KissMeData/032560/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	191400	50880850	5030	5030	5030	5030	23
3	20250327	191300	50880850	5030	5030	5030	5030	0
4	20250327	191200	50880850	5030	5030	5030	5030	0
5	20250327	191100	50880850	5030	5030	5030	5030	0
6	20250327	191000	50880850	5030	5030	5030	5030	0
7	20250327	190900	50880850	5030	5030	5030	5030	0
8	20250327	190800	50880850	5030	5030	5030	5030	0
9	20250327	190700	50880850	5030	5030	5030	5030	0
10	20250327	190600	50880850	5030	5030	5030	5030	0
11	20250327	190500	50880850	5030	5030	5030	5030	0
12	20250327	190400	50880850	5030	5030	5030	5030	0
13	20250327	190300	50880850	5030	5030	5030	5030	0
14	20250327	190200	50880850	5030	5030	5030	5030	0
15	20250327	190100	50880850	5030	5030	5030	5030	0
16	20250327	190000	50880850	5030	5030	5030	5030	0
17	20250327	185900	50880850	5030	5030	5030	5030	0
18	20250327	185800	50880850	5030	5030	5030	5030	0
19	20250327	185700	50880850	5030	5030	5030	5030	0
20	20250327	185600	50880850	5030	5030	5030	5030	0
21	20250327	185500	50880850	5030	5030	5030	5030	0
22	20250327	185400	50880850	5030	5030	5030	5030	0
23	20250327	185300	50880850	5030	5030	5030	5030	0
24	20250327	185200	50880850	5030	5030	5030	5030	0
25	20250327	185100	50880850	5030	5030	5030	5030	0
26	20250327	185000	50880850	5030	5030	5030	5030	0
27	20250327	184900	50880850	5030	5030	5030	5030	0
28	20250327	184800	50880850	5030	5030	5030	5030	0
29	20250327	184700	50880850	5030	5030	5030	5030	0
30	20250327	184600	50880850	5030	5030	5030	5030	0
31	20250327	184500	50880850	5030	5030	5030	5030	0
32	20250327	184400	50880850	5030	5030	5030	5030	23
33	20250327	184300	50880850	5030	5030	5030	5030	0
34	20250327	184200	50880850	5030	5030	5030	5030	0
35	20250327	184100	50880850	5030	5030	5030	5030	0
36	20250327	184000	50880850	5030	5030	5030	5030	0
37	20250327	183900	50880850	5030	5030	5030	5030	0
38	20250327	183800	50880850	5030	5030	5030	5030	0
39	20250327	183700	50880850	5030	5030	5030	5030	0
40	20250327	183600	50880850	5030	5030	5030	5030	0
41	20250327	183500	50880850	5030	5030	5030	5030	0
42	20250327	183400	50880850	5030	5030	5030	5030	0
43	20250327	183300	50880850	5030	5030	5030	5030	0
44	20250327	183200	50880850	5030	5030	5030	5030	0
45	20250327	183100	50880850	5030	5030	5030	5030	0
46	20250327	183000	50880850	5030	5030	5030	5030	0
47	20250327	182900	50880850	5030	5030	5030	5030	0
48	20250327	182800	50880850	5030	5030	5030	5030	0
49	20250327	182700	50880850	5030	5030	5030	5030	0
50	20250327	182600	50880850	5030	5030	5030	5030	0
51	20250327	182500	50880850	5030	5030	5030	5030	0
52	20250327	182400	50880850	5030	5030	5030	5030	0
53	20250327	182300	50880850	5030	5030	5030	5030	0
54	20250327	182200	50880850	5030	5030	5030	5030	0
55	20250327	182100	50880850	5030	5030	5030	5030	0
56	20250327	182000	50880850	5030	5030	5030	5030	0
57	20250327	181900	50880850	5030	5030	5030	5030	0
58	20250327	181800	50880850	5030	5030	5030	5030	0
59	20250327	181700	50880850	5030	5030	5030	5030	0
60	20250327	181600	50880850	5030	5030	5030	5030	0
61	20250327	181500	50880850	5030	5030	5030	5030	0
62	20250327	181400	50880850	5030	5030	5030	5030	23
63	20250327	181300	50880850	5030	5030	5030	5030	0
64	20250327	181200	50880850	5030	5030	5030	5030	0
65	20250327	181100	50880850	5030	5030	5030	5030	0
66	20250327	181000	50880850	5030	5030	5030	5030	0
67	20250327	180900	50880850	5030	5030	5030	5030	0
68	20250327	180800	50880850	5030	5030	5030	5030	0
69	20250327	180700	50880850	5030	5030	5030	5030	0
70	20250327	180600	50880850	5030	5030	5030	5030	0
71	20250327	180500	50880850	5030	5030	5030	5030	0
72	20250327	180400	50880850	5030	5030	5030	5030	0
73	20250327	180300	50880850	5030	5030	5030	5030	0
74	20250327	180200	50880850	5030	5030	5030	5030	0
75	20250327	180100	50880850	5030	5030	5030	5030	0
76	20250327	180000	50880850	5030	5030	5030	5030	0
77	20250327	175900	50880850	5030	5030	5030	5030	0
78	20250327	175800	50880850	5030	5030	5030	5030	0
