KissMeData/005680/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	184600	74916260	9920	9920	9920	9920	176
3	20250321	184500	74916260	9920	9920	9920	9920	0
4	20250321	184400	74916260	9920	9920	9920	9920	0
5	20250321	184300	74916260	9920	9920	9920	9920	0
6	20250321	184200	74916260	9920	9920	9920	9920	0
7	20250321	184100	74916260	9920	9920	9920	9920	0
8	20250321	184000	74916260	9920	9920	9920	9920	0
9	20250321	183900	74916260	9920	9920	9920	9920	0
10	20250321	183800	74916260	9920	9920	9920	9920	0
11	20250321	183700	74916260	9920	9920	9920	9920	0
12	20250321	183600	74916260	9920	9920	9920	9920	0
13	20250321	183500	74916260	9920	9920	9920	9920	0
14	20250321	183400	74916260	9920	9920	9920	9920	0
15	20250321	183300	74916260	9920	9920	9920	9920	0
16	20250321	183200	74916260	9920	9920	9920	9920	0
17	20250321	183100	74916260	9920	9920	9920	9920	0
18	20250321	183000	74916260	9920	9920	9920	9920	0
19	20250321	182900	74916260	9920	9920	9920	9920	0
20	20250321	182800	74916260	9920	9920	9920	9920	0
21	20250321	182700	74916260	9920	9920	9920	9920	0
22	20250321	182600	74916260	9920	9920	9920	9920	0
23	20250321	182500	74916260	9920	9920	9920	9920	0
24	20250321	182400	74916260	9920	9920	9920	9920	0
25	20250321	182300	74916260	9920	9920	9920	9920	0
26	20250321	182200	74916260	9920	9920	9920	9920	0
27	20250321	182100	74916260	9920	9920	9920	9920	0
28	20250321	182000	74916260	9920	9920	9920	9920	0
29	20250321	181900	74916260	9920	9920	9920	9920	0
30	20250321	181800	74916260	9920	9920	9920	9920	0
31	20250321	181700	74916260	9920	9920	9920	9920	0
32	20250321	181600	74916260	9920	9920	9920	9920	176
33	20250321	181500	74916260	9920	9920	9920	9920	0
34	20250321	181400	74916260	9920	9920	9920	9920	0
35	20250321	181300	74916260	9920	9920	9920	9920	0
36	20250321	181200	74916260	9920	9920	9920	9920	0
37	20250321	181100	74916260	9920	9920	9920	9920	0
38	20250321	181000	74916260	9920	9920	9920	9920	0
39	20250321	180900	74916260	9920	9920	9920	9920	0
40	20250321	180800	74916260	9920	9920	9920	9920	0
41	20250321	180700	74916260	9920	9920	9920	9920	0
42	20250321	180600	74916260	9920	9920	9920	9920	0
43	20250321	180500	74916260	9920	9920	9920	9920	0
44	20250321	180400	74916260	9920	9920	9920	9920	0
45	20250321	180300	74916260	9920	9920	9920	9920	0
46	20250321	180200	74916260	9920	9920	9920	9920	0
47	20250321	180100	74916260	9920	9920	9920	9920	0
48	20250321	180000	74916260	9920	9920	9920	9920	0
49	20250321	175900	74916260	9920	9920	9920	9920	0
50	20250321	175800	74916260	9920	9920	9920	9920	0
51	20250321	175700	74916260	9920	9920	9920	9920	0
52	20250321	175600	74916260	9920	9920	9920	9920	0
53	20250321	175500	74916260	9920	9920	9920	9920	0
54	20250321	175400	74916260	9920	9920	9920	9920	0
55	20250321	175300	74916260	9920	9920	9920	9920	0
56	20250321	175200	74916260	9920	9920	9920	9920	0
57	20250321	175100	74916260	9920	9920	9920	9920	0
58	20250321	175000	74916260	9920	9920	9920	9920	0
59	20250321	174900	74916260	9920	9920	9920	9920	0
60	20250321	174800	74916260	9920	9920	9920	9920	0
61	20250321	174700	74916260	9920	9920	9920	9920	0
62	20250321	174600	74916260	9920	9920	9920	9920	176
63	20250321	174500	74916260	9920	9920	9920	9920	0
64	20250321	174400	74916260	9920	9920	9920	9920	0
65	20250321	174300	74916260	9920	9920	9920	9920	0
66	20250321	174200	74916260	9920	9920	9920	9920	0
67	20250321	174100	74916260	9920	9920	9920	9920	0
68	20250321	174000	74916260	9920	9920	9920	9920	0
69	20250321	173900	74916260	9920	9920	9920	9920	0
70	20250321	173800	74916260	9920	9920	9920	9920	0
71	20250321	173700	74916260	9920	9920	9920	9920	0
72	20250321	173600	74916260	9920	9920	9920	9920	0
73	20250321	173500	74916260	9920	9920	9920	9920	0
74	20250321	173400	74916260	9920	9920	9920	9920	0
