KissMeData/222110/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	204600	57226930	5060	5060	5060	5060	72
3	20250325	204500	57226930	5060	5060	5060	5060	0
4	20250325	204400	57226930	5060	5060	5060	5060	0
5	20250325	204300	57226930	5060	5060	5060	5060	0
6	20250325	204200	57226930	5060	5060	5060	5060	0
7	20250325	204100	57226930	5060	5060	5060	5060	0
8	20250325	204000	57226930	5060	5060	5060	5060	0
9	20250325	203900	57226930	5060	5060	5060	5060	0
10	20250325	203800	57226930	5060	5060	5060	5060	0
11	20250325	203700	57226930	5060	5060	5060	5060	0
12	20250325	203600	57226930	5060	5060	5060	5060	0
13	20250325	203500	57226930	5060	5060	5060	5060	0
14	20250325	203400	57226930	5060	5060	5060	5060	0
15	20250325	203300	57226930	5060	5060	5060	5060	0
16	20250325	203200	57226930	5060	5060	5060	5060	0
17	20250325	203100	57226930	5060	5060	5060	5060	0
18	20250325	203000	57226930	5060	5060	5060	5060	0
19	20250325	202900	57226930	5060	5060	5060	5060	0
20	20250325	202800	57226930	5060	5060	5060	5060	0
21	20250325	202700	57226930	5060	5060	5060	5060	0
22	20250325	202600	57226930	5060	5060	5060	5060	0
23	20250325	202500	57226930	5060	5060	5060	5060	0
24	20250325	202400	57226930	5060	5060	5060	5060	0
25	20250325	202300	57226930	5060	5060	5060	5060	0
26	20250325	202200	57226930	5060	5060	5060	5060	0
27	20250325	202100	57226930	5060	5060	5060	5060	0
28	20250325	202000	57226930	5060	5060	5060	5060	0
29	20250325	201900	57226930	5060	5060	5060	5060	0
30	20250325	201800	57226930	5060	5060	5060	5060	0
31	20250325	201700	57226930	5060	5060	5060	5060	0
32	20250325	201600	57226930	5060	5060	5060	5060	72
33	20250325	201500	57226930	5060	5060	5060	5060	0
34	20250325	201400	57226930	5060	5060	5060	5060	0
35	20250325	201300	57226930	5060	5060	5060	5060	0
36	20250325	201200	57226930	5060	5060	5060	5060	0
37	20250325	201100	57226930	5060	5060	5060	5060	0
38	20250325	201000	57226930	5060	5060	5060	5060	0
39	20250325	200900	57226930	5060	5060	5060	5060	0
40	20250325	200800	57226930	5060	5060	5060	5060	0
41	20250325	200700	57226930	5060	5060	5060	5060	0
42	20250325	200600	57226930	5060	5060	5060	5060	0
43	20250325	200500	57226930	5060	5060	5060	5060	0
44	20250325	200400	57226930	5060	5060	5060	5060	0
45	20250325	200300	57226930	5060	5060	5060	5060	0
46	20250325	200200	57226930	5060	5060	5060	5060	0
47	20250325	200100	57226930	5060	5060	5060	5060	0
48	20250325	200000	57226930	5060	5060	5060	5060	0
49	20250325	195900	57226930	5060	5060	5060	5060	0
50	20250325	195800	57226930	5060	5060	5060	5060	0
51	20250325	195700	57226930	5060	5060	5060	5060	0
52	20250325	195600	57226930	5060	5060	5060	5060	0
53	20250325	195500	57226930	5060	5060	5060	5060	0
54	20250325	195400	57226930	5060	5060	5060	5060	0
55	20250325	195300	57226930	5060	5060	5060	5060	0
56	20250325	195200	57226930	5060	5060	5060	5060	0
57	20250325	195100	57226930	5060	5060	5060	5060	0
58	20250325	195000	57226930	5060	5060	5060	5060	0
59	20250325	194900	57226930	5060	5060	5060	5060	0
60	20250325	194800	57226930	5060	5060	5060	5060	0
61	20250325	194700	57226930	5060	5060	5060	5060	0
62	20250325	194600	57226930	5060	5060	5060	5060	72
63	20250325	194500	57226930	5060	5060	5060	5060	0
64	20250325	194400	57226930	5060	5060	5060	5060	0
65	20250325	194300	57226930	5060	5060	5060	5060	0
66	20250325	194200	57226930	5060	5060	5060	5060	0
67	20250325	194100	57226930	5060	5060	5060	5060	0
68	20250325	194000	57226930	5060	5060	5060	5060	0
69	20250325	193900	57226930	5060	5060	5060	5060	0
70	20250325	193800	57226930	5060	5060	5060	5060	0
71	20250325	193700	57226930	5060	5060	5060	5060	0
72	20250325	193600	57226930	5060	5060	5060	5060	0
73	20250325	193500	57226930	5060	5060	5060	5060	0
74	20250325	193400	57226930	5060	5060	5060	5060	0
75	20250325	193300	57226930	5060	5060	5060	5060	0
76	20250325	193200	57226930	5060	5060	5060	5060	0
77	20250325	193100	57226930	5060	5060	5060	5060	0
78	20250325	193000	57226930	5060	5060	5060	5060	0
79	20250325	192900	57226930	5060	5060	5060	5060	0
80	20250325	192800	57226930	5060	5060	5060	5060	0
81	20250325	192700	57226930	5060	5060	5060	5060	0
82	20250325	192600	57226930	5060	5060	5060	5060	0
83	20250325	192500	57226930	5060	5060	5060	5060	0
84	20250325	192400	57226930	5060	5060	5060	5060	0
85	20250325	192300	57226930	5060	5060	5060	5060	0