79	20250327	175700	50880850	5030	5030	5030	5030	0
80	20250327	175600	50880850	5030	5030	5030	5030	0
81	20250327	175500	50880850	5030	5030	5030	5030	0
82	20250327	175400	50880850	5030	5030	5030	5030	0
83	20250327	175300	50880850	5030	5030	5030	5030	0
84	20250327	175200	50880850	5030	5030	5030	5030	0
85	20250327	175100	50880850	5030	5030	5030	5030	0
86	20250327	175000	50880850	5030	5030	5030	5030	0
87	20250327	174900	50880850	5030	5030	5030	5030	0
88	20250327	174800	50880850	5030	5030	5030	5030	0
89	20250327	174700	50880850	5030	5030	5030	5030	0
90	20250327	174600	50880850	5030	5030	5030	5030	0
91	20250327	174500	50880850	5030	5030	5030	5030	0
92	20250327	174400	50880850	5030	5030	5030	5030	23
93	20250327	174300	50880850	5030	5030	5030	5030	0
94	20250327	174200	50880850	5030	5030	5030	5030	0
95	20250327	174100	50880850	5030	5030	5030	5030	0
96	20250327	174000	50880850	5030	5030	5030	5030	0
97	20250327	173900	50880850	5030	5030	5030	5030	0
98	20250327	173800	50880850	5030	5030	5030	5030	0
99	20250327	173700	50880850	5030	5030	5030	5030	0
100	20250327	173600	50880850	5030	5030	5030	5030	0
101	20250327	173500	50880850	5030	5030	5030	5030	0
102	20250327	173400	50880850	5030	5030	5030	5030	0
103	20250327	173300	50880850	5030	5030	5030	5030	0
104	20250327	173200	50880850	5030	5030	5030	5030	0
105	20250327	173100	50880850	5030	5030	5030	5030	0
106	20250327	173000	50880850	5030	5030	5030	5030	0
107	20250327	172900	50880850	5030	5030	5030	5030	0
108	20250327	172800	50880850	5030	5030	5030	5030	0
109	20250327	172700	50880850	5030	5030	5030	5030	0
110	20250327	172600	50880850	5030	5030	5030	5030	0
111	20250327	172500	50880850	5030	5030	5030	5030	0
112	20250327	172400	50880850	5030	5030	5030	5030	0
113	20250327	172300	50880850	5030	5030	5030	5030	0
114	20250327	172200	50880850	5030	5030	5030	5030	0
115	20250327	172100	50880850	5030	5030	5030	5030	0
116	20250327	172000	50880850	5030	5030	5030	5030	0
117	20250327	171900	50880850	5030	5030	5030	5030	0
118	20250327	171800	50880850	5030	5030	5030	5030	0
119	20250327	171700	50880850	5030	5030	5030	5030	0
120	20250327	171600	50880850	5030	5030	5030	5030	0
121	20250327	171500	50880850	5030	5030	5030	5030	0
122	20250327	171400	50880850	5030	5030	5030	5030	23
123	20250327	171300	50880850	5030	5030	5030	5030	0
124	20250327	171200	50880850	5030	5030	5030	5030	0
125	20250327	171100	50880850	5030	5030	5030	5030	0
126	20250327	171000	50880850	5030	5030	5030	5030	0
127	20250327	170900	50880850	5030	5030	5030	5030	0
128	20250327	170800	50880850	5030	5030	5030	5030	0
129	20250327	170700	50880850	5030	5030	5030	5030	0
130	20250327	170600	50880850	5030	5030	5030	5030	0
131	20250327	170500	50880850	5030	5030	5030	5030	0
132	20250327	170400	50880850	5030	5030	5030	5030	0
133	20250327	170300	50880850	5030	5030	5030	5030	0
134	20250327	170200	50880850	5030	5030	5030	5030	0
135	20250327	170100	50880850	5030	5030	5030	5030	0
136	20250327	170000	50880850	5030	5030	5030	5030	0
137	20250327	165900	50880850	5030	5030	5030	5030	0
138	20250327	165800	50880850	5030	5030	5030	5030	0
139	20250327	165700	50880850	5030	5030	5030	5030	0
140	20250327	165600	50880850	5030	5030	5030	5030	0
141	20250327	165500	50880850	5030	5030	5030	5030	0
142	20250327	165400	50880850	5030	5030	5030	5030	0
143	20250327	165300	50880850	5030	5030	5030	5030	0
144	20250327	165200	50880850	5030	5030	5030	5030	0
145	20250327	165100	50880850	5030	5030	5030	5030	0
146	20250327	165000	50880850	5030	5030	5030	5030	0
147	20250327	164900	50880850	5030	5030	5030	5030	0
148	20250327	164800	50880850	5030	5030	5030	5030	0
149	20250327	164700	50880850	5030	5030	5030	5030	0
150	20250327	164600	50880850	5030	5030	5030	5030	0
151	20250327	164500	50880850	5030	5030	5030	5030	0
152	20250327	164400	50880850	5030	5030	5030	5030	23
153	20250327	164300	50880850	5030	5030	5030	5030	0
154	20250327	164200	50880850	5030	5030	5030	5030	0
155	20250327	164100	50880850	5030	5030	5030	5030	0
156	20250327	164000	50880850	5030	5030	5030	5030	0