75	20250321	173300	74916260	9920	9920	9920	9920	0
76	20250321	173200	74916260	9920	9920	9920	9920	0
77	20250321	173100	74916260	9920	9920	9920	9920	0
78	20250321	173000	74916260	9920	9920	9920	9920	0
79	20250321	172900	74916260	9920	9920	9920	9920	0
80	20250321	172800	74916260	9920	9920	9920	9920	0
81	20250321	172700	74916260	9920	9920	9920	9920	0
82	20250321	172600	74916260	9920	9920	9920	9920	0
83	20250321	172500	74916260	9920	9920	9920	9920	0
84	20250321	172400	74916260	9920	9920	9920	9920	0
85	20250321	172300	74916260	9920	9920	9920	9920	0
86	20250321	172200	74916260	9920	9920	9920	9920	0
87	20250321	172100	74916260	9920	9920	9920	9920	0
88	20250321	172000	74916260	9920	9920	9920	9920	0
89	20250321	171900	74916260	9920	9920	9920	9920	0
90	20250321	171800	74916260	9920	9920	9920	9920	0
91	20250321	171700	74916260	9920	9920	9920	9920	0
92	20250321	171600	74916260	9920	9920	9920	9920	176
93	20250321	171500	74916260	9920	9920	9920	9920	0
94	20250321	171400	74916260	9920	9920	9920	9920	0
95	20250321	171300	74916260	9920	9920	9920	9920	0
96	20250321	171200	74916260	9920	9920	9920	9920	0
97	20250321	171100	74916260	9920	9920	9920	9920	0
98	20250321	171000	74916260	9920	9920	9920	9920	0
99	20250321	170900	74916260	9920	9920	9920	9920	0
100	20250321	170800	74916260	9920	9920	9920	9920	0
101	20250321	170700	74916260	9920	9920	9920	9920	0
102	20250321	170600	74916260	9920	9920	9920	9920	0
103	20250321	170500	74916260	9920	9920	9920	9920	0
104	20250321	170400	74916260	9920	9920	9920	9920	0
105	20250321	170300	74916260	9920	9920	9920	9920	0
106	20250321	170200	74916260	9920	9920	9920	9920	0
107	20250321	170100	74916260	9920	9920	9920	9920	0
108	20250321	170000	74916260	9920	9920	9920	9920	0
109	20250321	165900	74916260	9920	9920	9920	9920	0
110	20250321	165800	74916260	9920	9920	9920	9920	0
111	20250321	165700	74916260	9920	9920	9920	9920	0
112	20250321	165600	74916260	9920	9920	9920	9920	0
113	20250321	165500	74916260	9920	9920	9920	9920	0
114	20250321	165400	74916260	9920	9920	9920	9920	0
115	20250321	165300	74916260	9920	9920	9920	9920	0
116	20250321	165200	74916260	9920	9920	9920	9920	0
117	20250321	165100	74916260	9920	9920	9920	9920	0
118	20250321	165000	74916260	9920	9920	9920	9920	0
119	20250321	164900	74916260	9920	9920	9920	9920	0
120	20250321	164800	74916260	9920	9920	9920	9920	0
121	20250321	164700	74916260	9920	9920	9920	9920	0
122	20250321	164600	74916260	9920	9920	9920	9920	176
123	20250321	164500	74916260	9920	9920	9920	9920	0
124	20250321	164400	74916260	9920	9920	9920	9920	0
125	20250321	164300	74916260	9920	9920	9920	9920	0
126	20250321	164200	74916260	9920	9920	9920	9920	0
127	20250321	164100	74916260	9920	9920	9920	9920	0
128	20250321	164000	74916260	9920	9920	9920	9920	0
129	20250321	163900	74916260	9920	9920	9920	9920	0
130	20250321	163800	74916260	9920	9920	9920	9920	0
131	20250321	163700	74916260	9920	9920	9920	9920	0
132	20250321	163600	74916260	9920	9920	9920	9920	0
133	20250321	163500	74916260	9920	9920	9920	9920	0
134	20250321	163400	74916260	9920	9920	9920	9920	0
135	20250321	163300	74916260	9920	9920	9920	9920	0
136	20250321	163200	74916260	9920	9920	9920	9920	0
137	20250321	163100	74916260	9920	9920	9920	9920	0
138	20250321	163000	74916260	9920	9920	9920	9920	0
139	20250321	162900	74916260	9920	9920	9920	9920	0
140	20250321	162800	74916260	9920	9920	9920	9920	0
141	20250321	162700	74916260	9920	9920	9920	9920	0
142	20250321	162600	74916260	9920	9920	9920	9920	0
143	20250321	162500	74916260	9920	9920	9920	9920	0
144	20250321	162400	74916260	9920	9920	9920	9920	0
145	20250321	162300	74916260	9920	9920	9920	9920	0
146	20250321	162200	74916260	9920	9920	9920	9920	0
147	20250321	162100	74916260	9920	9920	9920	9920	0
148	20250321	162000	74916260	9920	9920	9920	9920	0