86	20250325	192200	57226930	5060	5060	5060	5060	0
87	20250325	192100	57226930	5060	5060	5060	5060	0
88	20250325	192000	57226930	5060	5060	5060	5060	0
89	20250325	191900	57226930	5060	5060	5060	5060	0
90	20250325	191800	57226930	5060	5060	5060	5060	0
91	20250325	191700	57226930	5060	5060	5060	5060	0
92	20250325	191600	57226930	5060	5060	5060	5060	72
93	20250325	191500	57226930	5060	5060	5060	5060	0
94	20250325	191400	57226930	5060	5060	5060	5060	0
95	20250325	191300	57226930	5060	5060	5060	5060	0
96	20250325	191200	57226930	5060	5060	5060	5060	0
97	20250325	191100	57226930	5060	5060	5060	5060	0
98	20250325	191000	57226930	5060	5060	5060	5060	0
99	20250325	190900	57226930	5060	5060	5060	5060	0
100	20250325	190800	57226930	5060	5060	5060	5060	0
101	20250325	190700	57226930	5060	5060	5060	5060	0
102	20250325	190600	57226930	5060	5060	5060	5060	0
103	20250325	190500	57226930	5060	5060	5060	5060	0
104	20250325	190400	57226930	5060	5060	5060	5060	0
105	20250325	190300	57226930	5060	5060	5060	5060	0
106	20250325	190200	57226930	5060	5060	5060	5060	0
107	20250325	190100	57226930	5060	5060	5060	5060	0
108	20250325	190000	57226930	5060	5060	5060	5060	0
109	20250325	185900	57226930	5060	5060	5060	5060	0
110	20250325	185800	57226930	5060	5060	5060	5060	0
111	20250325	185700	57226930	5060	5060	5060	5060	0
112	20250325	185600	57226930	5060	5060	5060	5060	0
113	20250325	185500	57226930	5060	5060	5060	5060	0
114	20250325	185400	57226930	5060	5060	5060	5060	0
115	20250325	185300	57226930	5060	5060	5060	5060	0
116	20250325	185200	57226930	5060	5060	5060	5060	0
117	20250325	185100	57226930	5060	5060	5060	5060	0
118	20250325	185000	57226930	5060	5060	5060	5060	0
119	20250325	184900	57226930	5060	5060	5060	5060	0
120	20250325	184800	57226930	5060	5060	5060	5060	0
121	20250325	184700	57226930	5060	5060	5060	5060	0
122	20250325	184600	57226930	5060	5060	5060	5060	72
123	20250325	184500	57226930	5060	5060	5060	5060	0
124	20250325	184400	57226930	5060	5060	5060	5060	0
125	20250325	184300	57226930	5060	5060	5060	5060	0
126	20250325	184200	57226930	5060	5060	5060	5060	0
127	20250325	184100	57226930	5060	5060	5060	5060	0
128	20250325	184000	57226930	5060	5060	5060	5060	0
129	20250325	183900	57226930	5060	5060	5060	5060	0
130	20250325	183800	57226930	5060	5060	5060	5060	0
131	20250325	183700	57226930	5060	5060	5060	5060	0
132	20250325	183600	57226930	5060	5060	5060	5060	0
133	20250325	183500	57226930	5060	5060	5060	5060	0
134	20250325	183400	57226930	5060	5060	5060	5060	0
135	20250325	183300	57226930	5060	5060	5060	5060	0
136	20250325	183200	57226930	5060	5060	5060	5060	0
137	20250325	183100	57226930	5060	5060	5060	5060	0
138	20250325	183000	57226930	5060	5060	5060	5060	0
139	20250325	182900	57226930	5060	5060	5060	5060	0
140	20250325	182800	57226930	5060	5060	5060	5060	0
141	20250325	182700	57226930	5060	5060	5060	5060	0
142	20250325	182600	57226930	5060	5060	5060	5060	0
143	20250325	182500	57226930	5060	5060	5060	5060	0
144	20250325	182400	57226930	5060	5060	5060	5060	0
145	20250325	182300	57226930	5060	5060	5060	5060	0
146	20250325	182200	57226930	5060	5060	5060	5060	0
147	20250325	182100	57226930	5060	5060	5060	5060	0
148	20250325	182000	57226930	5060	5060	5060	5060	0
149	20250325	181900	57226930	5060	5060	5060	5060	0
150	20250325	181800	57226930	5060	5060	5060	5060	0
151	20250325	181700	57226930	5060	5060	5060	5060	0
152	20250325	181600	57226930	5060	5060	5060	5060	72
153	20250325	181500	57226930	5060	5060	5060	5060	0
154	20250325	181400	57226930	5060	5060	5060	5060	0
155	20250325	181300	57226930	5060	5060	5060	5060	0
156	20250325	181200	57226930	5060	5060	5060	5060	0
157	20250325	181100	57226930	5060	5060	5060	5060	0
158	20250325	181000	57226930	5060	5060	5060	5060	0
159	20250325	180900	57226930	5060	5060	5060	5060	0
160	20250325	180800	57226930	5060	5060	5060	5060	0
161	20250325	180700	57226930	5060	5060	5060	5060	0
162	20250325	180600	57226930	5060	5060	5060	5060	0
163	20250325	180500	57226930	5060	5060	5060	5060	0
164	20250325	180400	57226930	5060	5060	5060	5060	0
165	20250325	180300	57226930	5060	5060	5060	5060	0
166	20250325	180200	57226930	5060	5060	5060	5060	0
167	20250325	180100	57226930	5060	5060	5060	5060	0
168	20250325	180000	57226930	5060	5060	5060	5060	0
