KissMeData/000050/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	183000	15571070	6470	6470	6470	6470	77
3	20250326	182900	15571070	6470	6470	6470	6470	0
4	20250326	182800	15571070	6470	6470	6470	6470	0
5	20250326	182700	15571070	6470	6470	6470	6470	0
6	20250326	182600	15571070	6470	6470	6470	6470	0
7	20250326	182500	15571070	6470	6470	6470	6470	0
8	20250326	182400	15571070	6470	6470	6470	6470	0
9	20250326	182300	15571070	6470	6470	6470	6470	0
10	20250326	182200	15571070	6470	6470	6470	6470	0
11	20250326	182100	15571070	6470	6470	6470	6470	0
12	20250326	182000	15571070	6470	6470	6470	6470	0
13	20250326	181900	15571070	6470	6470	6470	6470	0
14	20250326	181800	15571070	6470	6470	6470	6470	0
15	20250326	181700	15571070	6470	6470	6470	6470	0
16	20250326	181600	15571070	6470	6470	6470	6470	0
17	20250326	181500	15571070	6470	6470	6470	6470	0
18	20250326	181400	15571070	6470	6470	6470	6470	0
19	20250326	181300	15571070	6470	6470	6470	6470	0
20	20250326	181200	15571070	6470	6470	6470	6470	0
21	20250326	181100	15571070	6470	6470	6470	6470	0
22	20250326	181000	15571070	6470	6470	6470	6470	0
23	20250326	180900	15571070	6470	6470	6470	6470	0
24	20250326	180800	15571070	6470	6470	6470	6470	0
25	20250326	180700	15571070	6470	6470	6470	6470	0
26	20250326	180600	15571070	6470	6470	6470	6470	0
27	20250326	180500	15571070	6470	6470	6470	6470	0
28	20250326	180400	15571070	6470	6470	6470	6470	0
29	20250326	180300	15571070	6470	6470	6470	6470	0
30	20250326	180200	15571070	6470	6470	6470	6470	0
31	20250326	180100	15571070	6470	6470	6470	6470	0
32	20250326	180000	15571070	6470	6470	6470	6470	77
33	20250326	175900	15571070	6470	6470	6470	6470	0
34	20250326	175800	15571070	6470	6470	6470	6470	0
35	20250326	175700	15571070	6470	6470	6470	6470	0
36	20250326	175600	15571070	6470	6470	6470	6470	0
37	20250326	175500	15571070	6470	6470	6470	6470	0
38	20250326	175400	15571070	6470	6470	6470	6470	0
39	20250326	175300	15571070	6470	6470	6470	6470	0
40	20250326	175200	15571070	6470	6470	6470	6470	0
41	20250326	175100	15571070	6470	6470	6470	6470	0
42	20250326	175000	15571070	6470	6470	6470	6470	0
43	20250326	174900	15571070	6470	6470	6470	6470	0
44	20250326	174800	15571070	6470	6470	6470	6470	0
45	20250326	174700	15571070	6470	6470	6470	6470	0
46	20250326	174600	15571070	6470	6470	6470	6470	0
47	20250326	174500	15571070	6470	6470	6470	6470	0
48	20250326	174400	15571070	6470	6470	6470	6470	0
49	20250326	174300	15571070	6470	6470	6470	6470	0
50	20250326	174200	15571070	6470	6470	6470	6470	0
51	20250326	174100	15571070	6470	6470	6470	6470	0
52	20250326	174000	15571070	6470	6470	6470	6470	0
53	20250326	173900	15571070	6470	6470	6470	6470	0
54	20250326	173800	15571070	6470	6470	6470	6470	0
55	20250326	173700	15571070	6470	6470	6470	6470	0
56	20250326	173600	15571070	6470	6470	6470	6470	0
57	20250326	173500	15571070	6470	6470	6470	6470	0
58	20250326	173400	15571070	6470	6470	6470	6470	0
59	20250326	173300	15571070	6470	6470	6470	6470	0
60	20250326	173200	15571070	6470	6470	6470	6470	0
61	20250326	173100	15571070	6470	6470	6470	6470	0
62	20250326	173000	15571070	6470	6470	6470	6470	77
63	20250326	172900	15571070	6470	6470	6470	6470	0
64	20250326	172800	15571070	6470	6470	6470	6470	0
65	20250326	172700	15571070	6470	6470	6470	6470	0
66	20250326	172600	15571070	6470	6470	6470	6470	0
67	20250326	172500	15571070	6470	6470	6470	6470	0
68	20250326	172400	15571070	6470	6470	6470	6470	0
69	20250326	172300	15571070	6470	6470	6470	6470	0
70	20250326	172200	15571070	6470	6470	6470	6470	0
71	20250326	172100	15571070	6470	6470	6470	6470	0
72	20250326	172000	15571070	6470	6470	6470	6470	0
