KissMeData/005990/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	184700	53610350	9790	9790	9790	9790	112
3	20250325	184600	53610350	9790	9790	9790	9790	0
4	20250325	184500	53610350	9790	9790	9790	9790	0
5	20250325	184400	53610350	9790	9790	9790	9790	0
6	20250325	184300	53610350	9790	9790	9790	9790	0
7	20250325	184200	53610350	9790	9790	9790	9790	0
8	20250325	184100	53610350	9790	9790	9790	9790	0
9	20250325	184000	53610350	9790	9790	9790	9790	0
10	20250325	183900	53610350	9790	9790	9790	9790	0
11	20250325	183800	53610350	9790	9790	9790	9790	0
12	20250325	183700	53610350	9790	9790	9790	9790	0
13	20250325	183600	53610350	9790	9790	9790	9790	0
14	20250325	183500	53610350	9790	9790	9790	9790	0
15	20250325	183400	53610350	9790	9790	9790	9790	0
16	20250325	183300	53610350	9790	9790	9790	9790	0
17	20250325	183200	53610350	9790	9790	9790	9790	0
18	20250325	183100	53610350	9790	9790	9790	9790	0
19	20250325	183000	53610350	9790	9790	9790	9790	0
20	20250325	182900	53610350	9790	9790	9790	9790	0
21	20250325	182800	53610350	9790	9790	9790	9790	0
22	20250325	182700	53610350	9790	9790	9790	9790	0
23	20250325	182600	53610350	9790	9790	9790	9790	0
24	20250325	182500	53610350	9790	9790	9790	9790	0
25	20250325	182400	53610350	9790	9790	9790	9790	0
26	20250325	182300	53610350	9790	9790	9790	9790	0
27	20250325	182200	53610350	9790	9790	9790	9790	0
28	20250325	182100	53610350	9790	9790	9790	9790	0
29	20250325	182000	53610350	9790	9790	9790	9790	0
30	20250325	181900	53610350	9790	9790	9790	9790	0
31	20250325	181800	53610350	9790	9790	9790	9790	0
32	20250325	181700	53610350	9790	9790	9790	9790	112
33	20250325	181600	53610350	9790	9790	9790	9790	0
34	20250325	181500	53610350	9790	9790	9790	9790	0
35	20250325	181400	53610350	9790	9790	9790	9790	0
36	20250325	181300	53610350	9790	9790	9790	9790	0
37	20250325	181200	53610350	9790	9790	9790	9790	0
38	20250325	181100	53610350	9790	9790	9790	9790	0
39	20250325	181000	53610350	9790	9790	9790	9790	0
40	20250325	180900	53610350	9790	9790	9790	9790	0
41	20250325	180800	53610350	9790	9790	9790	9790	0
42	20250325	180700	53610350	9790	9790	9790	9790	0
43	20250325	180600	53610350	9790	9790	9790	9790	0
44	20250325	180500	53610350	9790	9790	9790	9790	0
45	20250325	180400	53610350	9790	9790	9790	9790	0
46	20250325	180300	53610350	9790	9790	9790	9790	0
47	20250325	180200	53610350	9790	9790	9790	9790	0
48	20250325	180100	53610350	9790	9790	9790	9790	0
49	20250325	180000	53610350	9790	9790	9790	9790	0
50	20250325	175900	53610350	9790	9790	9790	9790	0
51	20250325	175800	53610350	9790	9790	9790	9790	0
52	20250325	175700	53610350	9790	9790	9790	9790	0
53	20250325	175600	53610350	9790	9790	9790	9790	0
54	20250325	175500	53610350	9790	9790	9790	9790	0
55	20250325	175400	53610350	9790	9790	9790	9790	0
56	20250325	175300	53610350	9790	9790	9790	9790	0
57	20250325	175200	53610350	9790	9790	9790	9790	0
58	20250325	175100	53610350	9790	9790	9790	9790	0
59	20250325	175000	53610350	9790	9790	9790	9790	0
60	20250325	174900	53610350	9790	9790	9790	9790	0
61	20250325	174800	53610350	9790	9790	9790	9790	0
62	20250325	174700	53610350	9790	9790	9790	9790	112
63	20250325	174600	53610350	9790	9790	9790	9790	0
64	20250325	174500	53610350	9790	9790	9790	9790	0
65	20250325	174400	53610350	9790	9790	9790	9790	0
66	20250325	174300	53610350	9790	9790	9790	9790	0
67	20250325	174200	53610350	9790	9790	9790	9790	0
68	20250325	174100	53610350	9790	9790	9790	9790	0
69	20250325	174000	53610350	9790	9790	9790	9790	0
70	20250325	173900	53610350	9790	9790	9790	9790	0
71	20250325	173800	53610350	9790	9790	9790	9790	0
72	20250325	173700	53610350	9790	9790	9790	9790	0
73	20250325	173600	53610350	9790	9790	9790	9790	0
74	20250325	173500	53610350	9790	9790	9790	9790	0