169	20250325	175900	57226930	5060	5060	5060	5060	0
170	20250325	175800	57226930	5060	5060	5060	5060	0
171	20250325	175700	57226930	5060	5060	5060	5060	0
172	20250325	175600	57226930	5060	5060	5060	5060	0
173	20250325	175500	57226930	5060	5060	5060	5060	0
174	20250325	175400	57226930	5060	5060	5060	5060	0
175	20250325	175300	57226930	5060	5060	5060	5060	0
176	20250325	175200	57226930	5060	5060	5060	5060	0
177	20250325	175100	57226930	5060	5060	5060	5060	0
178	20250325	175000	57226930	5060	5060	5060	5060	0
179	20250325	174900	57226930	5060	5060	5060	5060	0
180	20250325	174800	57226930	5060	5060	5060	5060	0
181	20250325	174700	57226930	5060	5060	5060	5060	0
182	20250325	174600	57226930	5060	5060	5060	5060	72
183	20250325	174500	57226930	5060	5060	5060	5060	0
184	20250325	174400	57226930	5060	5060	5060	5060	0
185	20250325	174300	57226930	5060	5060	5060	5060	0
186	20250325	174200	57226930	5060	5060	5060	5060	0
187	20250325	174100	57226930	5060	5060	5060	5060	0
188	20250325	174000	57226930	5060	5060	5060	5060	0
189	20250325	173900	57226930	5060	5060	5060	5060	0
190	20250325	173800	57226930	5060	5060	5060	5060	0
191	20250325	173700	57226930	5060	5060	5060	5060	0
192	20250325	173600	57226930	5060	5060	5060	5060	0
193	20250325	173500	57226930	5060	5060	5060	5060	0
194	20250325	173400	57226930	5060	5060	5060	5060	0
195	20250325	173300	57226930	5060	5060	5060	5060	0
196	20250325	173200	57226930	5060	5060	5060	5060	0
197	20250325	173100	57226930	5060	5060	5060	5060	0
198	20250325	173000	57226930	5060	5060	5060	5060	0
199	20250325	172900	57226930	5060	5060	5060	5060	0
200	20250325	172800	57226930	5060	5060	5060	5060	0
201	20250325	172700	57226930	5060	5060	5060	5060	0
202	20250325	172600	57226930	5060	5060	5060	5060	0
203	20250325	172500	57226930	5060	5060	5060	5060	0
204	20250325	172400	57226930	5060	5060	5060	5060	0
205	20250325	172300	57226930	5060	5060	5060	5060	0
206	20250325	172200	57226930	5060	5060	5060	5060	0
207	20250325	172100	57226930	5060	5060	5060	5060	0
208	20250325	172000	57226930	5060	5060	5060	5060	0
209	20250325	171900	57226930	5060	5060	5060	5060	0
210	20250325	171800	57226930	5060	5060	5060	5060	0
211	20250325	171700	57226930	5060	5060	5060	5060	0
212	20250325	171600	57226930	5060	5060	5060	5060	72
213	20250325	171500	57226930	5060	5060	5060	5060	0
214	20250325	171400	57226930	5060	5060	5060	5060	0
215	20250325	171300	57226930	5060	5060	5060	5060	0
216	20250325	171200	57226930	5060	5060	5060	5060	0
217	20250325	171100	57226930	5060	5060	5060	5060	0
218	20250325	171000	57226930	5060	5060	5060	5060	0
219	20250325	170900	57226930	5060	5060	5060	5060	0
220	20250325	170800	57226930	5060	5060	5060	5060	0
221	20250325	170700	57226930	5060	5060	5060	5060	0
222	20250325	170600	57226930	5060	5060	5060	5060	0
223	20250325	170500	57226930	5060	5060	5060	5060	0
224	20250325	170400	57226930	5060	5060	5060	5060	0
225	20250325	170300	57226930	5060	5060	5060	5060	0
226	20250325	170200	57226930	5060	5060	5060	5060	0
227	20250325	170100	57226930	5060	5060	5060	5060	0
228	20250325	170000	57226930	5060	5060	5060	5060	0
229	20250325	165900	57226930	5060	5060	5060	5060	0
230	20250325	165800	57226930	5060	5060	5060	5060	0
231	20250325	165700	57226930	5060	5060	5060	5060	0
232	20250325	165600	57226930	5060	5060	5060	5060	0
233	20250325	165500	57226930	5060	5060	5060	5060	0
234	20250325	165400	57226930	5060	5060	5060	5060	0
235	20250325	165300	57226930	5060	5060	5060	5060	0
236	20250325	165200	57226930	5060	5060	5060	5060	0
237	20250325	165100	57226930	5060	5060	5060	5060	0
238	20250325	165000	57226930	5060	5060	5060	5060	0
239	20250325	164900	57226930	5060	5060	5060	5060	0
240	20250325	164800	57226930	5060	5060	5060	5060	0
241	20250325	164700	57226930	5060	5060	5060	5060	0
242	20250325	164600	57226930	5060	5060	5060	5060	72
243	20250325	164500	57226930	5060	5060	5060	5060	0
244	20250325	164400	57226930	5060	5060	5060	5060	0
245	20250325	164300	57226930	5060	5060	5060	5060	0
246	20250325	164200	57226930	5060	5060	5060	5060	0
247	20250325	164100	57226930	5060	5060	5060	5060	0
248	20250325	164000	57226930	5060	5060	5060	5060	0
249	20250325	163900	57226930	5060	5060	5060	5060	0
250	20250325	163800	57226930	5060	5060	5060	5060	0
251	20250325	163700	57226930	5060	5060	5060	5060	0
252	20250325	163600	57226930	5060	5060	5060	5060	0