73	20250326	171900	15571070	6470	6470	6470	6470	0
74	20250326	171800	15571070	6470	6470	6470	6470	0
75	20250326	171700	15571070	6470	6470	6470	6470	0
76	20250326	171600	15571070	6470	6470	6470	6470	0
77	20250326	171500	15571070	6470	6470	6470	6470	0
78	20250326	171400	15571070	6470	6470	6470	6470	0
79	20250326	171300	15571070	6470	6470	6470	6470	0
80	20250326	171200	15571070	6470	6470	6470	6470	0
81	20250326	171100	15571070	6470	6470	6470	6470	0
82	20250326	171000	15571070	6470	6470	6470	6470	0
83	20250326	170900	15571070	6470	6470	6470	6470	0
84	20250326	170800	15571070	6470	6470	6470	6470	0
85	20250326	170700	15571070	6470	6470	6470	6470	0
86	20250326	170600	15571070	6470	6470	6470	6470	0
87	20250326	170500	15571070	6470	6470	6470	6470	0
88	20250326	170400	15571070	6470	6470	6470	6470	0
89	20250326	170300	15571070	6470	6470	6470	6470	0
90	20250326	170200	15571070	6470	6470	6470	6470	0
91	20250326	170100	15571070	6470	6470	6470	6470	0
92	20250326	170000	15571070	6470	6470	6470	6470	77
93	20250326	165900	15571070	6470	6470	6470	6470	0
94	20250326	165800	15571070	6470	6470	6470	6470	0
95	20250326	165700	15571070	6470	6470	6470	6470	0
96	20250326	165600	15571070	6470	6470	6470	6470	0
97	20250326	165500	15571070	6470	6470	6470	6470	0
98	20250326	165400	15571070	6470	6470	6470	6470	0
99	20250326	165300	15571070	6470	6470	6470	6470	0
100	20250326	165200	15571070	6470	6470	6470	6470	0
101	20250326	165100	15571070	6470	6470	6470	6470	0
102	20250326	165000	15571070	6470	6470	6470	6470	0
103	20250326	164900	15571070	6470	6470	6470	6470	0
104	20250326	164800	15571070	6470	6470	6470	6470	0
105	20250326	164700	15571070	6470	6470	6470	6470	0
106	20250326	164600	15571070	6470	6470	6470	6470	0
107	20250326	164500	15571070	6470	6470	6470	6470	0
108	20250326	164400	15571070	6470	6470	6470	6470	0
109	20250326	164300	15571070	6470	6470	6470	6470	0
110	20250326	164200	15571070	6470	6470	6470	6470	0
111	20250326	164100	15571070	6470	6470	6470	6470	0
112	20250326	164000	15571070	6470	6470	6470	6470	0
113	20250326	163900	15571070	6470	6470	6470	6470	0
114	20250326	163800	15571070	6470	6470	6470	6470	0
115	20250326	163700	15571070	6470	6470	6470	6470	0
116	20250326	163600	15571070	6470	6470	6470	6470	0
117	20250326	163500	15571070	6470	6470	6470	6470	0
118	20250326	163400	15571070	6470	6470	6470	6470	0
119	20250326	163300	15571070	6470	6470	6470	6470	0
120	20250326	163200	15571070	6470	6470	6470	6470	0
121	20250326	163100	15571070	6470	6470	6470	6470	0
122	20250326	163000	15571070	6470	6470	6470	6470	77
123	20250326	162900	15571070	6470	6470	6470	6470	0
124	20250326	162800	15571070	6470	6470	6470	6470	0
125	20250326	162700	15571070	6470	6470	6470	6470	0
126	20250326	162600	15571070	6470	6470	6470	6470	0
127	20250326	162500	15571070	6470	6470	6470	6470	0
128	20250326	162400	15571070	6470	6470	6470	6470	0
129	20250326	162300	15571070	6470	6470	6470	6470	0
130	20250326	162200	15571070	6470	6470	6470	6470	0
131	20250326	162100	15571070	6470	6470	6470	6470	0
132	20250326	162000	15571070	6470	6470	6470	6470	0
133	20250326	161900	15571070	6470	6470	6470	6470	0
134	20250326	161800	15571070	6470	6470	6470	6470	0
135	20250326	161700	15571070	6470	6470	6470	6470	0
136	20250326	161600	15571070	6470	6470	6470	6470	0
137	20250326	161500	15571070	6470	6470	6470	6470	0
138	20250326	161400	15571070	6470	6470	6470	6470	0
139	20250326	161300	15571070	6470	6470	6470	6470	0
140	20250326	161200	15571070	6470	6470	6470	6470	0
141	20250326	161100	15571070	6470	6470	6470	6470	0
142	20250326	161000	15571070	6470	6470	6470	6470	0
143	20250326	160900	15571070	6470	6470	6470	6470	0
144	20250326	160800	15571070	6470	6470	6470	6470	0
