090	0
340	20250328	131000	128626520	14090	14090	14090	14090	0
341	20250328	130900	128626520	14090	14090	14090	14090	0
342	20250328	130800	128626520	14090	14020	14250	14020	353
343	20250328	130700	123633900	14020	14020	14020	14020	0
344	20250328	130600	123633900	14020	14020	14020	14020	7
345	20250328	130500	123535760	14020	14020	14020	14020	178
346	20250328	130400	121040200	14020	14020	14020	14020	0
347	20250328	130300	121040200	14020	14020	14020	14020	0
348	20250328	130200	121040200	14020	14020	14020	14020	0
349	20250328	130100	121040200	14020	14020	14020	14020	0
350	20250328	130000	121040200	14020	14020	14020	14020	1
351	20250328	125900	121026180	14010	14010	14010	14010	0
352	20250328	125800	121026180	14010	14010	14010	14010	0
353	20250328	125700	121026180	14010	14010	14010	14010	2
354	20250328	125600	120998160	14010	14010	14010	14010	0
355	20250328	125500	120998160	14010	14010	14010	14010	0
356	20250328	125400	120998160	14010	14010	14010	14010	0
357	20250328	125300	120998160	14010	14010	14010	14010	0
358	20250328	125200	120998160	14010	14010	14010	14010	0
359	20250328	125100	120998160	14010	14010	14010	14010	2
360	20250328	125000	120970140	14010	14010	14010	14010	0
361	20250328	124900	120970140	14010	14010	14010	14010	0
362	20250328	124800	120970140	14010	14020	14130	13950	2602
363	20250328	124700	84564970	14030	14030	14030	14030	2
364	20250328	124600	84536910	14030	14020	14030	14020	9
365	20250328	124500	84410700	14030	14030	14050	14030	348
366	20250328	124400	79524940	14020	14060	14060	14010	1902
367	20250328	124300	52857330	14060	14060	14060	14060	19
368	20250328	124200	52590190	14070	14070	14070	14070	0
369	20250328	124100	52590190	14070	14070	14070	14070	0
370	20250328	124000	52590190	14070	14070	14070	14070	0
371	20250328	123900	52590190	14070	14070	14070	14070	0
372	20250328	123800	52590190	14070	14070	14070	14070	1
373	20250328	123700	52576120	14060	14060	14060	14060	0
374	20250328	123600	52576120	14060	14060	14060	14060	0
375	20250328	123500	52576120	14060	14060	14060	14060	0
376	20250328	123400	52576120	14060	14060	14060	14060	0
377	20250328	123300	52576120	14060	14060	14060	14060	0
378	20250328	123200	52576120	14060	14060	14060	14060	0
379	20250328	123100	52576120	14060	14060	14060	14060	0
380	20250328	123000	52576120	14060	14060	14060	14060	0
381	20250328	122900	52576120	14060	14060	14060	14060	0
382	20250328	122800	52576120	14060	14060	14060	14060	0
383	20250328	122700	52576120	14060	14060	14060	14060	0
384	20250328	122600	52576120	14060	14060	14060	14060	0
385	20250328	122500	52576120	14060	14060	14060	14060	0
386	20250328	122400	52576120	14060	14060	14060	14060	0
387	20250328	122300	52576120	14060	14060	14060	14060	25
388	20250328	122200	52224620	14070	14070	14070	14070	0
389	20250328	122100	52224620	14070	14070	14070	14070	0
390	20250328	122000	52224620	14070	14070	14070	14070	87
391	20250328	121900	51000530	14080	14080	14080	14080	0
392	20250328	121800	51000530	14080	14080	14080	14080	0
393	20250328	121700	51000530	14080	14080	14080	14080	1
394	20250328	121600	50986450	14090	14090	14090	14090	0
395	20250328	121500	50986450	14090	14090	14090	14090	0
396	20250328	121400	50986450	14090	14090	14090	14090	0
397	20250328	121300	50986450	14090	14090	14090	14090	0
398	20250328	121200	50986450	14090	14080	14090	14080	27
399	20250328	121100	50606050	14080	14080	14080	14080	0
400	20250328	121000	50606050	14080	14080	14080	14080	38
401	20250328	120900	50071010	14090	14090	14090	14090	0