253	20250325	163500	57226930	5060	5060	5060	5060	0
254	20250325	163400	57226930	5060	5060	5060	5060	0
255	20250325	163300	57226930	5060	5060	5060	5060	0
256	20250325	163200	57226930	5060	5060	5060	5060	0
257	20250325	163100	57226930	5060	5060	5060	5060	0
258	20250325	163000	57226930	5060	5060	5060	5060	0
259	20250325	162900	57226930	5060	5060	5060	5060	0
260	20250325	162800	57226930	5060	5060	5060	5060	0
261	20250325	162700	57226930	5060	5060	5060	5060	0
262	20250325	162600	57226930	5060	5060	5060	5060	0
263	20250325	162500	57226930	5060	5060	5060	5060	0
264	20250325	162400	57226930	5060	5060	5060	5060	0
265	20250325	162300	57226930	5060	5060	5060	5060	0
266	20250325	162200	57226930	5060	5060	5060	5060	0
267	20250325	162100	57226930	5060	5060	5060	5060	0
268	20250325	162000	57226930	5060	5060	5060	5060	0
269	20250325	161900	57226930	5060	5060	5060	5060	0
270	20250325	161800	57226930	5060	5060	5060	5060	0
271	20250325	161700	57226930	5060	5060	5060	5060	0
272	20250325	161600	57226930	5060	5060	5060	5060	72
273	20250325	161500	57226930	5060	5060	5060	5060	0
274	20250325	161400	57226930	5060	5060	5060	5060	0
275	20250325	161300	57226930	5060	5060	5060	5060	0
276	20250325	161200	57226930	5060	5060	5060	5060	0
277	20250325	161100	57226930	5060	5060	5060	5060	0
278	20250325	161000	57226930	5060	5060	5060	5060	0
279	20250325	160900	57226930	5060	5060	5060	5060	0
280	20250325	160800	57226930	5060	5060	5060	5060	0
281	20250325	160700	57226930	5060	5060	5060	5060	0
282	20250325	160600	57226930	5060	5060	5060	5060	0
283	20250325	160500	57226930	5060	5060	5060	5060	0
284	20250325	160400	57226930	5060	5060	5060	5060	0
285	20250325	160300	57226930	5060	5060	5060	5060	0
286	20250325	160200	57226930	5060	5060	5060	5060	0
287	20250325	160100	57226930	5060	5060	5060	5060	0
288	20250325	160000	57226930	5060	5060	5060	5060	0
289	20250325	155900	57226930	5060	5060	5060	5060	0
290	20250325	155800	57226930	5060	5060	5060	5060	0
291	20250325	155700	57226930	5060	5060	5060	5060	0
292	20250325	155600	57226930	5060	5060	5060	5060	0
293	20250325	155500	57226930	5060	5060	5060	5060	0
294	20250325	155400	57226930	5060	5060	5060	5060	0
295	20250325	155300	57226930	5060	5060	5060	5060	0
296	20250325	155200	57226930	5060	5060	5060	5060	0
297	20250325	155100	57226930	5060	5060	5060	5060	0
298	20250325	155000	57226930	5060	5060	5060	5060	0
299	20250325	154900	57226930	5060	5060	5060	5060	0
300	20250325	154800	57226930	5060	5060	5060	5060	0
301	20250325	154700	57226930	5060	5060	5060	5060	0
302	20250325	154600	57226930	5060	5060	5060	5060	72
303	20250325	154500	57226930	5060	5060	5060	5060	0
304	20250325	154400	57226930	5060	5060	5060	5060	0
305	20250325	154300	57226930	5060	5060	5060	5060	0
306	20250325	154200	57226930	5060	5060	5060	5060	0
307	20250325	154100	57226930	5060	5060	5060	5060	0
308	20250325	154000	57226930	5060	5060	5060	5060	0
309	20250325	153900	57226930	5060	5060	5060	5060	0
310	20250325	153800	57226930	5060	5060	5060	5060	0
311	20250325	153700	57226930	5060	5060	5060	5060	0
312	20250325	153600	57226930	5060	5060	5060	5060	0
313	20250325	153500	57226930	5060	5060	5060	5060	0
314	20250325	153400	57226930	5060	5060	5060	5060	0
315	20250325	153300	57226930	5060	5060	5060	5060	0
316	20250325	153200	57226930	5060	5060	5060	5060	0
317	20250325	153100	57226930	5060	5060	5060	5060	0
318	20250325	153000	57226930	5060	5060	5060	5060	72
319	20250325	152900	56862610	5070	5070	5070	5070	0
320	20250325	152800	56862610	5070	5070	5070	5070	0
321	20250325	152700	56862610	5070	5070	5070	5070	0
322	20250325	152600	56862610	5070	5070	5070	5070	0
323	20250325	152500	56862610	5070	5070	5070	5070	0
324	20250325	152400	56862610	5070	5070	5070	5070	0
325	20250325	152300	56862610	5070	5070	5070	5070	0
326	20250325	152200	56862610	5070	5070	5070	5070	0
327	20250325	152100	56862610	5070	5070	5070	5070	0
328	20250325	152000	56862610	5070	5070	5070	5070	0
329	20250325	151900	56862610	5070	5070	5070	5070	0
330	20250325	151800	56862610	5070	5070	5070	5070	0
331	20250325	151700	56862610	5070	5070	5070	5070	0
332	20250325	151600	56862610	5070	5070	5070	5070	0
333	20250325	151500	56862610	5070	5070	5070	5070	0
334	20250325	151400	56862610	5070	5070	5070	5070	0
335	20250325	151300	56862610	5070	5070	5070	5070	0