75	20250325	173400	53610350	9790	9790	9790	9790	0
76	20250325	173300	53610350	9790	9790	9790	9790	0
77	20250325	173200	53610350	9790	9790	9790	9790	0
78	20250325	173100	53610350	9790	9790	9790	9790	0
79	20250325	173000	53610350	9790	9790	9790	9790	0
80	20250325	172900	53610350	9790	9790	9790	9790	0
81	20250325	172800	53610350	9790	9790	9790	9790	0
82	20250325	172700	53610350	9790	9790	9790	9790	0
83	20250325	172600	53610350	9790	9790	9790	9790	0
84	20250325	172500	53610350	9790	9790	9790	9790	0
85	20250325	172400	53610350	9790	9790	9790	9790	0
86	20250325	172300	53610350	9790	9790	9790	9790	0
87	20250325	172200	53610350	9790	9790	9790	9790	0
88	20250325	172100	53610350	9790	9790	9790	9790	0
89	20250325	172000	53610350	9790	9790	9790	9790	0
90	20250325	171900	53610350	9790	9790	9790	9790	0
91	20250325	171800	53610350	9790	9790	9790	9790	0
92	20250325	171700	53610350	9790	9790	9790	9790	112
93	20250325	171600	53610350	9790	9790	9790	9790	0
94	20250325	171500	53610350	9790	9790	9790	9790	0
95	20250325	171400	53610350	9790	9790	9790	9790	0
96	20250325	171300	53610350	9790	9790	9790	9790	0
97	20250325	171200	53610350	9790	9790	9790	9790	0
98	20250325	171100	53610350	9790	9790	9790	9790	0
99	20250325	171000	53610350	9790	9790	9790	9790	0
100	20250325	170900	53610350	9790	9790	9790	9790	0
101	20250325	170800	53610350	9790	9790	9790	9790	0
102	20250325	170700	53610350	9790	9790	9790	9790	0
103	20250325	170600	53610350	9790	9790	9790	9790	0
104	20250325	170500	53610350	9790	9790	9790	9790	0
105	20250325	170400	53610350	9790	9790	9790	9790	0
106	20250325	170300	53610350	9790	9790	9790	9790	0
107	20250325	170200	53610350	9790	9790	9790	9790	0
108	20250325	170100	53610350	9790	9790	9790	9790	0
109	20250325	170000	53610350	9790	9790	9790	9790	0
110	20250325	165900	53610350	9790	9790	9790	9790	0
111	20250325	165800	53610350	9790	9790	9790	9790	0
112	20250325	165700	53610350	9790	9790	9790	9790	0
113	20250325	165600	53610350	9790	9790	9790	9790	0
114	20250325	165500	53610350	9790	9790	9790	9790	0
115	20250325	165400	53610350	9790	9790	9790	9790	0
116	20250325	165300	53610350	9790	9790	9790	9790	0
117	20250325	165200	53610350	9790	9790	9790	9790	0
118	20250325	165100	53610350	9790	9790	9790	9790	0
119	20250325	165000	53610350	9790	9790	9790	9790	0
120	20250325	164900	53610350	9790	9790	9790	9790	0
121	20250325	164800	53610350	9790	9790	9790	9790	0
122	20250325	164700	53610350	9790	9790	9790	9790	112
123	20250325	164600	53610350	9790	9790	9790	9790	0
124	20250325	164500	53610350	9790	9790	9790	9790	0
125	20250325	164400	53610350	9790	9790	9790	9790	0
126	20250325	164300	53610350	9790	9790	9790	9790	0
127	20250325	164200	53610350	9790	9790	9790	9790	0
128	20250325	164100	53610350	9790	9790	9790	9790	0
129	20250325	164000	53610350	9790	9790	9790	9790	0
130	20250325	163900	53610350	9790	9790	9790	9790	0
131	20250325	163800	53610350	9790	9790	9790	9790	0
132	20250325	163700	53610350	9790	9790	9790	9790	0
133	20250325	163600	53610350	9790	9790	9790	9790	0
134	20250325	163500	53610350	9790	9790	9790	9790	0
135	20250325	163400	53610350	9790	9790	9790	9790	0
136	20250325	163300	53610350	9790	9790	9790	9790	0
137	20250325	163200	53610350	9790	9790	9790	9790	0
138	20250325	163100	53610350	9790	9790	9790	9790	0
139	20250325	163000	53610350	9790	9790	9790	9790	0
140	20250325	162900	53610350	9790	9790	9790	9790	0
141	20250325	162800	53610350	9790	9790	9790	9790	0
142	20250325	162700	53610350	9790	9790	9790	9790	0
143	20250325	162600	53610350	9790	9790	9790	9790	0
144	20250325	162500	53610350	9790	9790	9790	9790	0
145	20250325	162400	53610350	9790	9790	9790	9790	0
146	20250325	162300	53610350	9790	9790	9790	9790	0
147	20250325	162200	53610350	9790	9790	9790	9790	0
148	20250325	162100	53610350	9790	9790	9790	9790	0