145	20250326	160700	15571070	6470	6470	6470	6470	0
146	20250326	160600	15571070	6470	6470	6470	6470	0
147	20250326	160500	15571070	6470	6470	6470	6470	0
148	20250326	160400	15571070	6470	6470	6470	6470	0
149	20250326	160300	15571070	6470	6470	6470	6470	0
150	20250326	160200	15571070	6470	6470	6470	6470	0
151	20250326	160100	15571070	6470	6470	6470	6470	0
152	20250326	160000	15571070	6470	6470	6470	6470	77
153	20250326	155900	15571070	6470	6470	6470	6470	0
154	20250326	155800	15571070	6470	6470	6470	6470	0
155	20250326	155700	15571070	6470	6470	6470	6470	0
156	20250326	155600	15571070	6470	6470	6470	6470	0
157	20250326	155500	15571070	6470	6470	6470	6470	0
158	20250326	155400	15571070	6470	6470	6470	6470	0
159	20250326	155300	15571070	6470	6470	6470	6470	0
160	20250326	155200	15571070	6470	6470	6470	6470	0
161	20250326	155100	15571070	6470	6470	6470	6470	0
162	20250326	155000	15571070	6470	6470	6470	6470	0
163	20250326	154900	15571070	6470	6470	6470	6470	0
164	20250326	154800	15571070	6470	6470	6470	6470	0
165	20250326	154700	15571070	6470	6470	6470	6470	0
166	20250326	154600	15571070	6470	6470	6470	6470	0
167	20250326	154500	15571070	6470	6470	6470	6470	0
168	20250326	154400	15571070	6470	6470	6470	6470	0
169	20250326	154300	15571070	6470	6470	6470	6470	0
170	20250326	154200	15571070	6470	6470	6470	6470	0
171	20250326	154100	15571070	6470	6470	6470	6470	0
172	20250326	154000	15571070	6470	6470	6470	6470	0
173	20250326	153900	15571070	6470	6470	6470	6470	0
174	20250326	153800	15571070	6470	6470	6470	6470	0
175	20250326	153700	15571070	6470	6470	6470	6470	0
176	20250326	153600	15571070	6470	6470	6470	6470	0
177	20250326	153500	15571070	6470	6470	6470	6470	0
178	20250326	153400	15571070	6470	6470	6470	6470	0
179	20250326	153300	15571070	6470	6470	6470	6470	0
180	20250326	153200	15571070	6470	6470	6470	6470	0
181	20250326	153100	15571070	6470	6470	6470	6470	0
182	20250326	153000	15571070	6470	6470	6470	6470	154
183	20250326	152900	15072880	6470	6470	6470	6470	0
184	20250326	152800	15072880	6470	6470	6470	6470	0
185	20250326	152700	15072880	6470	6470	6470	6470	0
186	20250326	152600	15072880	6470	6470	6470	6470	0
187	20250326	152500	15072880	6470	6470	6470	6470	0
188	20250326	152400	15072880	6470	6470	6470	6470	0
189	20250326	152300	15072880	6470	6470	6470	6470	0
190	20250326	152200	15072880	6470	6470	6470	6470	0
191	20250326	152100	15072880	6470	6470	6470	6470	0
192	20250326	152000	15072880	6470	6470	6470	6470	0
193	20250326	151900	15072880	6470	6470	6470	6470	0
194	20250326	151800	15072880	6470	6470	6470	6470	0
195	20250326	151700	15072880	6470	6470	6470	6470	0
196	20250326	151600	15072880	6470	6470	6470	6470	0
197	20250326	151500	15072880	6470	6470	6470	6470	0
198	20250326	151400	15072880	6470	6470	6470	6470	0
199	20250326	151300	15072880	6470	6470	6470	6470	0
200	20250326	151200	15072880	6470	6470	6470	6470	0
201	20250326	151100	15072880	6470	6470	6470	6470	0
202	20250326	151000	15072880	6470	6470	6470	6470	0
203	20250326	150900	15072880	6470	6470	6470	6470	0
204	20250326	150800	15072880	6470	6470	6470	6470	0
205	20250326	150700	15072880	6470	6470	6470	6470	0
206	20250326	150600	15072880	6470	6470	6470	6470	0
207	20250326	150500	15072880	6470	6470	6470	6470	0
208	20250326	150400	15072880	6470	6470	6470	6470	0
209	20250326	150300	15072880	6470	6470	6470	6470	0
210	20250326	150200	15072880	6470	6470	6470	6470	0
211	20250326	150100	15072880	6470	6470	6470	6470	0
212	20250326	150000	15072880	6470	6470	6470	6470	0
213	20250326	145900	15072880	6470	6470	6470	6470	0
214	20250326	145800	15072880	6470	6470	6470	6470	0
215	20250326	145700	15072880	6470	6470	6470	6470	0