336	20250325	151200	56862610	5070	5070	5070	5070	0
337	20250325	151100	56862610	5070	5070	5070	5070	0
338	20250325	151000	56862610	5070	5070	5070	5070	0
339	20250325	150900	56862610	5070	5040	5070	5030	519
340	20250325	150800	54250400	5070	5070	5070	5070	0
341	20250325	150700	54250400	5070	5070	5070	5070	0
342	20250325	150600	54250400	5070	5070	5070	5070	5
343	20250325	150500	54225050	5070	5070	5070	5070	1
344	20250325	150400	54219980	5040	5040	5040	5040	0
345	20250325	150300	54219980	5040	5040	5040	5040	0
346	20250325	150200	54219980	5040	5040	5040	5040	0
347	20250325	150100	54219980	5040	5060	5060	5040	25
348	20250325	150000	54093960	5070	5070	5070	5070	0
349	20250325	145900	54093960	5070	5070	5070	5070	0
350	20250325	145800	54093960	5070	5070	5070	5070	0
351	20250325	145700	54093960	5070	5070	5070	5070	0
352	20250325	145600	54093960	5070	5070	5070	5070	0
353	20250325	145500	54093960	5070	5070	5070	5070	0
354	20250325	145400	54093960	5070	5070	5070	5070	0
355	20250325	145300	54093960	5070	5070	5070	5070	0
356	20250325	145200	54093960	5070	5070	5070	5070	0
357	20250325	145100	54093960	5070	5050	5070	5050	117
358	20250325	145000	53503050	5040	5040	5040	5040	0
359	20250325	144900	53503050	5040	5040	5040	5040	1
360	20250325	144800	53498010	5050	5050	5050	5050	0
361	20250325	144700	53498010	5050	5050	5050	5050	1
362	20250325	144600	53492960	5040	5040	5040	5040	0
363	20250325	144500	53492960	5040	5040	5040	5040	0
364	20250325	144400	53492960	5040	5040	5040	5040	0
365	20250325	144300	53492960	5040	5040	5040	5040	0
366	20250325	144200	53492960	5040	5040	5040	5040	0
367	20250325	144100	53492960	5040	5040	5040	5040	0
368	20250325	144000	53492960	5040	5040	5040	5040	0
369	20250325	143900	53492960	5040	5040	5040	5040	0
370	20250325	143800	53492960	5040	5040	5040	5040	1
371	20250325	143700	53487920	5040	5040	5040	5040	0
372	20250325	143600	53487920	5040	5040	5040	5040	0
373	20250325	143500	53487920	5040	5040	5040	5040	0
374	20250325	143400	53487920	5040	5040	5040	5040	0
375	20250325	143300	53487920	5040	5040	5040	5040	0
376	20250325	143200	53487920	5040	5040	5040	5040	0
377	20250325	143100	53487920	5040	5040	5040	5040	0
378	20250325	143000	53487920	5040	5050	5050	5040	462
379	20250325	142900	51159290	5040	5040	5040	5030	325
380	20250325	142800	49521540	5040	5040	5040	5040	1
381	20250325	142700	49516500	5040	5040	5040	5040	0
382	20250325	142600	49516500	5040	5040	5040	5040	67
383	20250325	142500	49178820	5040	5040	5040	5040	20
384	20250325	142400	49078020	5030	5030	5030	5030	0
385	20250325	142300	49078020	5030	5030	5030	5030	0
386	20250325	142200	49078020	5030	5030	5030	5030	0
387	20250325	142100	49078020	5030	5030	5030	5030	0
388	20250325	142000	49078020	5030	5030	5030	5030	1
389	20250325	141900	49072990	5030	5030	5030	5030	0
390	20250325	141800	49072990	5030	5030	5030	5030	0
391	20250325	141700	49072990	5030	5030	5030	5030	0
392	20250325	141600	49072990	5030	5030	5030	5030	0
393	20250325	141500	49072990	5030	5030	5030	5030	0
394	20250325	141400	49072990	5030	5030	5030	5030	0
395	20250325	141300	49072990	5030	5030	5030	5030	0
396	20250325	141200	49072990	5030	5030	5030	5030	0
397	20250325	141100	49072990	5030	5030	5030	5030	0
398	20250325	141000	49072990	5030	5030	5030	5030	1
399	20250325	140900	49067960	5050	5050	5050	5050	0
400	20250325	140800	49067960	5050	5050	5050	5050	0
401	20250325	140700	49067960	5050	5050	5050	5050	0
402	20250325	140600	49067960	5050	5050	5050	5050	0
403	20250325	140500	49067960	5050	5050	5050	5050	4
404	20250325	140400	49047760	5000	5080	5080	5000	354
405	20250325	140300	47273180	5070	5070	5070	5070	0
406	20250325	140200	47273180	5070	5070	5070	5070	0
407	20250325	140100	47273180	5070	5070	5070	5070	0
408	20250325	140000	47273180	5070	5070	5070	5070	1
409	20250325	135900	47268110	5080	5080	5080	5080	0
410	20250325	135800	47268110	5080	5080	5080	5080	0
411	20250325	135700	47268110	5080	5080	5080	5080	0
412	20250325	135600	47268110	5080	5080	5080	5080	0
413	20250325	135500	47268110	5080	5080	5080	5080	0
414	20250325	135400	47268110	5080	5080	5080	5080	0
415	20250325	135300	47268110	5080	5080	5080	5080	0
416	20250325	135200	47268110	5080	5080	5080	5080	0
417	20250325	135100	47268110	5080	5080	5080	5080	0
418	20250325	135000	47268110	5080	5080	5080	5080	0