149	20250321	161900	74916260	9920	9920	9920	9920	0
150	20250321	161800	74916260	9920	9920	9920	9920	0
151	20250321	161700	74916260	9920	9920	9920	9920	0
152	20250321	161600	74916260	9920	9920	9920	9920	176
153	20250321	161500	74916260	9920	9920	9920	9920	0
154	20250321	161400	74916260	9920	9920	9920	9920	0
155	20250321	161300	74916260	9920	9920	9920	9920	0
156	20250321	161200	74916260	9920	9920	9920	9920	0
157	20250321	161100	74916260	9920	9920	9920	9920	0
158	20250321	161000	74916260	9920	9920	9920	9920	0
159	20250321	160900	74916260	9920	9920	9920	9920	0
160	20250321	160800	74916260	9920	9920	9920	9920	0
161	20250321	160700	74916260	9920	9920	9920	9920	0
162	20250321	160600	74916260	9920	9920	9920	9920	0
163	20250321	160500	74916260	9920	9920	9920	9920	0
164	20250321	160400	74916260	9920	9920	9920	9920	0
165	20250321	160300	74916260	9920	9920	9920	9920	0
166	20250321	160200	74916260	9920	9920	9920	9920	0
167	20250321	160100	74916260	9920	9920	9920	9920	0
168	20250321	160000	74916260	9920	9920	9920	9920	0
169	20250321	155900	74916260	9920	9920	9920	9920	0
170	20250321	155800	74916260	9920	9920	9920	9920	0
171	20250321	155700	74916260	9920	9920	9920	9920	0
172	20250321	155600	74916260	9920	9920	9920	9920	0
173	20250321	155500	74916260	9920	9920	9920	9920	0
174	20250321	155400	74916260	9920	9920	9920	9920	0
175	20250321	155300	74916260	9920	9920	9920	9920	0
176	20250321	155200	74916260	9920	9920	9920	9920	0
177	20250321	155100	74916260	9920	9920	9920	9920	0
178	20250321	155000	74916260	9920	9920	9920	9920	0
179	20250321	154900	74916260	9920	9920	9920	9920	0
180	20250321	154800	74916260	9920	9920	9920	9920	0
181	20250321	154700	74916260	9920	9920	9920	9920	0
182	20250321	154600	74916260	9920	9920	9920	9920	176
183	20250321	154500	74916260	9920	9920	9920	9920	0
184	20250321	154400	74916260	9920	9920	9920	9920	0
185	20250321	154300	74916260	9920	9920	9920	9920	0
186	20250321	154200	74916260	9920	9920	9920	9920	0
187	20250321	154100	74916260	9920	9920	9920	9920	0
188	20250321	154000	74916260	9920	9920	9920	9920	0
189	20250321	153900	74916260	9920	9920	9920	9920	0
190	20250321	153800	74916260	9920	9920	9920	9920	0
191	20250321	153700	74916260	9920	9920	9920	9920	0
192	20250321	153600	74916260	9920	9920	9920	9920	0
193	20250321	153500	74916260	9920	9920	9920	9920	0
194	20250321	153400	74916260	9920	9920	9920	9920	0
195	20250321	153300	74916260	9920	9920	9920	9920	0
196	20250321	153200	74916260	9920	9920	9920	9920	0
197	20250321	153100	74916260	9920	9920	9920	9920	0
198	20250321	153000	74916260	9920	9920	9920	9920	176
199	20250321	152900	73170340	9920	9920	9920	9920	0
200	20250321	152800	73170340	9920	9920	9920	9920	0
201	20250321	152700	73170340	9920	9920	9920	9920	0
202	20250321	152600	73170340	9920	9920	9920	9920	0
203	20250321	152500	73170340	9920	9920	9920	9920	0
204	20250321	152400	73170340	9920	9920	9920	9920	0
205	20250321	152300	73170340	9920	9920	9920	9920	0
206	20250321	152200	73170340	9920	9920	9920	9920	0
207	20250321	152100	73170340	9920	9920	9920	9920	0
208	20250321	152000	73170340	9920	9920	9920	9920	0
209	20250321	151900	73170340	9920	9920	9920	9920	20
210	20250321	151800	72971940	9920	9920	9920	9920	0
211	20250321	151700	72971940	9920	9920	9920	9920	0
212	20250321	151600	72971940	9920	9920	9920	9920	0
213	20250321	151500	72971940	9920	9920	9920	9920	0
214	20250321	151400	72971940	9920	9920	9920	9920	0
215	20250321	151300	72971940	9920	9920	9920	9920	0
216	20250321	151200	72971940	9920	9920	9920	9920	0
217	20250321	151100	72971940	9920	9920	9920	9920	0
218	20250321	151000	72971940	9920	9920	9920	9920	0
219	20250321	150900	72971940	9920	9920	9920	9920	0
220	20250321	150800	72971940	9920	9920	9920	9920	0
221	20250321	150700	72971940	9920	9920	9920	9920	0