149	20250325	162000	53610350	9790	9790	9790	9790	0
150	20250325	161900	53610350	9790	9790	9790	9790	0
151	20250325	161800	53610350	9790	9790	9790	9790	0
152	20250325	161700	53610350	9790	9790	9790	9790	112
153	20250325	161600	53610350	9790	9790	9790	9790	0
154	20250325	161500	53610350	9790	9790	9790	9790	0
155	20250325	161400	53610350	9790	9790	9790	9790	0
156	20250325	161300	53610350	9790	9790	9790	9790	0
157	20250325	161200	53610350	9790	9790	9790	9790	0
158	20250325	161100	53610350	9790	9790	9790	9790	0
159	20250325	161000	53610350	9790	9790	9790	9790	0
160	20250325	160900	53610350	9790	9790	9790	9790	0
161	20250325	160800	53610350	9790	9790	9790	9790	0
162	20250325	160700	53610350	9790	9790	9790	9790	0
163	20250325	160600	53610350	9790	9790	9790	9790	0
164	20250325	160500	53610350	9790	9790	9790	9790	0
165	20250325	160400	53610350	9790	9790	9790	9790	0
166	20250325	160300	53610350	9790	9790	9790	9790	0
167	20250325	160200	53610350	9790	9790	9790	9790	0
168	20250325	160100	53610350	9790	9790	9790	9790	0
169	20250325	160000	53610350	9790	9790	9790	9790	0
170	20250325	155900	53610350	9790	9790	9790	9790	0
171	20250325	155800	53610350	9790	9790	9790	9790	0
172	20250325	155700	53610350	9790	9790	9790	9790	0
173	20250325	155600	53610350	9790	9790	9790	9790	0
174	20250325	155500	53610350	9790	9790	9790	9790	0
175	20250325	155400	53610350	9790	9790	9790	9790	0
176	20250325	155300	53610350	9790	9790	9790	9790	0
177	20250325	155200	53610350	9790	9790	9790	9790	0
178	20250325	155100	53610350	9790	9790	9790	9790	0
179	20250325	155000	53610350	9790	9790	9790	9790	0
180	20250325	154900	53610350	9790	9790	9790	9790	0
181	20250325	154800	53610350	9790	9790	9790	9790	0
182	20250325	154700	53610350	9790	9790	9790	9790	112
183	20250325	154600	53610350	9790	9790	9790	9790	0
184	20250325	154500	53610350	9790	9790	9790	9790	0
185	20250325	154400	53610350	9790	9790	9790	9790	0
186	20250325	154300	53610350	9790	9790	9790	9790	0
187	20250325	154200	53610350	9790	9790	9790	9790	0
188	20250325	154100	53610350	9790	9790	9790	9790	0
189	20250325	154000	53610350	9790	9790	9790	9790	0
190	20250325	153900	53610350	9790	9790	9790	9790	0
191	20250325	153800	53610350	9790	9790	9790	9790	0
192	20250325	153700	53610350	9790	9790	9790	9790	0
193	20250325	153600	53610350	9790	9790	9790	9790	0
194	20250325	153500	53610350	9790	9790	9790	9790	0
195	20250325	153400	53610350	9790	9790	9790	9790	0
196	20250325	153300	53610350	9790	9790	9790	9790	0
197	20250325	153200	53610350	9790	9790	9790	9790	0
198	20250325	153100	53610350	9790	9790	9790	9790	0
199	20250325	153000	53610350	9790	9790	9790	9790	112
200	20250325	152900	52513870	9790	9790	9790	9790	0
201	20250325	152800	52513870	9790	9790	9790	9790	0
202	20250325	152700	52513870	9790	9790	9790	9790	0
203	20250325	152600	52513870	9790	9790	9790	9790	0
204	20250325	152500	52513870	9790	9790	9790	9790	0
205	20250325	152400	52513870	9790	9790	9790	9790	0
206	20250325	152300	52513870	9790	9790	9790	9790	0
207	20250325	152200	52513870	9790	9790	9790	9790	0
208	20250325	152100	52513870	9790	9790	9790	9790	0
209	20250325	152000	52513870	9790	9790	9790	9790	0
210	20250325	151900	52513870	9790	9790	9790	9790	0
211	20250325	151800	52513870	9790	9790	9790	9790	0
212	20250325	151700	52513870	9790	9790	9790	9790	0
213	20250325	151600	52513870	9790	9790	9790	9790	0
214	20250325	151500	52513870	9790	9790	9790	9790	6
215	20250325	151400	52455130	9790	9790	9790	9790	15
216	20250325	151300	52308280	9790	9790	9790	9790	0
217	20250325	151200	52308280	9790	9790	9790	9790	0
218	20250325	151100	52308280	9790	9790	9790	9790	0
219	20250325	151000	52308280	9790	9790	9790	9790	11
220	20250325	150900	52200590	9790	9790	9790	9790	0
221	20250325	150800	52200590	9790	9790	9790	9790	18