419	20250325	134900	47268110	5080	5080	5080	5080	1
420	20250325	134800	47263030	5090	5090	5090	5090	0
421	20250325	134700	47263030	5090	5090	5090	5090	0
422	20250325	134600	47263030	5090	5040	5090	5040	54
423	20250325	134500	46990670	5080	5080	5080	5080	0
424	20250325	134400	46990670	5080	5080	5080	5080	0
425	20250325	134300	46990670	5080	5080	5080	5080	1
426	20250325	134200	46985590	5090	5090	5090	5090	0
427	20250325	134100	46985590	5090	5090	5090	5090	0
428	20250325	134000	46985590	5090	5090	5090	5090	0
429	20250325	133900	46985590	5090	5090	5090	5090	0
430	20250325	133800	46985590	5090	5090	5090	5090	0
431	20250325	133700	46985590	5090	5090	5090	5090	0
432	20250325	133600	46985590	5090	5090	5090	5090	0
433	20250325	133500	46985590	5090	5090	5090	5090	0
434	20250325	133400	46985590	5090	5090	5090	5090	0
435	20250325	133300	46985590	5090	5090	5090	5090	0
436	20250325	133200	46985590	5090	5090	5090	5090	1
437	20250325	133100	46980500	5080	5080	5080	5080	333
438	20250325	133000	45288860	5090	5090	5090	5090	0
439	20250325	132900	45288860	5090	5090	5090	5090	0
440	20250325	132800	45288860	5090	5090	5090	5090	0
441	20250325	132700	45288860	5090	5080	5090	5080	168
442	20250325	132600	44435410	5080	5070	5080	5070	313
443	20250325	132500	42848480	5070	5050	5070	5000	1001
444	20250325	132400	37817550	5060	5060	5060	5060	6
445	20250325	132300	37787190	5060	5060	5060	5060	0
446	20250325	132200	37787190	5060	5060	5060	5060	0
447	20250325	132100	37787190	5060	5060	5060	5060	0
448	20250325	132000	37787190	5060	5060	5060	5060	9
449	20250325	131900	37741650	5090	5090	5090	5090	0
450	20250325	131800	37741650	5090	5090	5090	5090	0
451	20250325	131700	37741650	5090	5090	5090	5090	0
452	20250325	131600	37741650	5090	5090	5090	5090	0
453	20250325	131500	37741650	5090	5090	5090	5090	0
454	20250325	131400	37741650	5090	5090	5090	5090	0
455	20250325	131300	37741650	5090	5090	5090	5090	0
456	20250325	131200	37741650	5090	5090	5090	5090	0
457	20250325	131100	37741650	5090	5090	5090	5090	0
458	20250325	131000	37741650	5090	5090	5090	5090	0
459	20250325	130900	37741650	5090	5090	5090	5090	0
460	20250325	130800	37741650	5090	5090	5090	5090	0
461	20250325	130700	37741650	5090	5090	5090	5090	0
462	20250325	130600	37741650	5090	5090	5090	5090	0
463	20250325	130500	37741650	5090	5090	5090	5090	0
464	20250325	130400	37741650	5090	5090	5090	5090	0
465	20250325	130300	37741650	5090	5090	5090	5090	0
466	20250325	130200	37741650	5090	5090	5090	5090	0
467	20250325	130100	37741650	5090	5090	5090	5090	0
468	20250325	130000	37741650	5090	5090	5090	5090	0
469	20250325	125900	37741650	5090	5090	5090	5090	0
470	20250325	125800	37741650	5090	5090	5090	5090	0
471	20250325	125700	37741650	5090	5090	5090	5090	0
472	20250325	125600	37741650	5090	5070	5090	5070	7
473	20250325	125500	37706140	5060	5060	5060	5060	0
474	20250325	125400	37706140	5060	5060	5060	5060	0
475	20250325	125300	37706140	5060	5060	5060	5060	0
476	20250325	125200	37706140	5060	5060	5060	5060	1
477	20250325	125100	37701080	5070	5070	5070	5070	111
478	20250325	125000	37138310	5090	5090	5090	5090	0
479	20250325	124900	37138310	5090	5090	5090	5090	0
480	20250325	124800	37138310	5090	5090	5090	5090	0
481	20250325	124700	37138310	5090	5090	5090	5090	0
482	20250325	124600	37138310	5090	5090	5090	5090	1
483	20250325	124500	37133220	5080	5080	5080	5080	0
484	20250325	124400	37133220	5080	5080	5080	5080	0
485	20250325	124300	37133220	5080	5080	5080	5080	0
486	20250325	124200	37133220	5080	5080	5080	5080	1
487	20250325	124100	37128140	5090	5090	5090	5090	0
488	20250325	124000	37128140	5090	5090	5090	5090	0
489	20250325	123900	37128140	5090	5090	5090	5090	0
490	20250325	123800	37128140	5090	5090	5090	5090	0
491	20250325	123700	37128140	5090	5090	5090	5090	1
492	20250325	123600	37123050	5080	5080	5080	5080	1
493	20250325	123500	37117970	5090	5090	5090	5090	0
494	20250325	123400	37117970	5090	5090	5090	5090	0
495	20250325	123300	37117970	5090	5090	5090	5090	0
496	20250325	123200	37117970	5090	5090	5090	5090	0
497	20250325	123100	37117970	5090	5090	5090	5090	0
498	20250325	123000	37117970	5090	5090	5090	5090	0
499	20250325	122900	37117970	5090	5090	5090	5090	0
500	20250325	122800	37117970	5090	5090	5090	5090	0
501	20250325	122700	37117970	5090	5090	5090	5090	0