157	20250327	163900	50880850	5030	5030	5030	5030	0
158	20250327	163800	50880850	5030	5030	5030	5030	0
159	20250327	163700	50880850	5030	5030	5030	5030	0
160	20250327	163600	50880850	5030	5030	5030	5030	0
161	20250327	163500	50880850	5030	5030	5030	5030	0
162	20250327	163400	50880850	5030	5030	5030	5030	0
163	20250327	163300	50880850	5030	5030	5030	5030	0
164	20250327	163200	50880850	5030	5030	5030	5030	0
165	20250327	163100	50880850	5030	5030	5030	5030	0
166	20250327	163000	50880850	5030	5030	5030	5030	0
167	20250327	162900	50880850	5030	5030	5030	5030	0
168	20250327	162800	50880850	5030	5030	5030	5030	0
169	20250327	162700	50880850	5030	5030	5030	5030	0
170	20250327	162600	50880850	5030	5030	5030	5030	0
171	20250327	162500	50880850	5030	5030	5030	5030	0
172	20250327	162400	50880850	5030	5030	5030	5030	0
173	20250327	162300	50880850	5030	5030	5030	5030	0
174	20250327	162200	50880850	5030	5030	5030	5030	0
175	20250327	162100	50880850	5030	5030	5030	5030	0
176	20250327	162000	50880850	5030	5030	5030	5030	0
177	20250327	161900	50880850	5030	5030	5030	5030	0
178	20250327	161800	50880850	5030	5030	5030	5030	0
179	20250327	161700	50880850	5030	5030	5030	5030	0
180	20250327	161600	50880850	5030	5030	5030	5030	0
181	20250327	161500	50880850	5030	5030	5030	5030	0
182	20250327	161400	50880850	5030	5030	5030	5030	23
183	20250327	161300	50880850	5030	5030	5030	5030	0
184	20250327	161200	50880850	5030	5030	5030	5030	0
185	20250327	161100	50880850	5030	5030	5030	5030	0
186	20250327	161000	50880850	5030	5030	5030	5030	0
187	20250327	160900	50880850	5030	5030	5030	5030	0
188	20250327	160800	50880850	5030	5030	5030	5030	0
189	20250327	160700	50880850	5030	5030	5030	5030	0
190	20250327	160600	50880850	5030	5030	5030	5030	0
191	20250327	160500	50880850	5030	5030	5030	5030	0
192	20250327	160400	50880850	5030	5030	5030	5030	0
193	20250327	160300	50880850	5030	5030	5030	5030	0
194	20250327	160200	50880850	5030	5030	5030	5030	0
195	20250327	160100	50880850	5030	5030	5030	5030	0
196	20250327	160000	50880850	5030	5030	5030	5030	0
197	20250327	155900	50880850	5030	5030	5030	5030	0
198	20250327	155800	50880850	5030	5030	5030	5030	0
199	20250327	155700	50880850	5030	5030	5030	5030	0
200	20250327	155600	50880850	5030	5030	5030	5030	0
201	20250327	155500	50880850	5030	5030	5030	5030	0
202	20250327	155400	50880850	5030	5030	5030	5030	0
203	20250327	155300	50880850	5030	5030	5030	5030	0
204	20250327	155200	50880850	5030	5030	5030	5030	0
205	20250327	155100	50880850	5030	5030	5030	5030	0
206	20250327	155000	50880850	5030	5030	5030	5030	0
207	20250327	154900	50880850	5030	5030	5030	5030	0
208	20250327	154800	50880850	5030	5030	5030	5030	0
209	20250327	154700	50880850	5030	5030	5030	5030	0
210	20250327	154600	50880850	5030	5030	5030	5030	0
211	20250327	154500	50880850	5030	5030	5030	5030	0
212	20250327	154400	50880850	5030	5030	5030	5030	23
213	20250327	154300	50880850	5030	5030	5030	5030	0
214	20250327	154200	50880850	5030	5030	5030	5030	0
215	20250327	154100	50880850	5030	5030	5030	5030	0
216	20250327	154000	50880850	5030	5030	5030	5030	0
217	20250327	153900	50880850	5030	5030	5030	5030	0
218	20250327	153800	50880850	5030	5030	5030	5030	0
219	20250327	153700	50880850	5030	5030	5030	5030	0
220	20250327	153600	50880850	5030	5030	5030	5030	0
221	20250327	153500	50880850	5030	5030	5030	5030	0
222	20250327	153400	50880850	5030	5030	5030	5030	0
223	20250327	153300	50880850	5030	5030	5030	5030	0
224	20250327	153200	50880850	5030	5030	5030	5030	0
225	20250327	153100	50880850	5030	5030	5030	5030	0
226	20250327	153000	50880850	5030	5030	5030	5030	23
227	20250327	152900	50765160	5030	5030	5030	5030	0
228	20250327	152800	50765160	5030	5030	5030	5030	0
229	20250327	152700	50765160	5030	5030	5030	5030	0
230	20250327	152600	50765160	5030	5030	5030	5030	0
231	20250327	152500	50765160	5030	5030	5030	5030	0
232	20250327	152400	50765160	5030	5030	5030	5030	0