222	20250325	150700	52024370	9800	9790	9800	9790	52
223	20250325	150600	51515270	9790	9790	9790	9790	0
224	20250325	150500	51515270	9790	9790	9790	9790	0
225	20250325	150400	51515270	9790	9790	9790	9790	0
226	20250325	150300	51515270	9790	9790	9790	9790	0
227	20250325	150200	51515270	9790	9790	9790	9790	0
228	20250325	150100	51515270	9790	9790	9790	9790	0
229	20250325	150000	51515270	9790	9790	9790	9790	0
230	20250325	145900	51515270	9790	9790	9790	9790	310
231	20250325	145800	48480370	9790	9790	9790	9790	0
232	20250325	145700	48480370	9790	9790	9790	9790	47
233	20250325	145600	48020240	9780	9780	9780	9780	0
234	20250325	145500	48020240	9780	9780	9780	9780	0
235	20250325	145400	48020240	9780	9780	9780	9780	0
236	20250325	145300	48020240	9780	9780	9780	9780	0
237	20250325	145200	48020240	9780	9780	9780	9780	1
238	20250325	145100	48010460	9780	9780	9780	9780	0
239	20250325	145000	48010460	9780	9780	9780	9780	0
240	20250325	144900	48010460	9780	9780	9780	9780	1
241	20250325	144800	48000680	9780	9780	9780	9780	0
242	20250325	144700	48000680	9780	9780	9780	9780	0
243	20250325	144600	48000680	9780	9780	9780	9780	1
244	20250325	144500	47990900	9780	9780	9780	9780	0
245	20250325	144400	47990900	9780	9780	9780	9780	0
246	20250325	144300	47990900	9780	9780	9780	9780	1
247	20250325	144200	47981120	9780	9780	9780	9780	0
248	20250325	144100	47981120	9780	9780	9780	9780	0
249	20250325	144000	47981120	9780	9780	9780	9780	1
250	20250325	143900	47971340	9780	9780	9780	9780	0
251	20250325	143800	47971340	9780	9780	9780	9780	1
252	20250325	143700	47961560	9780	9780	9780	9780	0
253	20250325	143600	47961560	9780	9780	9780	9780	6
254	20250325	143500	47902880	9770	9770	9770	9770	15
255	20250325	143400	47756330	9750	9750	9750	9750	122
256	20250325	143300	46566830	9740	9740	9740	9740	0
257	20250325	143200	46566830	9740	9740	9740	9740	0
258	20250325	143100	46566830	9740	9740	9740	9740	0
259	20250325	143000	46566830	9740	9740	9740	9740	0
260	20250325	142900	46566830	9740	9740	9740	9740	0
261	20250325	142800	46566830	9740	9740	9740	9740	0
262	20250325	142700	46566830	9740	9740	9740	9740	0
263	20250325	142600	46566830	9740	9740	9740	9740	0
264	20250325	142500	46566830	9740	9740	9740	9740	0
265	20250325	142400	46566830	9740	9740	9740	9740	0
266	20250325	142300	46566830	9740	9740	9740	9740	42
267	20250325	142200	46157750	9730	9730	9730	9730	0
268	20250325	142100	46157750	9730	9730	9730	9730	0
269	20250325	142000	46157750	9730	9730	9730	9730	500
270	20250325	141900	41292750	9730	9730	9730	9730	0
271	20250325	141800	41292750	9730	9730	9730	9730	0
272	20250325	141700	41292750	9730	9730	9730	9730	0
273	20250325	141600	41292750	9730	9730	9730	9730	0
274	20250325	141500	41292750	9730	9730	9730	9730	0
275	20250325	141400	41292750	9730	9730	9730	9730	0
276	20250325	141300	41292750	9730	9730	9730	9730	0
277	20250325	141200	41292750	9730	9730	9730	9730	0
278	20250325	141100	41292750	9730	9730	9730	9730	0
279	20250325	141000	41292750	9730	9730	9730	9730	0
280	20250325	140900	41292750	9730	9730	9730	9730	67
281	20250325	140800	40640840	9730	9730	9730	9730	0
282	20250325	140700	40640840	9730	9730	9730	9730	0
283	20250325	140600	40640840	9730	9730	9730	9730	0
284	20250325	140500	40640840	9730	9730	9730	9730	0
285	20250325	140400	40640840	9730	9730	9730	9730	0
286	20250325	140300	40640840	9730	9730	9730	9730	0
287	20250325	140200	40640840	9730	9730	9730	9730	0
288	20250325	140100	40640840	9730	9730	9730	9730	0
289	20250325	140000	40640840	9730	9730	9730	9730	0
290	20250325	135900	40640840	9730	9730	9730	9730	0
291	20250325	135800	40640840	9730	9730	9730	9730	0
292	20250325	135700	40640840	9730	9730	9730	9730	0
293	20250325	135600	40640840	9730	9730	9730	9730	0
294	20250325	135500	40640840	9730	9730	9730	9730	0