502	20250325	122600	37117970	5090	5090	5090	5090	0
503	20250325	122500	37117970	5090	5090	5090	5090	0
504	20250325	122400	37117970	5090	5080	5090	5080	2
505	20250325	122300	37107800	5080	5080	5080	5080	0
506	20250325	122200	37107800	5080	5080	5080	5080	0
507	20250325	122100	37107800	5080	5080	5080	5080	0
508	20250325	122000	37107800	5080	5080	5080	5080	0
509	20250325	121900	37107800	5080	5080	5080	5080	0
510	20250325	121800	37107800	5080	5080	5080	5080	0
511	20250325	121700	37107800	5080	5080	5080	5080	0
512	20250325	121600	37107800	5080	5040	5080	5040	29
513	20250325	121500	36961120	5080	5080	5080	5080	0
514	20250325	121400	36961120	5080	5080	5080	5080	15
515	20250325	121300	36884920	5040	5040	5040	5040	100
516	20250325	121200	36380920	5090	5090	5090	5090	0
517	20250325	121100	36380920	5090	5090	5090	5090	0
518	20250325	121000	36380920	5090	5090	5090	5090	0
519	20250325	120900	36380920	5090	5090	5090	5090	10
520	20250325	120800	36330020	5080	5080	5080	5080	0
521	20250325	120700	36330020	5080	5080	5080	5080	0
522	20250325	120600	36330020	5080	5080	5080	5080	0
523	20250325	120500	36330020	5080	5080	5080	5080	0
524	20250325	120400	36330020	5080	5080	5080	5080	1
525	20250325	120300	36324940	5080	5080	5080	5080	0
526	20250325	120200	36324940	5080	5080	5080	5080	0
527	20250325	120100	36324940	5080	5080	5080	5080	0
528	20250325	120000	36324940	5080	5080	5080	5080	14
529	20250325	115900	36253820	5040	5040	5040	5040	954
530	20250325	115800	31445660	5090	5090	5090	5090	0
531	20250325	115700	31445660	5090	5050	5090	5050	95
532	20250325	115600	30965310	5020	5040	5040	5020	1000
533	20250325	115500	25939550	5030	5060	5060	5030	1185
534	20250325	115400	19977210	5090	5090	5090	5090	1
535	20250325	115300	19972120	5090	5080	5090	5080	1000
536	20250325	115200	14882130	5080	5080	5080	5080	0
537	20250325	115100	14882130	5080	5080	5080	5080	1
538	20250325	115000	14877050	5090	5090	5090	5090	0
539	20250325	114900	14877050	5090	5090	5090	5090	0
540	20250325	114800	14877050	5090	5090	5090	5090	0
541	20250325	114700	14877050	5090	5090	5090	5090	0
542	20250325	114600	14877050	5090	5090	5090	5090	0
543	20250325	114500	14877050	5090	5090	5090	5090	0
544	20250325	114400	14877050	5090	5090	5090	5090	1
545	20250325	114300	14871960	5050	5050	5050	5050	0
546	20250325	114200	14871960	5050	5050	5050	5050	0
547	20250325	114100	14871960	5050	5050	5050	5050	0
548	20250325	114000	14871960	5050	5050	5050	5050	0
549	20250325	113900	14871960	5050	5050	5050	5050	7
550	20250325	113800	14836610	5100	5100	5100	5100	0
551	20250325	113700	14836610	5100	5100	5100	5100	0
552	20250325	113600	14836610	5100	5100	5100	5100	0
553	20250325	113500	14836610	5100	5100	5100	5100	0
554	20250325	113400	14836610	5100	5100	5100	5100	173
555	20250325	113300	13954310	5090	5090	5090	5090	0
556	20250325	113200	13954310	5090	5090	5090	5090	0
557	20250325	113100	13954310	5090	5090	5090	5090	0
558	20250325	113000	13954310	5090	5090	5090	5090	0
559	20250325	112900	13954310	5090	5090	5090	5090	0
560	20250325	112800	13954310	5090	5090	5090	5090	0
561	20250325	112700	13954310	5090	5090	5090	5090	0
562	20250325	112600	13954310	5090	5090	5090	5090	0
563	20250325	112500	13954310	5090	5090	5090	5090	1
564	20250325	112400	13949220	5100	5100	5100	5100	0
565	20250325	112300	13949220	5100	5100	5100	5100	0
566	20250325	112200	13949220	5100	5100	5100	5100	0
567	20250325	112100	13949220	5100	5100	5100	5100	0
568	20250325	112000	13949220	5100	5100	5100	5100	0
569	20250325	111900	13949220	5100	5100	5100	5100	0
570	20250325	111800	13949220	5100	5100	5100	5100	0
571	20250325	111700	13949220	5100	5060	5100	5060	41
572	20250325	111600	13741720	5100	5100	5100	5100	0
573	20250325	111500	13741720	5100	5100	5100	5100	0
574	20250325	111400	13741720	5100	5090	5100	5060	12
575	20250325	111300	13680930	5100	5100	5100	5100	0
576	20250325	111200	13680930	5100	5100	5100	5100	10
577	20250325	111100	13629930	5100	5100	5100	5100	0
578	20250325	111000	13629930	5100	5100	5100	5100	0
579	20250325	110900	13629930	5100	5100	5100	5100	0
580	20250325	110800	13629930	5100	5090	5100	5090	2
581	20250325	110700	13619740	5090	5090	5090	5090	0
582	20250325	110600	13619740	5090	5090	5090	5090	0
583	20250325	110500	13619740	5090	5090	5090	5090	0
584	20250325	110400	13619740	5090	5090	5090	5090	0