216	20250326	145600	15072880	6470	6470	6470	6470	0
217	20250326	145500	15072880	6470	6470	6470	6470	0
218	20250326	145400	15072880	6470	6470	6470	6470	0
219	20250326	145300	15072880	6470	6470	6470	6470	0
220	20250326	145200	15072880	6470	6470	6470	6470	0
221	20250326	145100	15072880	6470	6470	6470	6470	0
222	20250326	145000	15072880	6470	6470	6470	6470	0
223	20250326	144900	15072880	6470	6470	6470	6470	0
224	20250326	144800	15072880	6470	6470	6470	6470	0
225	20250326	144700	15072880	6470	6470	6470	6470	0
226	20250326	144600	15072880	6470	6470	6470	6470	0
227	20250326	144500	15072880	6470	6470	6470	6470	0
228	20250326	144400	15072880	6470	6470	6470	6470	0
229	20250326	144300	15072880	6470	6470	6470	6470	0
230	20250326	144200	15072880	6470	6470	6470	6470	60
231	20250326	144100	14684680	6470	6470	6470	6470	0
232	20250326	144000	14684680	6470	6470	6470	6470	0
233	20250326	143900	14684680	6470	6470	6470	6470	0
234	20250326	143800	14684680	6470	6470	6470	6470	0
235	20250326	143700	14684680	6470	6470	6470	6470	0
236	20250326	143600	14684680	6470	6470	6470	6470	0
237	20250326	143500	14684680	6470	6470	6470	6470	0
238	20250326	143400	14684680	6470	6470	6470	6470	0
239	20250326	143300	14684680	6470	6470	6470	6470	0
240	20250326	143200	14684680	6470	6470	6470	6470	0
241	20250326	143100	14684680	6470	6470	6470	6470	0
242	20250326	143000	14684680	6470	6470	6470	6470	0
243	20250326	142900	14684680	6470	6470	6470	6470	0
244	20250326	142800	14684680	6470	6470	6470	6470	0
245	20250326	142700	14684680	6470	6470	6470	6470	0
246	20250326	142600	14684680	6470	6470	6470	6470	0
247	20250326	142500	14684680	6470	6470	6470	6470	0
248	20250326	142400	14684680	6470	6470	6470	6470	0
249	20250326	142300	14684680	6470	6470	6470	6470	0
250	20250326	142200	14684680	6470	6470	6470	6470	48
251	20250326	142100	14374120	6480	6480	6480	6480	0
252	20250326	142000	14374120	6480	6480	6480	6480	0
253	20250326	141900	14374120	6480	6480	6480	6480	0
254	20250326	141800	14374120	6480	6480	6480	6480	0
255	20250326	141700	14374120	6480	6480	6480	6480	0
256	20250326	141600	14374120	6480	6480	6480	6480	0
257	20250326	141500	14374120	6480	6480	6480	6480	0
258	20250326	141400	14374120	6480	6480	6480	6480	0
259	20250326	141300	14374120	6480	6480	6480	6480	0
260	20250326	141200	14374120	6480	6480	6480	6480	0
261	20250326	141100	14374120	6480	6480	6480	6480	0
262	20250326	141000	14374120	6480	6480	6480	6480	0
263	20250326	140900	14374120	6480	6480	6480	6480	0
264	20250326	140800	14374120	6480	6480	6480	6480	0
265	20250326	140700	14374120	6480	6480	6480	6480	0
266	20250326	140600	14374120	6480	6480	6480	6480	0
267	20250326	140500	14374120	6480	6480	6480	6480	0
268	20250326	140400	14374120	6480	6480	6480	6480	0
269	20250326	140300	14374120	6480	6480	6480	6480	0
270	20250326	140200	14374120	6480	6480	6480	6480	0
271	20250326	140100	14374120	6480	6480	6480	6480	0
272	20250326	140000	14374120	6480	6480	6480	6480	0
273	20250326	135900	14374120	6480	6480	6480	6480	0
274	20250326	135800	14374120	6480	6480	6480	6480	0
275	20250326	135700	14374120	6480	6480	6480	6480	0
276	20250326	135600	14374120	6480	6480	6480	6480	2
277	20250326	135500	14361160	6480	6480	6480	6480	0
278	20250326	135400	14361160	6480	6480	6480	6480	0
279	20250326	135300	14361160	6480	6480	6480	6480	0
280	20250326	135200	14361160	6480	6480	6480	6480	0
281	20250326	135100	14361160	6480	6480	6480	6480	0
282	20250326	135000	14361160	6480	6480	6480	6480	0
283	20250326	134900	14361160	6480	6480	6480	6480	0
284	20250326	134800	14361160	6480	6480	6480	6480	0
285	20250326	134700	14361160	6480	6480	6480	6480	0
286	20250326	134600	14361160	6480	6480	6480	6480	0