295	20250325	135400	40640840	9730	9730	9730	9730	0
296	20250325	135300	40640840	9730	9730	9730	9730	0
297	20250325	135200	40640840	9730	9730	9730	9730	0
298	20250325	135100	40640840	9730	9730	9730	9730	0
299	20250325	135000	40640840	9730	9730	9730	9730	60
300	20250325	134900	40057040	9750	9750	9750	9750	0
301	20250325	134800	40057040	9750	9750	9750	9750	0
302	20250325	134700	40057040	9750	9750	9750	9750	0
303	20250325	134600	40057040	9750	9750	9750	9750	0
304	20250325	134500	40057040	9750	9750	9750	9750	0
305	20250325	134400	40057040	9750	9750	9750	9750	0
306	20250325	134300	40057040	9750	9750	9750	9750	0
307	20250325	134200	40057040	9750	9750	9750	9750	0
308	20250325	134100	40057040	9750	9750	9750	9750	0
309	20250325	134000	40057040	9750	9750	9750	9750	0
310	20250325	133900	40057040	9750	9750	9750	9750	0
311	20250325	133800	40057040	9750	9750	9750	9750	0
312	20250325	133700	40057040	9750	9750	9750	9750	0
313	20250325	133600	40057040	9750	9750	9750	9750	0
314	20250325	133500	40057040	9750	9750	9750	9750	0
315	20250325	133400	40057040	9750	9750	9750	9750	0
316	20250325	133300	40057040	9750	9750	9750	9750	0
317	20250325	133200	40057040	9750	9750	9750	9750	50
318	20250325	133100	39569540	9750	9750	9750	9750	2
319	20250325	133000	39550040	9750	9750	9750	9750	0
320	20250325	132900	39550040	9750	9750	9750	9750	0
321	20250325	132800	39550040	9750	9750	9750	9750	0
322	20250325	132700	39550040	9750	9750	9750	9750	0
323	20250325	132600	39550040	9750	9750	9750	9750	0
324	20250325	132500	39550040	9750	9750	9750	9750	0
325	20250325	132400	39550040	9750	9750	9750	9750	0
326	20250325	132300	39550040	9750	9750	9750	9750	0
327	20250325	132200	39550040	9750	9750	9750	9750	0
328	20250325	132100	39550040	9750	9750	9750	9750	0
329	20250325	132000	39550040	9750	9750	9750	9750	0
330	20250325	131900	39550040	9750	9750	9750	9750	0
331	20250325	131800	39550040	9750	9750	9750	9750	0
332	20250325	131700	39550040	9750	9750	9750	9750	0
333	20250325	131600	39550040	9750	9750	9750	9750	0
334	20250325	131500	39550040	9750	9750	9750	9750	0
335	20250325	131400	39550040	9750	9750	9750	9750	0
336	20250325	131300	39550040	9750	9750	9750	9750	0
337	20250325	131200	39550040	9750	9750	9750	9750	0
338	20250325	131100	39550040	9750	9750	9750	9750	0
339	20250325	131000	39550040	9750	9750	9750	9750	0
340	20250325	130900	39550040	9750	9750	9750	9750	0
341	20250325	130800	39550040	9750	9750	9750	9750	0
342	20250325	130700	39550040	9750	9750	9750	9750	0
343	20250325	130600	39550040	9750	9750	9750	9750	0
344	20250325	130500	39550040	9750	9750	9750	9750	0
345	20250325	130400	39550040	9750	9750	9750	9750	0
346	20250325	130300	39550040	9750	9750	9750	9750	0
347	20250325	130200	39550040	9750	9750	9750	9750	0
348	20250325	130100	39550040	9750	9750	9750	9750	0
349	20250325	130000	39550040	9750	9750	9750	9750	0
350	20250325	125900	39550040	9750	9750	9750	9750	0
351	20250325	125800	39550040	9750	9750	9750	9750	0
352	20250325	125700	39550040	9750	9750	9750	9750	0
353	20250325	125600	39550040	9750	9750	9750	9750	0
354	20250325	125500	39550040	9750	9750	9750	9750	0
355	20250325	125400	39550040	9750	9750	9750	9750	0
356	20250325	125300	39550040	9750	9750	9750	9750	0
357	20250325	125200	39550040	9750	9750	9750	9750	0
358	20250325	125100	39550040	9750	9750	9750	9750	0
359	20250325	125000	39550040	9750	9750	9750	9750	0
360	20250325	124900	39550040	9750	9750	9750	9750	0
361	20250325	124800	39550040	9750	9750	9750	9750	0
362	20250325	124700	39550040	9750	9750	9750	9750	0
363	20250325	124600	39550040	9750	9750	9750	9750	0
364	20250325	124500	39550040	9750	9750	9750	9750	0
365	20250325	124400	39550040	9750	9750	9750	9750	0
366	20250325	124300	39550040	9750	9750	9750	9750	0
367	20250325	124200	39550040	9750	9750	9750	9750	0