233	20250327	152300	50765160	5030	5030	5030	5030	0
234	20250327	152200	50765160	5030	5030	5030	5030	0
235	20250327	152100	50765160	5030	5030	5030	5030	0
236	20250327	152000	50765160	5030	5030	5030	5030	0
237	20250327	151900	50765160	5030	5030	5030	5030	2
238	20250327	151800	50755100	5030	5030	5030	5020	23
239	20250327	151700	50639510	5030	5030	5030	5030	0
240	20250327	151600	50639510	5030	5030	5030	5030	0
241	20250327	151500	50639510	5030	5030	5030	5030	1
242	20250327	151400	50634480	5030	5030	5030	5030	1
243	20250327	151300	50629450	5020	5020	5020	5020	30
244	20250327	151200	50478850	5030	5030	5030	5030	1
245	20250327	151100	50473820	5030	5030	5030	5030	0
246	20250327	151000	50473820	5030	5030	5030	5030	1
247	20250327	150900	50468790	5030	5030	5030	5030	0
248	20250327	150800	50468790	5030	5030	5030	5030	0
249	20250327	150700	50468790	5030	5030	5030	5030	0
250	20250327	150600	50468790	5030	5030	5030	5030	0
251	20250327	150500	50468790	5030	5030	5030	5030	0
252	20250327	150400	50468790	5030	5030	5030	5030	0
253	20250327	150300	50468790	5030	5030	5030	5030	0
254	20250327	150200	50468790	5030	5030	5030	5030	0
255	20250327	150100	50468790	5030	5030	5030	5030	0
256	20250327	150000	50468790	5030	5030	5030	5030	0
257	20250327	145900	50468790	5030	5030	5030	5030	0
258	20250327	145800	50468790	5030	5030	5030	5030	0
259	20250327	145700	50468790	5030	5030	5030	5030	0
260	20250327	145600	50468790	5030	5020	5030	5010	122
261	20250327	145500	49856550	5020	5020	5020	5020	0
262	20250327	145400	49856550	5020	5020	5020	5020	0
263	20250327	145300	49856550	5020	5020	5020	5020	0
264	20250327	145200	49856550	5020	5020	5020	5020	0
265	20250327	145100	49856550	5020	5020	5020	5020	2
266	20250327	145000	49846510	5020	5020	5020	5020	0
267	20250327	144900	49846510	5020	5020	5020	5020	0
268	20250327	144800	49846510	5020	5020	5020	5020	0
269	20250327	144700	49846510	5020	5010	5020	5000	221
270	20250327	144600	48740440	5010	5010	5010	5010	21
271	20250327	144500	48635230	5010	5010	5010	5010	0
272	20250327	144400	48635230	5010	5010	5010	5010	1
273	20250327	144300	48630220	5010	5010	5010	5010	1
274	20250327	144200	48625210	5010	5010	5010	5010	14
275	20250327	144100	48555070	5010	5010	5010	5010	5
276	20250327	144000	48530020	5010	5010	5010	5010	0
277	20250327	143900	48530020	5010	5010	5010	5010	1
278	20250327	143800	48525010	5010	5020	5020	5010	1900
279	20250327	143700	39006000	5020	5020	5020	5020	1
280	20250327	143600	39000980	5020	5020	5020	5020	1
281	20250327	143500	38995960	5020	5030	5030	5020	54
282	20250327	143400	38724870	5030	5030	5030	5030	0
283	20250327	143300	38724870	5030	5030	5030	5020	23
284	20250327	143200	38609200	5030	5030	5030	5030	0
285	20250327	143100	38609200	5030	5030	5030	5030	0
286	20250327	143000	38609200	5030	5030	5030	5030	0
287	20250327	142900	38609200	5030	5030	5030	5030	0
288	20250327	142800	38609200	5030	5030	5030	5030	1
289	20250327	142700	38604170	5030	5030	5030	5030	0
290	20250327	142600	38604170	5030	5030	5030	5030	0
291	20250327	142500	38604170	5030	5030	5030	5030	0
292	20250327	142400	38604170	5030	5030	5030	5030	0
293	20250327	142300	38604170	5030	5030	5030	5030	3
294	20250327	142200	38589080	5030	5020	5030	5020	12
295	20250327	142100	38528760	5030	5030	5030	5030	0
296	20250327	142000	38528760	5030	5030	5030	5030	0
297	20250327	141900	38528760	5030	5030	5030	5030	1
298	20250327	141800	38523730	5030	5030	5030	5030	0
299	20250327	141700	38523730	5030	5030	5030	5030	2
300	20250327	141600	38513670	5030	5030	5030	5030	0
301	20250327	141500	38513670	5030	5030	5030	5030	0
302	20250327	141400	38513670	5030	5030	5030	5030	0
303	20250327	141300	38513670	5030	5030	5030	5030	1
304	20250327	141200	38508640	5030	5030	5030	5030	1
305	20250327	141100	38503610	5030	5040	5040	5030	4
306	20250327	141000	38483470	5040	5040	5040	5040	0
307	20250327	140900	38483470	5040	5040	5040	5040	0
308	20250327	140800	38483470	5040	5040	5040	5040	0
309	20250327	140700	38483470	5040	5040	5040	5040	1