287	20250326	134500	14361160	6480	6480	6480	6480	0
288	20250326	134400	14361160	6480	6480	6480	6480	0
289	20250326	134300	14361160	6480	6480	6480	6480	0
290	20250326	134200	14361160	6480	6480	6480	6480	0
291	20250326	134100	14361160	6480	6480	6480	6480	3
292	20250326	134000	14341720	6470	6470	6470	6470	8
293	20250326	133900	14289960	6470	6470	6470	6470	0
294	20250326	133800	14289960	6470	6470	6470	6470	0
295	20250326	133700	14289960	6470	6470	6470	6470	0
296	20250326	133600	14289960	6470	6470	6470	6470	0
297	20250326	133500	14289960	6470	6470	6470	6470	0
298	20250326	133400	14289960	6470	6470	6470	6470	0
299	20250326	133300	14289960	6470	6470	6470	6470	0
300	20250326	133200	14289960	6470	6470	6470	6470	0
301	20250326	133100	14289960	6470	6470	6470	6470	0
302	20250326	133000	14289960	6470	6470	6470	6470	0
303	20250326	132900	14289960	6470	6470	6470	6470	0
304	20250326	132800	14289960	6470	6470	6470	6470	0
305	20250326	132700	14289960	6470	6470	6470	6470	0
306	20250326	132600	14289960	6470	6470	6470	6470	0
307	20250326	132500	14289960	6470	6470	6470	6470	0
308	20250326	132400	14289960	6470	6470	6470	6470	0
309	20250326	132300	14289960	6470	6470	6470	6470	0
310	20250326	132200	14289960	6470	6470	6470	6470	0
311	20250326	132100	14289960	6470	6470	6470	6470	0
312	20250326	132000	14289960	6470	6470	6470	6470	0
313	20250326	131900	14289960	6470	6470	6470	6470	0
314	20250326	131800	14289960	6470	6470	6470	6470	0
315	20250326	131700	14289960	6470	6470	6470	6470	0
316	20250326	131600	14289960	6470	6470	6470	6470	0
317	20250326	131500	14289960	6470	6470	6470	6470	0
318	20250326	131400	14289960	6470	6470	6470	6470	0
319	20250326	131300	14289960	6470	6470	6470	6470	0
320	20250326	131200	14289960	6470	6470	6470	6470	0
321	20250326	131100	14289960	6470	6470	6470	6470	0
322	20250326	131000	14289960	6470	6470	6470	6470	96
323	20250326	130900	13668840	6480	6480	6480	6480	0
324	20250326	130800	13668840	6480	6480	6480	6480	0
325	20250326	130700	13668840	6480	6480	6480	6480	0
326	20250326	130600	13668840	6480	6480	6480	6480	0
327	20250326	130500	13668840	6480	6480	6480	6480	0
328	20250326	130400	13668840	6480	6480	6480	6480	3
329	20250326	130300	13649400	6480	6480	6480	6480	0
330	20250326	130200	13649400	6480	6480	6480	6480	0
331	20250326	130100	13649400	6480	6480	6480	6480	0
332	20250326	130000	13649400	6480	6480	6480	6480	0
333	20250326	125900	13649400	6480	6480	6480	6480	0
334	20250326	125800	13649400	6480	6480	6480	6480	0
335	20250326	125700	13649400	6480	6480	6480	6480	0
336	20250326	125600	13649400	6480	6480	6480	6480	0
337	20250326	125500	13649400	6480	6480	6480	6480	0
338	20250326	125400	13649400	6480	6480	6480	6480	0
339	20250326	125300	13649400	6480	6480	6480	6480	0
340	20250326	125200	13649400	6480	6480	6480	6480	0
341	20250326	125100	13649400	6480	6480	6480	6480	0
342	20250326	125000	13649400	6480	6480	6480	6480	0
343	20250326	124900	13649400	6480	6480	6480	6480	0
344	20250326	124800	13649400	6480	6480	6480	6480	0
345	20250326	124700	13649400	6480	6480	6480	6480	0
346	20250326	124600	13649400	6480	6480	6480	6480	0
347	20250326	124500	13649400	6480	6480	6480	6480	0
348	20250326	124400	13649400	6480	6480	6480	6480	0
349	20250326	124300	13649400	6480	6480	6480	6480	0
350	20250326	124200	13649400	6480	6480	6480	6480	0
351	20250326	124100	13649400	6480	6480	6480	6480	0
352	20250326	124000	13649400	6480	6480	6480	6480	0
353	20250326	123900	13649400	6480	6480	6480	6480	0
354	20250326	123800	13649400	6480	6480	6480	6480	0
355	20250326	123700	13649400	6480	6480	6480	6480	0
356	20250326	123600	13649400	6480	6480	6480	6480	0
357	20250326	123500	13649400	6480	6480	6480	6480	0