368	20250325	124100	39550040	9750	9750	9750	9750	0
369	20250325	124000	39550040	9750	9750	9750	9750	0
370	20250325	123900	39550040	9750	9750	9750	9750	0
371	20250325	123800	39550040	9750	9750	9750	9750	0
372	20250325	123700	39550040	9750	9750	9750	9750	0
373	20250325	123600	39550040	9750	9750	9750	9750	0
374	20250325	123500	39550040	9750	9750	9750	9750	0
375	20250325	123400	39550040	9750	9750	9750	9750	0
376	20250325	123300	39550040	9750	9750	9750	9750	0
377	20250325	123200	39550040	9750	9750	9750	9750	0
378	20250325	123100	39550040	9750	9750	9750	9750	0
379	20250325	123000	39550040	9750	9750	9750	9750	0
380	20250325	122900	39550040	9750	9750	9750	9750	0
381	20250325	122800	39550040	9750	9750	9750	9750	0
382	20250325	122700	39550040	9750	9750	9750	9750	0
383	20250325	122600	39550040	9750	9750	9750	9750	0
384	20250325	122500	39550040	9750	9750	9750	9750	0
385	20250325	122400	39550040	9750	9750	9750	9750	0
386	20250325	122300	39550040	9750	9750	9750	9750	0
387	20250325	122200	39550040	9750	9750	9750	9750	0
388	20250325	122100	39550040	9750	9750	9750	9750	0
389	20250325	122000	39550040	9750	9750	9750	9750	0
390	20250325	121900	39550040	9750	9750	9750	9750	0
391	20250325	121800	39550040	9750	9750	9750	9750	0
392	20250325	121700	39550040	9750	9750	9750	9750	0
393	20250325	121600	39550040	9750	9750	9750	9750	0
394	20250325	121500	39550040	9750	9750	9750	9750	0
395	20250325	121400	39550040	9750	9750	9750	9750	0
396	20250325	121300	39550040	9750	9750	9750	9750	0
397	20250325	121200	39550040	9750	9750	9750	9750	0
398	20250325	121100	39550040	9750	9750	9750	9750	0
399	20250325	121000	39550040	9750	9750	9750	9750	0
400	20250325	120900	39550040	9750	9750	9750	9750	0
401	20250325	120800	39550040	9750	9750	9750	9750	0
402	20250325	120700	39550040	9750	9750	9750	9750	0
403	20250325	120600	39550040	9750	9750	9750	9750	0
404	20250325	120500	39550040	9750	9750	9750	9750	0
405	20250325	120400	39550040	9750	9750	9750	9750	0
406	20250325	120300	39550040	9750	9750	9750	9750	0
407	20250325	120200	39550040	9750	9750	9750	9750	0
408	20250325	120100	39550040	9750	9750	9750	9750	0
409	20250325	120000	39550040	9750	9750	9750	9750	0
410	20250325	115900	39550040	9750	9750	9750	9750	0
411	20250325	115800	39550040	9750	9750	9750	9750	0
412	20250325	115700	39550040	9750	9750	9750	9750	1130
413	20250325	115600	28532540	9750	9750	9750	9750	0
414	20250325	115500	28532540	9750	9750	9750	9750	9
415	20250325	115400	28444790	9750	9750	9750	9750	0
416	20250325	115300	28444790	9750	9750	9750	9750	0
417	20250325	115200	28444790	9750	9750	9750	9750	0
418	20250325	115100	28444790	9750	9750	9750	9750	0
419	20250325	115000	28444790	9750	9750	9750	9750	0
420	20250325	114900	28444790	9750	9750	9750	9750	0
421	20250325	114800	28444790	9750	9750	9750	9750	0
422	20250325	114700	28444790	9750	9750	9750	9750	0
423	20250325	114600	28444790	9750	9750	9750	9750	0
424	20250325	114500	28444790	9750	9750	9750	9750	0
425	20250325	114400	28444790	9750	9750	9750	9750	0
426	20250325	114300	28444790	9750	9750	9750	9750	0
427	20250325	114200	28444790	9750	9750	9750	9750	0
428	20250325	114100	28444790	9750	9750	9750	9750	0
429	20250325	114000	28444790	9750	9750	9750	9750	0
430	20250325	113900	28444790	9750	9750	9750	9750	0
431	20250325	113800	28444790	9750	9750	9750	9750	0
432	20250325	113700	28444790	9750	9750	9750	9750	0
433	20250325	113600	28444790	9750	9750	9750	9750	0
434	20250325	113500	28444790	9750	9750	9750	9750	0
435	20250325	113400	28444790	9750	9750	9750	9750	0
436	20250325	113300	28444790	9750	9750	9750	9750	0
437	20250325	113200	28444790	9750	9750	9750	9750	0
438	20250325	113100	28444790	9750	9750	9750	9750	0
439	20250325	113000	28444790	9750	9750	9750	9750	3
440	20250325	112900	28415540	9760	9760	9800	9760	915