310	20250327	140600	38478430	5040	5040	5040	5040	0
311	20250327	140500	38478430	5040	5040	5040	5040	0
312	20250327	140400	38478430	5040	5040	5040	5040	0
313	20250327	140300	38478430	5040	5010	5040	5010	1043
314	20250327	140200	33243700	5020	5020	5020	5010	83
315	20250327	140100	32827140	5040	5020	5040	5020	2
316	20250327	140000	32817080	5040	5040	5040	5040	0
317	20250327	135900	32817080	5040	5020	5040	5020	31
318	20250327	135800	32661440	5030	5030	5030	5030	0
319	20250327	135700	32661440	5030	5030	5030	5030	0
320	20250327	135600	32661440	5030	5030	5030	5030	0
321	20250327	135500	32661440	5030	5030	5030	5030	1
322	20250327	135400	32656410	5030	5010	5030	5010	4
323	20250327	135300	32636350	5040	5040	5040	5040	0
324	20250327	135200	32636350	5040	5040	5040	5040	1
325	20250327	135100	32631310	5030	5030	5030	5030	1
326	20250327	135000	32626280	5040	5040	5040	5040	0
327	20250327	134900	32626280	5040	5040	5040	5040	0
328	20250327	134800	32626280	5040	5040	5040	5040	0
329	20250327	134700	32626280	5040	5040	5040	5040	0
330	20250327	134600	32626280	5040	5040	5040	5040	0
331	20250327	134500	32626280	5040	5040	5040	5040	0
332	20250327	134400	32626280	5040	5030	5040	5030	5
333	20250327	134300	32601120	5030	5030	5030	5030	0
334	20250327	134200	32601120	5030	5030	5030	5030	1
335	20250327	134100	32596090	5030	5020	5030	5010	26
336	20250327	134000	32465590	5040	5040	5040	5040	0
337	20250327	133900	32465590	5040	5040	5040	5040	0
338	20250327	133800	32465590	5040	5040	5040	5040	0
339	20250327	133700	32465590	5040	5040	5040	5040	0
340	20250327	133600	32465590	5040	5040	5040	5040	0
341	20250327	133500	32465590	5040	5040	5040	5040	1
342	20250327	133400	32460550	5040	5040	5040	5040	0
343	20250327	133300	32460550	5040	5040	5040	5040	0
344	20250327	133200	32460550	5040	5040	5040	5040	2
345	20250327	133100	32450470	5040	5040	5040	5040	0
346	20250327	133000	32450470	5040	5040	5040	5040	0
347	20250327	132900	32450470	5040	5040	5040	5040	0
348	20250327	132800	32450470	5040	5040	5040	5040	21
349	20250327	132700	32344630	5040	5040	5040	5040	1
350	20250327	132600	32339590	5040	5040	5040	5040	0
351	20250327	132500	32339590	5040	5040	5040	5040	0
352	20250327	132400	32339590	5040	5040	5040	5040	0
353	20250327	132300	32339590	5040	5040	5040	5040	1
354	20250327	132200	32334550	5040	5040	5040	5040	0
355	20250327	132100	32334550	5040	5040	5040	5040	0
356	20250327	132000	32334550	5040	5040	5040	5040	2
357	20250327	131900	32324470	5040	5040	5040	5040	0
358	20250327	131800	32324470	5040	5040	5040	5040	0
359	20250327	131700	32324470	5040	5040	5040	5040	0
360	20250327	131600	32324470	5040	5030	5040	5030	2
361	20250327	131500	32314400	5040	5040	5040	5040	0
362	20250327	131400	32314400	5040	5040	5040	5040	1
363	20250327	131300	32309360	5030	5040	5040	5030	2
364	20250327	131200	32299290	5040	5040	5040	5040	0
365	20250327	131100	32299290	5040	5040	5040	5040	0
366	20250327	131000	32299290	5040	5040	5040	5040	0
367	20250327	130900	32299290	5040	5040	5040	5040	0
368	20250327	130800	32299290	5040	5040	5040	5040	0
369	20250327	130700	32299290	5040	5040	5040	5040	0
370	20250327	130600	32299290	5040	5040	5040	5040	1
371	20250327	130500	32294250	5040	5040	5040	5040	0
372	20250327	130400	32294250	5040	5040	5040	5040	0
373	20250327	130300	32294250	5040	5040	5040	5040	0
374	20250327	130200	32294250	5040	5040	5040	5040	1
375	20250327	130100	32289210	5040	5040	5040	5040	20
376	20250327	130000	32188410	5040	5040	5040	5040	0
377	20250327	125900	32188410	5040	5040	5040	5040	0
378	20250327	125800	32188410	5040	5040	5040	5040	1
379	20250327	125700	32183370	5040	5040	5040	5040	22
380	20250327	125600	32072490	5040	5040	5040	5040	0
381	20250327	125500	32072490	5040	5040	5040	5040	1
382	20250327	125400	32067450	5040	5040	5040	5040	0
383	20250327	125300	32067450	5040	5040	5040	5040	0
384	20250327	125200	32067450	5040	5020	5040	5000	1502
385	20250327	125100	24552020	5040	5040	5040	5040	1
386	20250327	125000	24546980	5020	5020	5020	5020	8