358	20250326	123400	13649400	6480	6480	6480	6480	0
359	20250326	123300	13649400	6480	6480	6480	6480	0
360	20250326	123200	13649400	6480	6480	6480	6480	0
361	20250326	123100	13649400	6480	6480	6480	6480	0
362	20250326	123000	13649400	6480	6480	6480	6480	0
363	20250326	122900	13649400	6480	6480	6480	6480	0
364	20250326	122800	13649400	6480	6480	6480	6480	0
365	20250326	122700	13649400	6480	6480	6480	6480	0
366	20250326	122600	13649400	6480	6480	6480	6480	0
367	20250326	122500	13649400	6480	6480	6480	6480	0
368	20250326	122400	13649400	6480	6480	6480	6480	0
369	20250326	122300	13649400	6480	6480	6480	6480	0
370	20250326	122200	13649400	6480	6480	6480	6480	0
371	20250326	122100	13649400	6480	6480	6480	6480	4
372	20250326	122000	13623480	6470	6470	6470	6470	0
373	20250326	121900	13623480	6470	6470	6470	6470	0
374	20250326	121800	13623480	6470	6470	6470	6470	0
375	20250326	121700	13623480	6470	6470	6470	6470	0
376	20250326	121600	13623480	6470	6470	6470	6470	0
377	20250326	121500	13623480	6470	6470	6470	6470	0
378	20250326	121400	13623480	6470	6470	6470	6470	0
379	20250326	121300	13623480	6470	6470	6470	6470	0
380	20250326	121200	13623480	6470	6470	6470	6470	0
381	20250326	121100	13623480	6470	6470	6470	6470	0
382	20250326	121000	13623480	6470	6470	6470	6470	0
383	20250326	120900	13623480	6470	6470	6470	6470	0
384	20250326	120800	13623480	6470	6470	6470	6470	0
385	20250326	120700	13623480	6470	6470	6470	6470	0
386	20250326	120600	13623480	6470	6470	6470	6470	0
387	20250326	120500	13623480	6470	6470	6470	6470	0
388	20250326	120400	13623480	6470	6470	6470	6470	0
389	20250326	120300	13623480	6470	6470	6470	6470	0
390	20250326	120200	13623480	6470	6470	6470	6470	0
391	20250326	120100	13623480	6470	6470	6470	6470	0
392	20250326	120000	13623480	6470	6470	6470	6470	0
393	20250326	115900	13623480	6470	6470	6470	6470	0
394	20250326	115800	13623480	6470	6470	6470	6470	0
395	20250326	115700	13623480	6470	6470	6470	6470	0
396	20250326	115600	13623480	6470	6470	6470	6470	0
397	20250326	115500	13623480	6470	6470	6470	6470	0
398	20250326	115400	13623480	6470	6470	6470	6470	0
399	20250326	115300	13623480	6470	6470	6470	6470	0
400	20250326	115200	13623480	6470	6470	6470	6470	0
401	20250326	115100	13623480	6470	6470	6470	6470	0
402	20250326	115000	13623480	6470	6470	6470	6470	0
403	20250326	114900	13623480	6470	6470	6470	6470	0
404	20250326	114800	13623480	6470	6470	6470	6470	0
405	20250326	114700	13623480	6470	6470	6470	6470	46
406	20250326	114600	13325860	6470	6470	6470	6470	0
407	20250326	114500	13325860	6470	6470	6470	6470	0
408	20250326	114400	13325860	6470	6470	6470	6470	0
409	20250326	114300	13325860	6470	6470	6470	6470	0
410	20250326	114200	13325860	6470	6470	6470	6470	0
411	20250326	114100	13325860	6470	6470	6470	6470	0
412	20250326	114000	13325860	6470	6470	6470	6470	0
413	20250326	113900	13325860	6470	6470	6470	6470	200
414	20250326	113800	12031860	6470	6470	6470	6470	35
415	20250326	113700	11805410	6470	6470	6470	6470	0
416	20250326	113600	11805410	6470	6470	6470	6470	0
417	20250326	113500	11805410	6470	6470	6470	6470	0
418	20250326	113400	11805410	6470	6470	6470	6470	0
419	20250326	113300	11805410	6470	6470	6470	6470	0
420	20250326	113200	11805410	6470	6470	6470	6470	7
421	20250326	113100	11760120	6470	6470	6470	6470	0
422	20250326	113000	11760120	6470	6470	6470	6470	0
423	20250326	112900	11760120	6470	6470	6470	6470	9
424	20250326	112800	11701890	6480	6480	6480	6480	0
425	20250326	112700	11701890	6480	6480	6480	6480	19
426	20250326	112600	11578770	6500	6500	6500	6500	0
427	20250326	112500	11578770	6500	6500	6500	6500	0
428	20250326	112400	11578770	6500	6500	6500	6500	0
429	20250326	112300	11578770	6500	6500	6500	6500	0