222	20250321	150600	72971940	9920	9920	9920	9920	0
223	20250321	150500	72971940	9920	9920	9920	9920	0
224	20250321	150400	72971940	9920	9920	9920	9920	0
225	20250321	150300	72971940	9920	9920	9920	9920	0
226	20250321	150200	72971940	9920	9920	9920	9920	0
227	20250321	150100	72971940	9920	9920	9920	9920	0
228	20250321	150000	72971940	9920	9920	9920	9920	2
229	20250321	145900	72952100	9920	9920	9920	9920	0
230	20250321	145800	72952100	9920	9920	9920	9920	1
231	20250321	145700	72942180	9920	9920	9920	9920	1
232	20250321	145600	72932260	9920	9920	9920	9920	1
233	20250321	145500	72922340	9920	9920	9920	9920	1
234	20250321	145400	72912420	9920	9920	9920	9920	1
235	20250321	145300	72902500	9920	9920	9920	9920	2
236	20250321	145200	72882660	9920	9920	9920	9920	1
237	20250321	145100	72872740	9920	9920	9920	9920	1
238	20250321	145000	72862820	9920	9920	9920	9920	1
239	20250321	144900	72852900	9920	9920	9920	9920	1
240	20250321	144800	72842980	9920	9920	9920	9920	2
241	20250321	144700	72823140	9920	9920	9920	9920	1
242	20250321	144600	72813220	9920	9920	9920	9920	1
243	20250321	144500	72803300	9920	9920	9920	9920	1
244	20250321	144400	72793380	9920	9920	9920	9920	731
245	20250321	144300	65541860	9920	9920	9920	9920	1
246	20250321	144200	65531940	9920	9920	9920	9920	1
247	20250321	144100	65522020	9920	9920	9920	9920	1
248	20250321	144000	65512100	9920	9920	9920	9920	1
249	20250321	143900	65502180	9920	9920	9920	9920	2
250	20250321	143800	65482340	9920	9920	9920	9920	1
251	20250321	143700	65472420	9920	9920	9920	9920	1
252	20250321	143600	65462500	9920	9920	9920	9920	1
253	20250321	143500	65452580	9920	9920	9920	9920	1
254	20250321	143400	65442660	9920	9920	9920	9920	2
255	20250321	143300	65422820	9920	9920	9920	9920	2
256	20250321	143200	65402980	9920	9920	9920	9920	1
257	20250321	143100	65393060	9920	9920	9920	9920	1
258	20250321	143000	65383140	9920	9920	9920	9920	1
259	20250321	142900	65373220	9920	9920	9920	9920	2
260	20250321	142800	65353380	9920	9920	9920	9920	1
261	20250321	142700	65343460	9920	9920	9920	9920	1
262	20250321	142600	65333540	9920	9920	9920	9920	1
263	20250321	142500	65323620	9920	9920	9920	9920	1
264	20250321	142400	65313700	9920	9920	9920	9920	2
265	20250321	142300	65293860	9920	9920	9920	9920	1
266	20250321	142200	65283940	9920	9920	9920	9920	1
267	20250321	142100	65274020	9920	9920	9920	9920	1
268	20250321	142000	65264100	9920	9920	9920	9920	2
269	20250321	141900	65244260	9920	9920	9920	9920	988
270	20250321	141800	55443300	9920	9920	9920	9920	1
271	20250321	141700	55433380	9930	9930	9930	9930	1
272	20250321	141600	55423450	9930	9930	9930	9930	34
273	20250321	141500	55085830	9920	9920	9920	9920	92
274	20250321	141400	54173190	9920	9920	9920	9920	2
275	20250321	141300	54153350	9920	9920	9920	9920	1
276	20250321	141200	54143430	9920	9930	9930	9920	51
277	20250321	141100	53637010	9920	9920	9920	9920	1
278	20250321	141000	53627090	9920	9920	9920	9920	1
279	20250321	140900	53617170	9920	9920	9920	9920	2
280	20250321	140800	53597330	9930	9930	9930	9930	0
281	20250321	140700	53597330	9930	9930	9930	9930	0
282	20250321	140600	53597330	9930	9930	9930	9930	0
283	20250321	140500	53597330	9930	9930	9930	9930	0
284	20250321	140400	53597330	9930	9930	9930	9930	0
285	20250321	140300	53597330	9930	9930	9930	9930	0
286	20250321	140200	53597330	9930	9930	9930	9930	0
287	20250321	140100	53597330	9930	9930	9930	9930	0
288	20250321	140000	53597330	9930	9930	9930	9930	0
289	20250321	135900	53597330	9930	9930	9930	9930	0
290	20250321	135800	53597330	9930	9930	9930	9930	0
291	20250321	135700	53597330	9930	9930	9930	9930	0
292	20250321	135600	53597330	9930	9930	9930	9930	0
293	20250321	135500	53597330	9930	9930	9930	9930	0