402	20250328	120800	50071010	14090	14090	14090	14090	0
403	20250328	120700	50071010	14090	14090	14090	14090	0
404	20250328	120600	50071010	14090	14090	14090	14090	0
405	20250328	120500	50071010	14090	14090	14090	14090	1
406	20250328	120400	50056920	14090	14090	14090	14090	0
407	20250328	120300	50056920	14090	14090	14090	14090	0
408	20250328	120200	50056920	14090	14090	14090	14090	0
409	20250328	120100	50056920	14090	14090	14090	14090	0
410	20250328	120000	50056920	14090	14090	14090	14090	0
411	20250328	115900	50056920	14090	14090	14090	14090	0
412	20250328	115800	50056920	14090	14090	14090	14090	0
413	20250328	115700	50056920	14090	14090	14090	14090	29
414	20250328	115600	49648310	14090	14090	14090	14090	0
415	20250328	115500	49648310	14090	14090	14090	14090	0
416	20250328	115400	49648310	14090	14090	14090	14090	0
417	20250328	115300	49648310	14090	14090	14090	14090	0
418	20250328	115200	49648310	14090	14090	14090	14090	19
419	20250328	115100	49380600	14110	14110	14110	14110	81
420	20250328	115000	48237690	14110	14110	14110	14110	0
421	20250328	114900	48237690	14110	14110	14110	14110	0
422	20250328	114800	48237690	14110	14110	14110	14110	1
423	20250328	114700	48223580	14110	14110	14110	14110	0
424	20250328	114600	48223580	14110	14110	14110	14110	0
425	20250328	114500	48223580	14110	14110	14110	14110	0
426	20250328	114400	48223580	14110	14100	14110	14100	3
427	20250328	114300	48181270	14100	14110	14110	14090	19
428	20250328	114200	47913300	14110	14110	14110	14110	0
429	20250328	114100	47913300	14110	14110	14110	14110	0
430	20250328	114000	47913300	14110	14110	14110	14110	0
431	20250328	113900	47913300	14110	14110	14110	14110	0
432	20250328	113800	47913300	14110	14110	14110	14110	0
433	20250328	113700	47913300	14110	14110	14110	14110	0
434	20250328	113600	47913300	14110	14110	14110	14110	6
435	20250328	113500	47828640	14120	14120	14120	14120	0
436	20250328	113400	47828640	14120	14120	14120	14120	30
437	20250328	113300	47405040	14120	14120	14120	14120	0
438	20250328	113200	47405040	14120	14120	14120	14120	20
439	20250328	113100	47122640	14120	14120	14120	14120	0
440	20250328	113000	47122640	14120	14120	14120	14120	0
441	20250328	112900	47122640	14120	14120	14120	14120	0
442	20250328	112800	47122640	14120	14120	14120	14120	10
443	20250328	112700	46981440	14120	14100	14120	14100	18
444	20250328	112600	46727620	14100	14100	14100	14100	0
445	20250328	112500	46727620	14100	14100	14100	14100	50
446	20250328	112400	46022620	14100	14100	14100	14100	2
447	20250328	112300	45994420	14090	14090	14090	14090	0
448	20250328	112200	45994420	14090	14090	14090	14090	0
449	20250328	112100	45994420	14090	14090	14090	14090	0
450	20250328	112000	45994420	14090	14100	14100	14090	20
451	20250328	111900	45712520	14100	14100	14100	14100	0
452	20250328	111800	45712520	14100	14110	14110	14100	222
453	20250328	111700	42580300	14120	14120	14120	14120	0
454	20250328	111600	42580300	14120	14120	14120	14120	0
455	20250328	111500	42580300	14120	14120	14120	14120	0
456	20250328	111400	42580300	14120	14110	14120	14110	3
457	20250328	111300	42537960	14120	14120	14120	14120	1
458	20250328	111200	42523840	14120	14120	14120	14120	0
459	20250328	111100	42523840	14120	14120	14120	14120	0
460	20250328	111000	42523840	14120	14120	14120	14120	0
461	20250328	110900	42523840	14120	14120	14120	14120	0
462	20250328	110800	42523840	14120	14120	14120	14120	0
463	20250328	110700	42523840	14120	14120	14120	14120	0
464	20250328	110600	42523840	14120	14120	14120	14120	0