387	20250327	124900	24506820	5050	5050	5050	5050	0
388	20250327	124800	24506820	5050	5050	5050	5050	0
389	20250327	124700	24506820	5050	5050	5050	5050	0
390	20250327	124600	24506820	5050	5030	5050	5030	2
391	20250327	124500	24496740	5050	5050	5050	5050	0
392	20250327	124400	24496740	5050	5050	5050	5050	0
393	20250327	124300	24496740	5050	5050	5050	5050	0
394	20250327	124200	24496740	5050	5050	5050	5050	0
395	20250327	124100	24496740	5050	5050	5050	5050	0
396	20250327	124000	24496740	5050	5050	5050	5050	0
397	20250327	123900	24496740	5050	5050	5050	5050	0
398	20250327	123800	24496740	5050	5050	5050	5020	152
399	20250327	123700	23732250	5030	5030	5030	5020	352
400	20250327	123600	21965170	5060	5060	5060	5060	0
401	20250327	123500	21965170	5060	5060	5060	5060	0
402	20250327	123400	21965170	5060	5060	5060	5060	0
403	20250327	123300	21965170	5060	5060	5060	5060	0
404	20250327	123200	21965170	5060	5060	5060	5060	0
405	20250327	123100	21965170	5060	5060	5060	5060	0
406	20250327	123000	21965170	5060	5060	5060	5060	0
407	20250327	122900	21965170	5060	5060	5060	5060	0
408	20250327	122800	21965170	5060	5060	5060	5060	2
409	20250327	122700	21955050	5060	5060	5060	5060	0
410	20250327	122600	21955050	5060	5060	5060	5060	0
411	20250327	122500	21955050	5060	5060	5060	5060	0
412	20250327	122400	21955050	5060	5060	5060	5060	0
413	20250327	122300	21955050	5060	5060	5060	5060	0
414	20250327	122200	21955050	5060	5060	5060	5060	0
415	20250327	122100	21955050	5060	5060	5060	5060	0
416	20250327	122000	21955050	5060	5060	5060	5060	0
417	20250327	121900	21955050	5060	5060	5060	5060	0
418	20250327	121800	21955050	5060	5060	5060	5060	0
419	20250327	121700	21955050	5060	5060	5060	5060	0
420	20250327	121600	21955050	5060	5060	5060	5060	0
421	20250327	121500	21955050	5060	5060	5060	5060	0
422	20250327	121400	21955050	5060	5060	5060	5060	0
423	20250327	121300	21955050	5060	5060	5060	5060	1
424	20250327	121200	21949990	5050	5050	5050	5050	0
425	20250327	121100	21949990	5050	5050	5050	5050	0
426	20250327	121000	21949990	5050	5050	5050	5050	0
427	20250327	120900	21949990	5050	5050	5050	5050	0
428	20250327	120800	21949990	5050	5060	5060	5050	21
429	20250327	120700	21843780	5060	5060	5060	5060	15
430	20250327	120600	21767880	5060	5060	5060	5060	10
431	20250327	120500	21717280	5060	5060	5060	5060	22
432	20250327	120400	21605960	5060	5050	5060	5050	106
433	20250327	120300	21069840	5050	5050	5050	5050	0
434	20250327	120200	21069840	5050	5050	5050	5050	0
435	20250327	120100	21069840	5050	5050	5050	5050	0
436	20250327	120000	21069840	5050	5050	5050	5050	0
437	20250327	115900	21069840	5050	5050	5050	5050	0
438	20250327	115800	21069840	5050	5050	5050	5050	0
439	20250327	115700	21069840	5050	5050	5050	5050	0
440	20250327	115600	21069840	5050	5050	5050	5050	0
441	20250327	115500	21069840	5050	5020	5050	5020	103
442	20250327	115400	20550230	5040	5040	5040	5040	0
443	20250327	115300	20550230	5040	5040	5040	5040	0
444	20250327	115200	20550230	5040	5040	5040	5040	0
445	20250327	115100	20550230	5040	5040	5040	5040	1
446	20250327	115000	20545190	5020	5020	5020	5020	0
447	20250327	114900	20545190	5020	5030	5030	5020	32
448	20250327	114800	20384520	5040	5040	5040	5040	0
449	20250327	114700	20384520	5040	5040	5040	5040	0
450	20250327	114600	20384520	5040	5040	5040	5040	0
451	20250327	114500	20384520	5040	5040	5040	5040	0
452	20250327	114400	20384520	5040	5040	5040	5040	0
453	20250327	114300	20384520	5040	5040	5040	5040	0
454	20250327	114200	20384520	5040	5040	5040	5020	52
455	20250327	114100	20123440	5020	5020	5020	5020	0
456	20250327	114000	20123440	5020	5020	5020	5020	0
457	20250327	113900	20123440	5020	5020	5020	5020	0
458	20250327	113800	20123440	5020	5030	5030	5020	50
459	20250327	113700	19872430	5030	5030	5030	5030	0
460	20250327	113600	19872430	5030	5030	5030	5030	0
461	20250327	113500	19872430	5030	5040	5040	5030	10
462	20250327	113400	19822100	5030	5030	5030	5030	0