294	20250321	135400	53597330	9930	9930	9930	9930	0
295	20250321	135300	53597330	9930	9930	9930	9930	0
296	20250321	135200	53597330	9930	9930	9930	9930	0
297	20250321	135100	53597330	9930	9930	9930	9930	0
298	20250321	135000	53597330	9930	9930	9930	9930	0
299	20250321	134900	53597330	9930	9930	9930	9930	0
300	20250321	134800	53597330	9930	9930	9930	9930	0
301	20250321	134700	53597330	9930	9930	9930	9930	0
302	20250321	134600	53597330	9930	9930	9930	9930	0
303	20250321	134500	53597330	9930	9930	9930	9930	0
304	20250321	134400	53597330	9930	9930	9930	9930	0
305	20250321	134300	53597330	9930	9930	9930	9930	0
306	20250321	134200	53597330	9930	9930	9930	9930	0
307	20250321	134100	53597330	9930	9930	9930	9930	0
308	20250321	134000	53597330	9930	9930	9930	9930	0
309	20250321	133900	53597330	9930	9930	9930	9930	0
310	20250321	133800	53597330	9930	9930	9930	9930	0
311	20250321	133700	53597330	9930	9930	9930	9930	0
312	20250321	133600	53597330	9930	9930	9930	9930	0
313	20250321	133500	53597330	9930	9930	9930	9930	0
314	20250321	133400	53597330	9930	9930	9930	9930	0
315	20250321	133300	53597330	9930	9930	9930	9930	0
316	20250321	133200	53597330	9930	9930	9930	9930	0
317	20250321	133100	53597330	9930	9930	9930	9930	0
318	20250321	133000	53597330	9930	9930	9930	9930	20
319	20250321	132900	53398730	9920	9920	9920	9920	0
320	20250321	132800	53398730	9920	9920	9920	9920	0
321	20250321	132700	53398730	9920	9920	9920	9920	0
322	20250321	132600	53398730	9920	9920	9920	9920	0
323	20250321	132500	53398730	9920	9920	9920	9920	0
324	20250321	132400	53398730	9920	9920	9920	9920	0
325	20250321	132300	53398730	9920	9920	9920	9920	0
326	20250321	132200	53398730	9920	9920	9920	9920	0
327	20250321	132100	53398730	9920	9920	9920	9920	0
328	20250321	132000	53398730	9920	9920	9920	9920	0
329	20250321	131900	53398730	9920	9920	9920	9920	0
330	20250321	131800	53398730	9920	9920	9920	9920	0
331	20250321	131700	53398730	9920	9920	9920	9920	0
332	20250321	131600	53398730	9920	9920	9920	9920	0
333	20250321	131500	53398730	9920	9920	9920	9920	0
334	20250321	131400	53398730	9920	9920	9920	9920	0
335	20250321	131300	53398730	9920	9920	9920	9920	0
336	20250321	131200	53398730	9920	9920	9920	9920	0
337	20250321	131100	53398730	9920	9920	9920	9920	0
338	20250321	131000	53398730	9920	9920	9920	9920	32
339	20250321	130900	53081290	9920	9920	9920	9920	0
340	20250321	130800	53081290	9920	9920	9920	9920	0
341	20250321	130700	53081290	9920	9920	9920	9920	0
342	20250321	130600	53081290	9920	9920	9920	9920	0
343	20250321	130500	53081290	9920	9920	9920	9920	0
344	20250321	130400	53081290	9920	9920	9920	9920	0
345	20250321	130300	53081290	9920	9920	9920	9920	0
346	20250321	130200	53081290	9920	9920	9920	9920	0
347	20250321	130100	53081290	9920	9920	9920	9920	0
348	20250321	130000	53081290	9920	9920	9920	9920	0
349	20250321	125900	53081290	9920	9920	9920	9920	0
350	20250321	125800	53081290	9920	9920	9920	9920	0
351	20250321	125700	53081290	9920	9920	9920	9920	0
352	20250321	125600	53081290	9920	9920	9920	9920	0
353	20250321	125500	53081290	9920	9920	9920	9920	0
354	20250321	125400	53081290	9920	9920	9920	9920	0
355	20250321	125300	53081290	9920	9920	9920	9920	0
356	20250321	125200	53081290	9920	9920	9920	9920	0
357	20250321	125100	53081290	9920	9920	9920	9920	0
358	20250321	125000	53081290	9920	9920	9920	9920	0
359	20250321	124900	53081290	9920	9920	9920	9920	0
360	20250321	124800	53081290	9920	9920	9920	9920	0
361	20250321	124700	53081290	9920	9920	9920	9920	0
362	20250321	124600	53081290	9920	9920	9920	9920	0
363	20250321	124500	53081290	9920	9920	9920	9920	0
364	20250321	124400	53081290	9920	9920	9920	9920	0
365	20250321	124300	53081290	9920	9920	9920	9920	0
366	20250321	124200	53081290	9920	9920	9920	9920	0