441	20250325	112800	19450900	9760	9740	9760	9740	150
442	20250325	112700	17987860	9730	9730	9730	9730	0
443	20250325	112600	17987860	9730	9730	9730	9730	0
444	20250325	112500	17987860	9730	9730	9730	9730	10
445	20250325	112400	17890560	9730	9730	9730	9730	0
446	20250325	112300	17890560	9730	9730	9730	9730	0
447	20250325	112200	17890560	9730	9730	9730	9730	0
448	20250325	112100	17890560	9730	9730	9730	9730	0
449	20250325	112000	17890560	9730	9730	9730	9730	0
450	20250325	111900	17890560	9730	9730	9730	9730	0
451	20250325	111800	17890560	9730	9730	9730	9730	0
452	20250325	111700	17890560	9730	9730	9730	9730	0
453	20250325	111600	17890560	9730	9730	9730	9730	0
454	20250325	111500	17890560	9730	9730	9730	9730	0
455	20250325	111400	17890560	9730	9730	9730	9730	0
456	20250325	111300	17890560	9730	9730	9730	9730	0
457	20250325	111200	17890560	9730	9730	9730	9730	1
458	20250325	111100	17880830	9740	9740	9740	9740	0
459	20250325	111000	17880830	9740	9740	9740	9740	0
460	20250325	110900	17880830	9740	9740	9740	9740	0
461	20250325	110800	17880830	9740	9740	9740	9740	0
462	20250325	110700	17880830	9740	9740	9740	9740	0
463	20250325	110600	17880830	9740	9740	9740	9740	36
464	20250325	110500	17530190	9730	9730	9730	9730	0
465	20250325	110400	17530190	9730	9730	9730	9730	36
466	20250325	110300	17179910	9730	9730	9730	9730	54
467	20250325	110200	16654490	9740	9740	9740	9740	25
468	20250325	110100	16410990	9730	9730	9730	9730	0
469	20250325	110000	16410990	9730	9730	9730	9730	0
470	20250325	105900	16410990	9730	9730	9730	9730	1
471	20250325	105800	16401260	9730	9730	9730	9730	1000
472	20250325	105700	6671260	9740	9740	9740	9740	0
473	20250325	105600	6671260	9740	9740	9740	9740	0
474	20250325	105500	6671260	9740	9740	9740	9740	0
475	20250325	105400	6671260	9740	9740	9740	9740	0
476	20250325	105300	6671260	9740	9740	9740	9740	0
477	20250325	105200	6671260	9740	9740	9740	9740	0
478	20250325	105100	6671260	9740	9740	9740	9740	1
479	20250325	105000	6661520	9730	9730	9730	9730	0
480	20250325	104900	6661520	9730	9730	9730	9730	15
481	20250325	104800	6515570	9730	9730	9730	9730	0
482	20250325	104700	6515570	9730	9730	9730	9730	0
483	20250325	104600	6515570	9730	9730	9730	9730	0
484	20250325	104500	6515570	9730	9730	9730	9730	0
485	20250325	104400	6515570	9730	9730	9730	9730	25
486	20250325	104300	6272320	9730	9715	9730	9715	53
487	20250325	104200	5756950	9710	9710	9710	9710	0
488	20250325	104100	5756950	9710	9710	9710	9710	0
489	20250325	104000	5756950	9710	9710	9710	9710	0
490	20250325	103900	5756950	9710	9710	9710	9710	0
491	20250325	103800	5756950	9710	9710	9710	9710	0
492	20250325	103700	5756950	9710	9710	9710	9710	1
493	20250325	103600	5747240	9710	9710	9710	9710	1
494	20250325	103500	5737530	9710	9710	9710	9710	0
495	20250325	103400	5737530	9710	9710	9710	9710	0
496	20250325	103300	5737530	9710	9710	9710	9710	0
497	20250325	103200	5737530	9710	9710	9710	9710	0
498	20250325	103100	5737530	9710	9710	9710	9710	0
499	20250325	103000	5737530	9710	9710	9710	9710	0
500	20250325	102900	5737530	9710	9710	9710	9710	0
501	20250325	102800	5737530	9710	9710	9710	9710	0
502	20250325	102700	5737530	9710	9710	9710	9710	20
503	20250325	102600	5543330	9710	9710	9710	9710	0
504	20250325	102500	5543330	9710	9710	9710	9710	0
505	20250325	102400	5543330	9710	9710	9710	9710	0
506	20250325	102300	5543330	9710	9710	9710	9710	0
507	20250325	102200	5543330	9710	9710	9710	9710	5
508	20250325	102100	5494780	9720	9720	9720	9720	0
509	20250325	102000	5494780	9720	9720	9720	9720	1
510	20250325	101900	5485060	9710	9710	9710	9710	18
511	20250325	101800	5310280	9710	9710	9710	9710	1
512	20250325	101700	5300570	9710	9710	9710	9710	1
513	20250325	101600	5290860	9710	9710	9710	9710	0
514	20250325	101500	5290860	9710	9710	9710	9710	0