463	20250327	113300	19822100	5030	5030	5030	5030	0
464	20250327	113200	19822100	5030	5030	5030	5030	0
465	20250327	113100	19822100	5030	5030	5030	5030	1
466	20250327	113000	19817070	5040	5040	5040	5040	0
467	20250327	112900	19817070	5040	5040	5040	5040	0
468	20250327	112800	19817070	5040	5040	5040	5040	0
469	20250327	112700	19817070	5040	5040	5040	5040	0
470	20250327	112600	19817070	5040	5040	5040	5040	0
471	20250327	112500	19817070	5040	5040	5040	5040	0
472	20250327	112400	19817070	5040	5040	5040	5040	0
473	20250327	112300	19817070	5040	5040	5040	5040	0
474	20250327	112200	19817070	5040	5040	5040	5040	0
475	20250327	112100	19817070	5040	5040	5040	5040	0
476	20250327	112000	19817070	5040	5040	5040	5040	1
477	20250327	111900	19812030	5040	5040	5040	5040	0
478	20250327	111800	19812030	5040	5040	5040	5040	4
479	20250327	111700	19791870	5040	5040	5040	5040	0
480	20250327	111600	19791870	5040	5040	5040	5040	1
481	20250327	111500	19786830	5040	5040	5040	5040	0
482	20250327	111400	19786830	5040	5040	5040	5040	0
483	20250327	111300	19786830	5040	5040	5040	5040	0
484	20250327	111200	19786830	5040	5040	5040	5040	1
485	20250327	111100	19781790	5040	5040	5040	5040	5
486	20250327	111000	19756590	5040	5040	5040	5040	6
487	20250327	110900	19726350	5050	5050	5050	5050	0
488	20250327	110800	19726350	5050	5040	5050	5040	4
489	20250327	110700	19706170	5020	5020	5020	5020	0
490	20250327	110600	19706170	5020	5020	5020	5020	0
491	20250327	110500	19706170	5020	5020	5020	5020	0
492	20250327	110400	19706170	5020	5020	5020	5020	0
493	20250327	110300	19706170	5020	5020	5020	5020	0
494	20250327	110200	19706170	5020	5020	5020	5020	1
495	20250327	110100	19701150	5050	5050	5050	5050	0
496	20250327	110000	19701150	5050	5050	5050	5050	0
497	20250327	105900	19701150	5050	5050	5050	5050	0
498	20250327	105800	19701150	5050	5050	5050	5050	0
499	20250327	105700	19701150	5050	5050	5050	5050	0
500	20250327	105600	19701150	5050	5050	5050	5050	0
501	20250327	105500	19701150	5050	5050	5050	5050	1
502	20250327	105400	19696100	5050	5050	5050	5050	0
503	20250327	105300	19696100	5050	5050	5050	5050	29
504	20250327	105200	19549650	5050	5020	5050	5020	30
505	20250327	105100	19398210	5050	5050	5050	5050	0
506	20250327	105000	19398210	5050	5050	5050	5050	0
507	20250327	104900	19398210	5050	5050	5050	5050	0
508	20250327	104800	19398210	5050	5050	5050	5050	0
509	20250327	104700	19398210	5050	5050	5050	5050	1
510	20250327	104600	19393160	5050	5050	5050	5050	0
511	20250327	104500	19393160	5050	5050	5050	5050	2
512	20250327	104400	19383060	5050	5050	5050	5050	0
513	20250327	104300	19383060	5050	5050	5050	5050	305
514	20250327	104200	17842810	5060	5060	5060	5060	0
515	20250327	104100	17842810	5060	5060	5060	5060	0
516	20250327	104000	17842810	5060	5060	5060	5060	0
517	20250327	103900	17842810	5060	5060	5060	5060	0
518	20250327	103800	17842810	5060	5060	5060	5060	0
519	20250327	103700	17842810	5060	5050	5060	5050	5
520	20250327	103600	17817550	5050	5050	5050	5050	60
521	20250327	103500	17514550	5050	5050	5050	5050	0
522	20250327	103400	17514550	5050	5050	5050	5050	0
523	20250327	103300	17514550	5050	5050	5050	5050	0
524	20250327	103200	17514550	5050	5050	5050	5050	0
525	20250327	103100	17514550	5050	5050	5050	5050	0
526	20250327	103000	17514550	5050	5030	5050	5030	2
527	20250327	102900	17504470	5050	5050	5050	5050	0
528	20250327	102800	17504470	5050	5050	5050	5050	0
529	20250327	102700	17504470	5050	5040	5050	5040	2
530	20250327	102600	17494380	5020	5020	5020	5020	0
531	20250327	102500	17494380	5020	5030	5030	5020	400
532	20250327	102400	15486310	5060	5060	5060	5060	0
533	20250327	102300	15486310	5060	5060	5060	5060	0
534	20250327	102200	15486310	5060	5060	5060	5060	50
535	20250327	102100	15233310	5060	5060	5060	5060	21
536	20250327	102000	15127050	5040	5060	5060	5040	8
537	20250327	101900	15086670	5060	5060	5060	5060	0
538	20250327	101800	15086670	5060	5060	5060	5060	0
539	20250327	101700	15086670	5060	5060	5060	5060	2