430	20250326	112200	11578770	6500	6500	6500	6500	0
431	20250326	112100	11578770	6500	6500	6500	6500	0
432	20250326	112000	11578770	6500	6500	6500	6500	0
433	20250326	111900	11578770	6500	6500	6500	6500	0
434	20250326	111800	11578770	6500	6500	6500	6500	0
435	20250326	111700	11578770	6500	6500	6500	6500	0
436	20250326	111600	11578770	6500	6490	6500	6490	16
437	20250326	111500	11474870	6500	6500	6500	6500	0
438	20250326	111400	11474870	6500	6500	6500	6500	0
439	20250326	111300	11474870	6500	6500	6500	6500	0
440	20250326	111200	11474870	6500	6500	6500	6500	0
441	20250326	111100	11474870	6500	6500	6500	6500	0
442	20250326	111000	11474870	6500	6500	6500	6500	0
443	20250326	110900	11474870	6500	6500	6500	6500	0
444	20250326	110800	11474870	6500	6500	6500	6500	0
445	20250326	110700	11474870	6500	6500	6500	6500	0
446	20250326	110600	11474870	6500	6500	6500	6500	0
447	20250326	110500	11474870	6500	6500	6500	6500	0
448	20250326	110400	11474870	6500	6500	6500	6500	0
449	20250326	110300	11474870	6500	6490	6500	6490	36
450	20250326	110200	11241220	6490	6490	6490	6490	0
451	20250326	110100	11241220	6490	6490	6490	6490	0
452	20250326	110000	11241220	6490	6490	6490	6490	5
453	20250326	105900	11208770	6470	6470	6470	6470	0
454	20250326	105800	11208770	6470	6470	6470	6470	0
455	20250326	105700	11208770	6470	6470	6470	6470	0
456	20250326	105600	11208770	6470	6470	6470	6470	0
457	20250326	105500	11208770	6470	6470	6470	6470	0
458	20250326	105400	11208770	6470	6470	6470	6470	0
459	20250326	105300	11208770	6470	6470	6470	6470	0
460	20250326	105200	11208770	6470	6470	6470	6470	0
461	20250326	105100	11208770	6470	6470	6470	6470	0
462	20250326	105000	11208770	6470	6470	6470	6470	0
463	20250326	104900	11208770	6470	6470	6470	6470	0
464	20250326	104800	11208770	6470	6470	6470	6470	0
465	20250326	104700	11208770	6470	6470	6470	6470	0
466	20250326	104600	11208770	6470	6470	6470	6470	0
467	20250326	104500	11208770	6470	6470	6470	6470	0
468	20250326	104400	11208770	6470	6470	6470	6470	0
469	20250326	104300	11208770	6470	6470	6470	6470	0
470	20250326	104200	11208770	6470	6470	6470	6470	0
471	20250326	104100	11208770	6470	6470	6470	6470	0
472	20250326	104000	11208770	6470	6470	6470	6470	0
473	20250326	103900	11208770	6470	6470	6470	6470	0
474	20250326	103800	11208770	6470	6470	6470	6470	0
475	20250326	103700	11208770	6470	6470	6470	6470	0
476	20250326	103600	11208770	6470	6470	6470	6470	0
477	20250326	103500	11208770	6470	6470	6470	6470	0
478	20250326	103400	11208770	6470	6470	6470	6470	0
479	20250326	103300	11208770	6470	6470	6470	6470	0
480	20250326	103200	11208770	6470	6470	6470	6470	0
481	20250326	103100	11208770	6470	6470	6470	6470	0
482	20250326	103000	11208770	6470	6470	6470	6470	0
483	20250326	102900	11208770	6470	6470	6470	6470	0
484	20250326	102800	11208770	6470	6470	6470	6470	0
485	20250326	102700	11208770	6470	6470	6470	6470	0
486	20250326	102600	11208770	6470	6470	6470	6470	0
487	20250326	102500	11208770	6470	6470	6470	6470	0
488	20250326	102400	11208770	6470	6470	6470	6470	0
489	20250326	102300	11208770	6470	6470	6470	6470	0
490	20250326	102200	11208770	6470	6470	6470	6470	9
491	20250326	102100	11150540	6470	6470	6470	6470	0
492	20250326	102000	11150540	6470	6470	6470	6470	0
493	20250326	101900	11150540	6470	6470	6470	6470	0
494	20250326	101800	11150540	6470	6470	6470	6470	0
495	20250326	101700	11150540	6470	6470	6470	6470	0
496	20250326	101600	11150540	6470	6470	6470	6470	0
497	20250326	101500	11150540	6470	6470	6470	6470	0
498	20250326	101400	11150540	6470	6470	6470	6470	0
499	20250326	101300	11150540	6470	6470	6470	6470	0
500	20250326	101200	11150540	6470	6470	6470	6470	0