465	20250328	110500	42523840	14120	14120	14120	14120	0
466	20250328	110400	42523840	14120	14120	14120	14120	1
467	20250328	110300	42509720	14120	14120	14120	14120	0
468	20250328	110200	42509720	14120	14120	14120	14120	0
469	20250328	110100	42509720	14120	14120	14120	14120	0
470	20250328	110000	42509720	14120	14120	14120	14120	0
471	20250328	105900	42509720	14120	14120	14120	14120	1
472	20250328	105800	42495600	14110	14110	14110	14110	0
473	20250328	105700	42495600	14110	14110	14110	14110	0
474	20250328	105600	42495600	14110	14090	14110	14090	117
475	20250328	105500	40846210	14090	14090	14090	14090	0
476	20250328	105400	40846210	14090	14090	14090	14090	0
477	20250328	105300	40846210	14090	14090	14090	14090	0
478	20250328	105200	40846210	14090	14090	14090	14090	0
479	20250328	105100	40846210	14090	14090	14090	14090	0
480	20250328	105000	40846210	14090	14090	14090	14090	0
481	20250328	104900	40846210	14090	14090	14090	14090	0
482	20250328	104800	40846210	14090	14090	14090	14090	9
483	20250328	104700	40719400	14090	14090	14090	14090	23
484	20250328	104600	40395330	14090	14090	14090	14090	0
485	20250328	104500	40395330	14090	14090	14090	14090	0
486	20250328	104400	40395330	14090	14090	14090	14090	0
487	20250328	104300	40395330	14090	14090	14090	14090	4
488	20250328	104200	40338970	14090	14090	14090	14090	2
489	20250328	104100	40310790	14090	14090	14090	14090	0
490	20250328	104000	40310790	14090	14090	14090	14090	0
491	20250328	103900	40310790	14090	14090	14090	14090	0
492	20250328	103800	40310790	14090	14090	14090	14090	0
493	20250328	103700	40310790	14090	14090	14090	14090	0
494	20250328	103600	40310790	14090	14090	14090	14090	0
495	20250328	103500	40310790	14090	14090	14090	14090	0
496	20250328	103400	40310790	14090	14090	14090	14090	0
497	20250328	103300	40310790	14090	14090	14090	14090	0
498	20250328	103200	40310790	14090	14090	14090	14090	4
499	20250328	103100	40254430	14090	14090	14090	14090	13
500	20250328	103000	40071260	14100	14100	14100	14100	4
501	20250328	102900	40014860	14110	14110	14110	14110	0
502	20250328	102800	40014860	14110	14110	14110	14110	3
503	20250328	102700	39972530	14110	14110	14110	14110	30
504	20250328	102600	39549230	14120	14120	14120	14120	0
505	20250328	102500	39549230	14120	14120	14120	14120	0
506	20250328	102400	39549230	14120	14120	14120	14120	0
507	20250328	102300	39549230	14120	14120	14120	14120	1
508	20250328	102200	39535110	14140	14140	14140	14140	0
509	20250328	102100	39535110	14140	14130	14150	14130	5
510	20250328	102000	39464390	14120	14120	14120	14120	0
511	20250328	101900	39464390	14120	14120	14120	14120	0
512	20250328	101800	39464390	14120	14120	14120	14120	0
513	20250328	101700	39464390	14120	14120	14120	14120	0
514	20250328	101600	39464390	14120	14120	14120	14120	0
515	20250328	101500	39464390	14120	14120	14120	14120	1
516	20250328	101400	39450270	14110	14110	14110	14110	1
517	20250328	101300	39436160	14100	14100	14100	14100	0
518	20250328	101200	39436160	14100	14100	14100	14100	55
519	20250328	101100	38660660	14100	14100	14100	14100	0
520	20250328	101000	38660660	14100	14100	14100	14100	0
521	20250328	100900	38660660	14100	14090	14100	14090	36
522	20250328	100800	38153400	14090	14090	14090	14090	0
523	20250328	100700	38153400	14090	14090	14090	14090	0
524	20250328	100600	38153400	14090	14090	14090	14090	0
525	20250328	100500	38153400	14090	14090	14090	14090	0
526	20250328	100400	38153400	14090	14090	14090	14090	0
527	20250328	100300	38153400	14090	14090	14090	14090	0