367	20250321	124100	53081290	9920	9920	9920	9920	0
368	20250321	124000	53081290	9920	9920	9920	9920	0
369	20250321	123900	53081290	9920	9920	9920	9920	0
370	20250321	123800	53081290	9920	9920	9920	9920	0
371	20250321	123700	53081290	9920	9920	9920	9920	0
372	20250321	123600	53081290	9920	9920	9920	9920	0
373	20250321	123500	53081290	9920	9920	9920	9920	0
374	20250321	123400	53081290	9920	9920	9920	9920	0
375	20250321	123300	53081290	9920	9920	9920	9920	0
376	20250321	123200	53081290	9920	9920	9920	9920	0
377	20250321	123100	53081290	9920	9920	9920	9920	0
378	20250321	123000	53081290	9920	9920	9920	9920	0
379	20250321	122900	53081290	9920	9920	9920	9920	0
380	20250321	122800	53081290	9920	9920	9920	9920	100
381	20250321	122700	52089290	9920	9920	9920	9920	0
382	20250321	122600	52089290	9920	9920	9920	9920	0
383	20250321	122500	52089290	9920	9920	9920	9920	0
384	20250321	122400	52089290	9920	9920	9920	9920	0
385	20250321	122300	52089290	9920	9920	9920	9920	0
386	20250321	122200	52089290	9920	9920	9920	9920	0
387	20250321	122100	52089290	9920	9920	9920	9920	0
388	20250321	122000	52089290	9920	9920	9920	9920	0
389	20250321	121900	52089290	9920	9920	9920	9920	0
390	20250321	121800	52089290	9920	9920	9920	9920	0
391	20250321	121700	52089290	9920	9920	9920	9920	0
392	20250321	121600	52089290	9920	9920	9920	9920	0
393	20250321	121500	52089290	9920	9920	9920	9920	0
394	20250321	121400	52089290	9920	9920	9920	9920	0
395	20250321	121300	52089290	9920	9920	9920	9920	0
396	20250321	121200	52089290	9920	9920	9920	9920	0
397	20250321	121100	52089290	9920	9920	9920	9920	0
398	20250321	121000	52089290	9920	9920	9920	9920	31
399	20250321	120900	51781770	9920	9920	9920	9920	0
400	20250321	120800	51781770	9920	9920	9920	9920	0
401	20250321	120700	51781770	9920	9920	9920	9920	208
402	20250321	120600	49718410	9920	9920	9920	9920	0
403	20250321	120500	49718410	9920	9920	9920	9920	0
404	20250321	120400	49718410	9920	9920	9920	9920	0
405	20250321	120300	49718410	9920	9920	9920	9920	0
406	20250321	120200	49718410	9920	9920	9920	9920	100
407	20250321	120100	48726410	9950	9950	9950	9950	0
408	20250321	120000	48726410	9950	9950	9950	9950	0
409	20250321	115900	48726410	9950	9950	9950	9950	0
410	20250321	115800	48726410	9950	9950	9950	9950	0
411	20250321	115700	48726410	9950	9950	9950	9950	0
412	20250321	115600	48726410	9950	9950	9950	9950	0
413	20250321	115500	48726410	9950	9950	9950	9950	0
414	20250321	115400	48726410	9950	9950	9950	9950	0
415	20250321	115300	48726410	9950	9950	9950	9950	0
416	20250321	115200	48726410	9950	9950	9950	9950	0
417	20250321	115100	48726410	9950	9950	9950	9950	3
418	20250321	115000	48696560	9920	9920	9920	9920	0
419	20250321	114900	48696560	9920	9920	9920	9920	0
420	20250321	114800	48696560	9920	9920	9920	9920	0
421	20250321	114700	48696560	9920	9920	9920	9920	0
422	20250321	114600	48696560	9920	9920	9920	9920	0
423	20250321	114500	48696560	9920	9920	9920	9920	0
424	20250321	114400	48696560	9920	9920	9920	9920	0
425	20250321	114300	48696560	9920	9920	9920	9920	0
426	20250321	114200	48696560	9920	9920	9920	9920	0
427	20250321	114100	48696560	9920	9920	9920	9920	0
428	20250321	114000	48696560	9920	9920	9920	9920	0
429	20250321	113900	48696560	9920	9920	9920	9920	0
430	20250321	113800	48696560	9920	9920	9920	9920	0
431	20250321	113700	48696560	9920	9920	9920	9920	0
432	20250321	113600	48696560	9920	9920	9920	9920	0
433	20250321	113500	48696560	9920	9920	9920	9920	0
434	20250321	113400	48696560	9920	9920	9920	9920	0
435	20250321	113300	48696560	9920	9920	9920	9920	0
436	20250321	113200	48696560	9920	9920	9920	9920	0
437	20250321	113100	48696560	9920	9920	9920	9920	0
438	20250321	113000	48696560	9920	9920	9920	9920	0
439	20250321	112900	48696560	9920	9920	9920	9920	0