501	20250326	101100	11150540	6470	6470	6470	6470	0
502	20250326	101000	11150540	6470	6470	6470	6470	0
503	20250326	100900	11150540	6470	6470	6470	6470	0
504	20250326	100800	11150540	6470	6470	6470	6470	0
505	20250326	100700	11150540	6470	6470	6470	6470	0
506	20250326	100600	11150540	6470	6470	6470	6470	0
507	20250326	100500	11150540	6470	6470	6470	6470	0
508	20250326	100400	11150540	6470	6470	6470	6470	0
509	20250326	100300	11150540	6470	6470	6470	6470	0
510	20250326	100200	11150540	6470	6470	6470	6470	0
511	20250326	100100	11150540	6470	6470	6470	6470	502
512	20250326	100000	7902600	6470	6470	6470	6470	0
513	20250326	095900	7902600	6470	6470	6470	6470	6
514	20250326	095800	7863780	6460	6460	6460	6460	0
515	20250326	095700	7863780	6460	6480	6480	6460	250
516	20250326	095600	6247020	6480	6480	6480	6480	0
517	20250326	095500	6247020	6480	6480	6480	6480	0
518	20250326	095400	6247020	6480	6480	6480	6480	0
519	20250326	095300	6247020	6480	6480	6480	6480	0
520	20250326	095200	6247020	6480	6480	6480	6480	0
521	20250326	095100	6247020	6480	6480	6480	6480	0
522	20250326	095000	6247020	6480	6480	6480	6480	0
523	20250326	094900	6247020	6480	6480	6480	6480	0
524	20250326	094800	6247020	6480	6480	6480	6480	0
525	20250326	094700	6247020	6480	6480	6480	6480	0
526	20250326	094600	6247020	6480	6480	6480	6480	0
527	20250326	094500	6247020	6480	6480	6480	6480	0
528	20250326	094400	6247020	6480	6480	6480	6480	0
529	20250326	094300	6247020	6480	6480	6480	6480	0
530	20250326	094200	6247020	6480	6480	6480	6480	0
531	20250326	094100	6247020	6480	6480	6480	6480	0
532	20250326	094000	6247020	6480	6480	6480	6480	0
533	20250326	093900	6247020	6480	6480	6480	6480	0
534	20250326	093800	6247020	6480	6480	6480	6480	0
535	20250326	093700	6247020	6480	6480	6480	6480	0
536	20250326	093600	6247020	6480	6480	6480	6480	0
537	20250326	093500	6247020	6480	6480	6480	6480	0
538	20250326	093400	6247020	6480	6480	6480	6480	0
539	20250326	093300	6247020	6480	6480	6480	6480	0
540	20250326	093200	6247020	6480	6480	6480	6480	0
541	20250326	093100	6247020	6480	6480	6480	6480	0
542	20250326	093000	6247020	6480	6480	6480	6480	0
543	20250326	092900	6247020	6480	6480	6480	6480	0
544	20250326	092800	6247020	6480	6480	6480	6480	0
545	20250326	092700	6247020	6480	6480	6480	6480	3
546	20250326	092600	6227580	6480	6480	6480	6480	0
547	20250326	092500	6227580	6480	6480	6480	6480	0
548	20250326	092400	6227580	6480	6480	6480	6480	0
549	20250326	092300	6227580	6480	6480	6480	6480	0
550	20250326	092200	6227580	6480	6480	6480	6480	0
551	20250326	092100	6227580	6480	6480	6480	6480	0
552	20250326	092000	6227580	6480	6480	6480	6480	0
553	20250326	091900	6227580	6480	6480	6480	6480	0
554	20250326	091800	6227580	6480	6480	6480	6480	0
555	20250326	091700	6227580	6480	6480	6480	6480	0
556	20250326	091600	6227580	6480	6480	6480	6480	0
557	20250326	091500	6227580	6480	6480	6480	6480	0
558	20250326	091400	6227580	6480	6480	6480	6480	0
559	20250326	091300	6227580	6480	6480	6480	6480	0
560	20250326	091200	6227580	6480	6480	6480	6480	0
561	20250326	091100	6227580	6480	6480	6480	6480	0
562	20250326	091000	6227580	6480	6480	6480	6480	14
563	20250326	090900	6136860	6470	6470	6470	6470	0
564	20250326	090800	6136860	6470	6470	6470	6470	0
565	20250326	090700	6136860	6470	6470	6470	6470	0
566	20250326	090600	6136860	6470	6470	6470	6470	0
567	20250326	090500	6136860	6470	6470	6470	6470	0
568	20250326	090400	6136860	6470	6470	6470	6470	0
569	20250326	090300	6136860	6470	6490	6490	6470	943
570	20250326	090200	32480	6550	6550	6550	6550	1
571	20250326	090100	25930	6490	6490	6490	6490	1
572	20250326	090000	19440	6480	6480	6480	6480	3