540	20250327	101600	15076550	5050	5020	5060	5020	8
541	20250327	101500	15036170	5060	5060	5060	5060	0
542	20250327	101400	15036170	5060	5060	5060	5060	0
543	20250327	101300	15036170	5060	5060	5060	5060	0
544	20250327	101200	15036170	5060	5060	5060	5060	0
545	20250327	101100	15036170	5060	5060	5060	5060	0
546	20250327	101000	15036170	5060	5060	5060	5060	0
547	20250327	100900	15036170	5060	5060	5060	5060	0
548	20250327	100800	15036170	5060	5030	5060	5030	252
549	20250327	100700	13768580	5060	5060	5060	5060	1
550	20250327	100600	13763520	5060	5060	5060	5060	1
551	20250327	100500	13758460	5030	5040	5040	5030	7
552	20250327	100400	13723230	5060	5060	5060	5060	1
553	20250327	100300	13718170	5050	5050	5050	5050	0
554	20250327	100200	13718170	5050	5050	5050	5050	1
555	20250327	100100	13713120	5060	5060	5060	5060	0
556	20250327	100000	13713120	5060	5060	5060	5060	0
557	20250327	095900	13713120	5060	5060	5060	5060	0
558	20250327	095800	13713120	5060	5060	5060	5060	0
559	20250327	095700	13713120	5060	5060	5060	5060	0
560	20250327	095600	13713120	5060	5050	5060	5050	4
561	20250327	095500	13692910	5050	5050	5050	5050	1
562	20250327	095400	13687860	5040	5040	5040	5040	1
563	20250327	095300	13682820	5050	5050	5050	5050	0
564	20250327	095200	13682820	5050	5050	5050	5050	0
565	20250327	095100	13682820	5050	5050	5050	5050	0
566	20250327	095000	13682820	5050	5050	5050	5050	0
567	20250327	094900	13682820	5050	5050	5050	5050	0
568	20250327	094800	13682820	5050	5050	5050	5050	20
569	20250327	094700	13581820	5050	5050	5050	5050	0
570	20250327	094600	13581820	5050	5050	5050	5050	0
571	20250327	094500	13581820	5050	5050	5050	5050	0
572	20250327	094400	13581820	5050	5050	5050	5050	0
573	20250327	094300	13581820	5050	5050	5050	5050	0
574	20250327	094200	13581820	5050	5050	5050	5050	2
575	20250327	094100	13571720	5050	5050	5050	5050	0
576	20250327	094000	13571720	5050	5050	5050	5050	0
577	20250327	093900	13571720	5050	5050	5050	5050	0
578	20250327	093800	13571720	5050	5050	5050	5050	4
579	20250327	093700	13551520	5050	5050	5050	5050	0
580	20250327	093600	13551520	5050	5050	5050	5050	0
581	20250327	093500	13551520	5050	5050	5050	5050	1
582	20250327	093400	13546470	5050	5050	5050	5050	0
583	20250327	093300	13546470	5050	5050	5050	5050	0
584	20250327	093200	13546470	5050	5050	5050	5050	0
585	20250327	093100	13546470	5050	5050	5050	5050	382
586	20250327	093000	11617370	5060	5060	5060	5060	2
587	20250327	092900	11607250	5060	5060	5060	5060	0
588	20250327	092800	11607250	5060	5060	5060	5060	1
589	20250327	092700	11602190	5050	5050	5050	5050	222
590	20250327	092600	10481090	5050	5050	5050	5050	0
591	20250327	092500	10481090	5050	5050	5050	5050	0
592	20250327	092400	10481090	5050	5050	5050	5050	1
593	20250327	092300	10476040	5030	5030	5030	5030	4
594	20250327	092200	10455920	5050	5050	5050	5050	0
595	20250327	092100	10455920	5050	5050	5050	5050	1
596	20250327	092000	10450870	5030	5050	5050	5030	4
597	20250327	091900	10430710	5050	5050	5050	5050	1
598	20250327	091800	10425660	5050	5050	5050	5050	1
599	20250327	091700	10420610	5050	5050	5050	5000	124
600	20250327	091600	9794460	5050	5050	5050	5050	9
601	20250327	091500	9749010	5050	5010	5050	5010	1001
602	20250327	091400	4733960	5050	5030	5050	5010	472
603	20250327	091300	2368600	5050	5050	5050	5050	0
604	20250327	091200	2368600	5050	5050	5050	5050	0
605	20250327	091100	2368600	5050	5030	5050	5030	3
606	20250327	091000	2353490	5050	5050	5050	5020	27
607	20250327	090900	2217890	5050	5050	5050	5050	0
608	20250327	090800	2217890	5050	5050	5050	5050	4
609	20250327	090700	2197690	5060	5060	5060	5060	0
610	20250327	090600	2197690	5060	5060	5060	5060	0
611	20250327	090500	2197690	5060	5060	5060	5060	0
612	20250327	090400	2197690	5060	5060	5060	5060	0
613	20250327	090300	2197690	5060	5060	5060	5060	0
614	20250327	090200	2197690	5060	5010	5060	5010	240
615	20250327	090100	994040	5040	5040	5040	5040	1
616	20250327	090000	989000	5040	5020	5060	5020	197