440	20250321	112800	48696560	9920	9920	9920	9920	0
441	20250321	112700	48696560	9920	9920	9920	9920	0
442	20250321	112600	48696560	9920	9920	9920	9920	0
443	20250321	112500	48696560	9920	9920	9920	9920	0
444	20250321	112400	48696560	9920	9920	9920	9920	0
445	20250321	112300	48696560	9920	9920	9920	9920	0
446	20250321	112200	48696560	9920	9920	9920	9920	0
447	20250321	112100	48696560	9920	9920	9920	9920	0
448	20250321	112000	48696560	9920	9920	9920	9920	0
449	20250321	111900	48696560	9920	9920	9920	9920	0
450	20250321	111800	48696560	9920	9920	9920	9920	0
451	20250321	111700	48696560	9920	9920	9920	9920	0
452	20250321	111600	48696560	9920	9920	9920	9920	0
453	20250321	111500	48696560	9920	9920	9920	9920	0
454	20250321	111400	48696560	9920	9920	9920	9920	0
455	20250321	111300	48696560	9920	9920	9920	9920	0
456	20250321	111200	48696560	9920	9920	9920	9920	0
457	20250321	111100	48696560	9920	9920	9920	9920	0
458	20250321	111000	48696560	9920	9920	9920	9920	0
459	20250321	110900	48696560	9920	9920	9920	9920	0
460	20250321	110800	48696560	9920	9920	9920	9920	0
461	20250321	110700	48696560	9920	9920	9920	9920	0
462	20250321	110600	48696560	9920	9920	9920	9920	0
463	20250321	110500	48696560	9920	9920	9920	9920	0
464	20250321	110400	48696560	9920	9920	9920	9920	0
465	20250321	110300	48696560	9920	9920	9920	9920	0
466	20250321	110200	48696560	9920	9920	9920	9920	14
467	20250321	110100	48557680	9900	9900	9900	9900	0
468	20250321	110000	48557680	9900	9900	9900	9900	0
469	20250321	105900	48557680	9900	9900	9900	9900	0
470	20250321	105800	48557680	9900	9900	9900	9900	0
471	20250321	105700	48557680	9900	9900	9900	9900	0
472	20250321	105600	48557680	9900	9900	9900	9900	0
473	20250321	105500	48557680	9900	9900	9900	9900	0
474	20250321	105400	48557680	9900	9900	9900	9900	0
475	20250321	105300	48557680	9900	9900	9900	9900	0
476	20250321	105200	48557680	9900	9900	9900	9900	0
477	20250321	105100	48557680	9900	9900	9900	9900	0
478	20250321	105000	48557680	9900	9900	9900	9900	0
479	20250321	104900	48557680	9900	9900	9900	9900	0
480	20250321	104800	48557680	9900	9900	9900	9900	0
481	20250321	104700	48557680	9900	9900	9900	9900	0
482	20250321	104600	48557680	9900	9900	9900	9900	0
483	20250321	104500	48557680	9900	9900	9900	9900	0
484	20250321	104400	48557680	9900	9900	9900	9900	0
485	20250321	104300	48557680	9900	9900	9900	9900	0
486	20250321	104200	48557680	9900	9900	9900	9900	0
487	20250321	104100	48557680	9900	9900	9900	9900	0
488	20250321	104000	48557680	9900	9900	9900	9900	0
489	20250321	103900	48557680	9900	9900	9900	9900	0
490	20250321	103800	48557680	9900	9900	9900	9900	0
491	20250321	103700	48557680	9900	9900	9900	9900	104
492	20250321	103600	47528080	9870	9870	9870	9870	0
493	20250321	103500	47528080	9870	9890	9890	9870	33
494	20250321	103400	47202150	9900	9920	9920	9900	892
495	20250321	103300	38370550	9920	9920	9920	9920	0
496	20250321	103200	38370550	9920	9920	9920	9920	0
497	20250321	103100	38370550	9920	9920	9920	9920	0
498	20250321	103000	38370550	9920	9920	9920	9920	20
499	20250321	102900	38172150	9920	9920	9920	9920	0
500	20250321	102800	38172150	9920	9920	9920	9920	0
501	20250321	102700	38172150	9920	9920	9920	9920	0
502	20250321	102600	38172150	9920	9920	9920	9920	0
503	20250321	102500	38172150	9920	9920	9920	9920	0
504	20250321	102400	38172150	9920	9920	9920	9920	0
505	20250321	102300	38172150	9920	9930	9930	9870	3036
506	20250321	102200	8105290	9920	9920	9920	9920	0
507	20250321	102100	8105290	9920	9920	9920	9920	0
508	20250321	102000	8105290	9920	9920	9920	9920	0
509	20250321	101900	8105290	9920	9920	9920	9920	0
510	20250321	101800	8105290	9920	9920	9920	9920	0
511	20250321	101700	8105290	9920	9920	9920	9920	0
512	20250321	101600	8105290	9920	9930	9930	9920	300