515	20250325	101400	5290860	9710	9710	9710	9710	0
516	20250325	101300	5290860	9710	9710	9710	9710	0
517	20250325	101200	5290860	9710	9710	9710	9710	0
518	20250325	101100	5290860	9710	9710	9710	9710	0
519	20250325	101000	5290860	9710	9710	9710	9710	0
520	20250325	100900	5290860	9710	9710	9710	9710	0
521	20250325	100800	5290860	9710	9710	9710	9710	0
522	20250325	100700	5290860	9710	9710	9710	9710	0
523	20250325	100600	5290860	9710	9710	9710	9710	0
524	20250325	100500	5290860	9710	9710	9710	9710	0
525	20250325	100400	5290860	9710	9710	9710	9710	0
526	20250325	100300	5290860	9710	9710	9710	9710	0
527	20250325	100200	5290860	9710	9710	9710	9710	0
528	20250325	100100	5290860	9710	9710	9710	9710	0
529	20250325	100000	5290860	9710	9710	9710	9710	0
530	20250325	095900	5290860	9710	9710	9710	9710	0
531	20250325	095800	5290860	9710	9710	9710	9710	0
532	20250325	095700	5290860	9710	9710	9710	9710	0
533	20250325	095600	5290860	9710	9710	9710	9710	5
534	20250325	095500	5242310	9710	9710	9710	9710	0
535	20250325	095400	5242310	9710	9710	9710	9710	0
536	20250325	095300	5242310	9710	9710	9710	9710	0
537	20250325	095200	5242310	9710	9710	9710	9710	0
538	20250325	095100	5242310	9710	9710	9710	9710	0
539	20250325	095000	5242310	9710	9710	9710	9710	0
540	20250325	094900	5242310	9710	9710	9710	9710	10
541	20250325	094800	5145210	9740	9740	9740	9740	0
542	20250325	094700	5145210	9740	9740	9740	9740	0
543	20250325	094600	5145210	9740	9740	9740	9740	0
544	20250325	094500	5145210	9740	9740	9740	9740	1
545	20250325	094400	5135470	9730	9720	9730	9720	6
546	20250325	094300	5077140	9710	9710	9710	9710	0
547	20250325	094200	5077140	9710	9710	9710	9710	0
548	20250325	094100	5077140	9710	9710	9710	9710	0
549	20250325	094000	5077140	9710	9710	9710	9710	0
550	20250325	093900	5077140	9710	9710	9710	9710	0
551	20250325	093800	5077140	9710	9710	9710	9710	494
552	20250325	093700	280400	9720	9720	9720	9720	0
553	20250325	093600	280400	9720	9720	9720	9720	0
554	20250325	093500	280400	9720	9720	9720	9720	0
555	20250325	093400	280400	9720	9720	9720	9720	0
556	20250325	093300	280400	9720	9720	9720	9720	0
557	20250325	093200	280400	9720	9720	9720	9720	0
558	20250325	093100	280400	9720	9720	9720	9720	0
559	20250325	093000	280400	9720	9720	9720	9720	1
560	20250325	092900	270680	9720	9720	9720	9720	0
561	20250325	092800	270680	9720	9720	9720	9720	0
562	20250325	092700	270680	9720	9720	9720	9720	0
563	20250325	092600	270680	9720	9720	9720	9720	0
564	20250325	092500	270680	9720	9720	9720	9720	1
565	20250325	092400	260960	9710	9710	9710	9710	0
566	20250325	092300	260960	9710	9710	9710	9710	0
567	20250325	092200	260960	9710	9710	9710	9710	0
568	20250325	092100	260960	9710	9710	9710	9710	1
569	20250325	092000	251250	9750	9750	9750	9750	0
570	20250325	091900	251250	9750	9750	9750	9750	0
571	20250325	091800	251250	9750	9750	9750	9750	0
572	20250325	091700	251250	9750	9750	9750	9750	0
573	20250325	091600	251250	9750	9750	9750	9750	0
574	20250325	091500	251250	9750	9750	9750	9750	0
575	20250325	091400	251250	9750	9750	9750	9750	1
576	20250325	091300	241500	9660	9660	9660	9660	0
577	20250325	091200	241500	9660	9660	9660	9660	0
578	20250325	091100	241500	9660	9660	9660	9660	0
579	20250325	091000	241500	9660	9660	9660	9660	0
580	20250325	090900	241500	9660	9660	9660	9660	0
581	20250325	090800	241500	9660	9660	9660	9660	0
582	20250325	090700	241500	9660	9660	9660	9660	0
583	20250325	090600	241500	9660	9660	9660	9660	0
584	20250325	090500	241500	9660	9660	9660	9660	0
585	20250325	090400	241500	9660	9660	9660	9660	0
586	20250325	090300	241500	9660	9660	9660	9660	0
587	20250325	090200	241500	9660	9660	9660	9660	0
588	20250325	090100	241500	9660	9660	9660	9660	0
589	20250325	090000	241500	9660	9660	9660	9660	25