528	20250328	100200	38153400	14090	14070	14090	14070	2
529	20250328	100100	38125240	14060	14080	14080	14050	157
530	20250328	100000	35918320	14080	14080	14090	14080	16
531	20250328	095900	35692990	14080	14080	14080	14080	0
532	20250328	095800	35692990	14080	14060	14080	14060	4
533	20250328	095700	35636720	14060	14090	14090	14060	419
534	20250328	095600	29739860	14090	14090	14090	14090	0
535	20250328	095500	29739860	14090	14120	14120	14090	307
536	20250328	095400	25412400	14120	14120	14120	14120	0
537	20250328	095300	25412400	14120	14120	14120	14120	5
538	20250328	095200	25341800	14130	14130	14130	14130	32
539	20250328	095100	24889640	14140	14140	14140	14140	0
540	20250328	095000	24889640	14140	14140	14140	14140	0
541	20250328	094900	24889640	14140	14140	14140	14140	0
542	20250328	094800	24889640	14140	14140	14140	14140	0
543	20250328	094700	24889640	14140	14140	14140	14140	0
544	20250328	094600	24889640	14140	14140	14140	14140	0
545	20250328	094500	24889640	14140	14140	14140	14140	0
546	20250328	094400	24889640	14140	14140	14150	14140	4
547	20250328	094300	24833060	14140	14140	14140	14140	0
548	20250328	094200	24833060	14140	14140	14150	14140	11
549	20250328	094100	24677450	14140	14140	14140	14140	0
550	20250328	094000	24677450	14140	14140	14140	14140	0
551	20250328	093900	24677450	14140	14140	14140	14140	0
552	20250328	093800	24677450	14140	14140	14140	14140	0
553	20250328	093700	24677450	14140	14140	14140	14140	0
554	20250328	093600	24677450	14140	14140	14140	14140	0
555	20250328	093500	24677450	14140	14130	14150	14130	3
556	20250328	093400	24635030	14150	14150	14150	14150	0
557	20250328	093300	24635030	14150	14150	14150	14150	0
558	20250328	093200	24635030	14150	14130	14150	14130	10
559	20250328	093100	24493550	14130	14130	14130	14130	1
560	20250328	093000	24479420	14130	14110	14130	14110	2
561	20250328	092900	24451180	14090	14090	14090	14090	0
562	20250328	092800	24451180	14090	14090	14090	14090	0
563	20250328	092700	24451180	14090	14100	14100	14070	998
564	20250328	092600	10392610	14110	14110	14110	14110	3
565	20250328	092500	10350280	14110	14110	14110	14110	0
566	20250328	092400	10350280	14110	14120	14120	14100	95
567	20250328	092300	9009330	14130	14130	14130	14130	0
568	20250328	092200	9009330	14130	14130	14130	14130	0
569	20250328	092100	9009330	14130	14130	14130	14130	0
570	20250328	092000	9009330	14130	14130	14130	14130	16
571	20250328	091900	8783250	14120	14120	14120	14120	0
572	20250328	091800	8783250	14120	14120	14120	14120	0
573	20250328	091700	8783250	14120	14120	14120	14120	0
574	20250328	091600	8783250	14120	14120	14120	14120	22
575	20250328	091500	8472610	14100	14100	14100	14100	0
576	20250328	091400	8472610	14100	14120	14120	14100	134
577	20250328	091300	6582210	14100	14100	14100	14100	30
578	20250328	091200	6159210	14120	14120	14120	14120	14
579	20250328	091100	5961530	14120	14120	14120	14120	0
580	20250328	091000	5961530	14120	14120	14120	14120	0
581	20250328	090900	5961530	14120	14120	14120	14100	137
582	20250328	090800	4028460	14110	14110	14110	14110	0
583	20250328	090700	4028460	14110	14110	14110	14110	0
584	20250328	090600	4028460	14110	14110	14110	14110	23
585	20250328	090500	3703930	14140	14180	14180	14130	149
586	20250328	090400	1598330	14100	14100	14100	14100	0
587	20250328	090300	1598330	14100	14100	14100	14100	0
588	20250328	090200	1598330	14100	14100	14100	14100	0
589	20250328	090100	1598330	14100	14100	14100	14100	0
590	20250328	090000	1598330	14100	14160	14180	14100	113