513	20250321	101500	5127730	9930	9930	9930	9930	0
514	20250321	101400	5127730	9930	9930	9930	9930	0
515	20250321	101300	5127730	9930	9930	9930	9930	0
516	20250321	101200	5127730	9930	9930	9930	9930	40
517	20250321	101100	4730530	9970	9970	9970	9970	0
518	20250321	101000	4730530	9970	9970	9970	9970	0
519	20250321	100900	4730530	9970	9970	9970	9970	0
520	20250321	100800	4730530	9970	9970	9970	9970	0
521	20250321	100700	4730530	9970	9970	9970	9970	0
522	20250321	100600	4730530	9970	9970	9970	9970	0
523	20250321	100500	4730530	9970	9970	9970	9970	0
524	20250321	100400	4730530	9970	9970	9970	9970	0
525	20250321	100300	4730530	9970	9970	9970	9970	0
526	20250321	100200	4730530	9970	9970	9970	9970	0
527	20250321	100100	4730530	9970	9970	9970	9970	0
528	20250321	100000	4730530	9970	9970	9970	9970	0
529	20250321	095900	4730530	9970	9970	9970	9970	0
530	20250321	095800	4730530	9970	9970	9970	9970	0
531	20250321	095700	4730530	9970	9970	9970	9970	0
532	20250321	095600	4730530	9970	9970	9970	9970	0
533	20250321	095500	4730530	9970	9970	9970	9970	0
534	20250321	095400	4730530	9970	9970	9970	9970	0
535	20250321	095300	4730530	9970	9970	9970	9970	0
536	20250321	095200	4730530	9970	9970	9970	9970	0
537	20250321	095100	4730530	9970	9970	9970	9970	0
538	20250321	095000	4730530	9970	9970	9970	9970	0
539	20250321	094900	4730530	9970	9970	9970	9970	10
540	20250321	094800	4630830	9970	9970	9970	9970	0
541	20250321	094700	4630830	9970	9970	9970	9970	0
542	20250321	094600	4630830	9970	9970	9970	9970	0
543	20250321	094500	4630830	9970	9970	9970	9970	0
544	20250321	094400	4630830	9970	9970	9970	9970	0
545	20250321	094300	4630830	9970	9970	9970	9970	0
546	20250321	094200	4630830	9970	9970	9970	9970	0
547	20250321	094100	4630830	9970	9970	9970	9970	0
548	20250321	094000	4630830	9970	9970	9970	9970	0
549	20250321	093900	4630830	9970	9970	9970	9970	0
550	20250321	093800	4630830	9970	9970	9970	9970	0
551	20250321	093700	4630830	9970	9970	9970	9970	0
552	20250321	093600	4630830	9970	9970	9970	9970	0
553	20250321	093500	4630830	9970	9970	9970	9970	0
554	20250321	093400	4630830	9970	9970	9970	9970	0
555	20250321	093300	4630830	9970	9970	9970	9970	1
556	20250321	093200	4620860	9970	9970	9970	9970	0
557	20250321	093100	4620860	9970	9970	9970	9970	0
558	20250321	093000	4620860	9970	9970	9970	9970	0
559	20250321	092900	4620860	9970	9970	9970	9970	0
560	20250321	092800	4620860	9970	9970	9970	9970	0
561	20250321	092700	4620860	9970	9970	9970	9970	0
562	20250321	092600	4620860	9970	9970	9970	9970	0
563	20250321	092500	4620860	9970	9970	9970	9970	0
564	20250321	092400	4620860	9970	9970	9970	9970	0
565	20250321	092300	4620860	9970	9970	9970	9970	0
566	20250321	092200	4620860	9970	9970	9970	9970	0
567	20250321	092100	4620860	9970	9970	9970	9970	1
568	20250321	092000	4610890	9980	9980	9980	9980	0
569	20250321	091900	4610890	9980	9980	9980	9980	0
570	20250321	091800	4610890	9980	9980	9980	9980	0
571	20250321	091700	4610890	9980	9980	9980	9980	0
572	20250321	091600	4610890	9980	9980	9980	9980	2
573	20250321	091500	4590930	9980	9980	9980	9980	0
574	20250321	091400	4590930	9980	9940	10000	9940	351
575	20250321	091300	1092290	9930	9930	9930	9930	0
576	20250321	091200	1092290	9930	9920	9930	9920	107
577	20250321	091100	29790	9930	9940	9940	9920	3
578	20250321	091000	0	9950	9950	9950	9950	0
579	20250321	090900	0	9950	9950	9950	9950	0
580	20250321	090800	0	9950	9950	9950	9950	0
581	20250321	090700	0	9950	9950	9950	9950	0
582	20250321	090600	0	9950	9950	9950	9950	0
583	20250321	090500	0	9950	9950	9950	9950	0
584	20250321	090400	0	9950	9950	9950	9950	0
585	20250321	090300	0	9950	9950	9950	9950	0
586	20250321	090200	0	9950	9950	9950	9950	0
587	20250321	090100	0	9950	9950	9950	9950	0
588	20250321	090000	0	9950	9950	9950	9950	0