585	20250325	110300	13619740	5090	5090	5090	5090	0
586	20250325	110200	13619740	5090	5090	5090	5090	0
587	20250325	110100	13619740	5090	5090	5090	5090	0
588	20250325	110000	13619740	5090	5080	5090	5080	4
589	20250325	105900	13599390	5090	5090	5090	5090	0
590	20250325	105800	13599390	5090	5090	5090	5090	0
591	20250325	105700	13599390	5090	5090	5090	5090	0
592	20250325	105600	13599390	5090	5090	5090	5090	0
593	20250325	105500	13599390	5090	5090	5090	5090	0
594	20250325	105400	13599390	5090	5090	5090	5090	0
595	20250325	105300	13599390	5090	5090	5090	5090	0
596	20250325	105200	13599390	5090	5090	5090	5090	0
597	20250325	105100	13599390	5090	5090	5090	5090	0
598	20250325	105000	13599390	5090	5090	5090	5090	0
599	20250325	104900	13599390	5090	5090	5090	5090	0
600	20250325	104800	13599390	5090	5090	5090	5090	0
601	20250325	104700	13599390	5090	5090	5090	5090	0
602	20250325	104600	13599390	5090	5090	5090	5090	0
603	20250325	104500	13599390	5090	5090	5090	5090	90
604	20250325	104400	13141290	5090	5090	5090	5090	0
605	20250325	104300	13141290	5090	5090	5090	5090	0
606	20250325	104200	13141290	5090	5060	5090	5060	12
607	20250325	104100	13080520	5090	5090	5090	5090	0
608	20250325	104000	13080520	5090	5090	5090	5090	0
609	20250325	103900	13080520	5090	5090	5090	5090	0
610	20250325	103800	13080520	5090	5090	5090	5090	0
611	20250325	103700	13080520	5090	5090	5090	5090	0
612	20250325	103600	13080520	5090	5090	5090	5090	0
613	20250325	103500	13080520	5090	5090	5090	5090	0
614	20250325	103400	13080520	5090	5090	5090	5090	0
615	20250325	103300	13080520	5090	5090	5090	5090	0
616	20250325	103200	13080520	5090	5090	5090	5090	0
617	20250325	103100	13080520	5090	5090	5090	5090	0
618	20250325	103000	13080520	5090	5090	5090	5090	0
619	20250325	102900	13080520	5090	5090	5090	5090	1
620	20250325	102800	13075430	5100	5100	5100	5100	0
621	20250325	102700	13075430	5100	5100	5100	5100	0
622	20250325	102600	13075430	5100	5100	5100	5100	0
623	20250325	102500	13075430	5100	5100	5100	5100	0
624	20250325	102400	13075430	5100	5100	5100	5100	0
625	20250325	102300	13075430	5100	5100	5100	5100	0
626	20250325	102200	13075430	5100	5100	5100	5100	0
627	20250325	102100	13075430	5100	5100	5100	5100	0
628	20250325	102000	13075430	5100	5100	5100	5100	0
629	20250325	101900	13075430	5100	5100	5100	5100	0
630	20250325	101800	13075430	5100	5090	5100	5090	2
631	20250325	101700	13065240	5090	5090	5090	5090	0
632	20250325	101600	13065240	5090	5090	5090	5090	0
633	20250325	101500	13065240	5090	5090	5090	5090	0
634	20250325	101400	13065240	5090	5090	5090	5090	0
635	20250325	101300	13065240	5090	5090	5090	5090	0
636	20250325	101200	13065240	5090	5090	5090	5090	0
637	20250325	101100	13065240	5090	5090	5090	5090	1
638	20250325	101000	13060150	5070	5070	5070	5070	0
639	20250325	100900	13060150	5070	5070	5070	5070	0
640	20250325	100800	13060150	5070	5070	5070	5070	0
641	20250325	100700	13060150	5070	5070	5070	5070	110
642	20250325	100600	12502450	5100	5100	5100	5100	0
643	20250325	100500	12502450	5100	5100	5100	5100	0
644	20250325	100400	12502450	5100	5100	5100	5100	0
645	20250325	100300	12502450	5100	5100	5100	5100	0
646	20250325	100200	12502450	5100	5100	5100	5100	0
647	20250325	100100	12502450	5100	5100	5100	5100	0
648	20250325	100000	12502450	5100	5100	5100	5100	0
649	20250325	095900	12502450	5100	5100	5100	5100	0
650	20250325	095800	12502450	5100	5100	5100	5100	0
651	20250325	095700	12502450	5100	5090	5100	5090	2
652	20250325	095600	12492260	5090	5090	5090	5090	100
653	20250325	095500	11983260	5100	5100	5100	5100	0
654	20250325	095400	11983260	5100	5100	5100	5100	0
655	20250325	095300	11983260	5100	5100	5100	5100	118
656	20250325	095200	11381460	5100	5100	5100	5100	0
657	20250325	095100	11381460	5100	5100	5100	5100	0
658	20250325	095000	11381460	5100	5100	5100	5100	0
659	20250325	094900	11381460	5100	5090	5100	5090	2
660	20250325	094800	11371270	5100	5100	5100	5100	0
661	20250325	094700	11371270	5100	5100	5100	5100	0
662	20250325	094600	11371270	5100	5100	5100	5100	0
663	20250325	094500	11371270	5100	5100	5100	5100	1
664	20250325	094400	11366170	5060	5060	5060	5060	10
665	20250325	094300	11315570	5100	5100	5100	5100	0
666	20250325	094200	11315570	5100	5100	5100	5100	0
667	20250325	094100	11315570	5100	5100	5100	5100	105
668	20250325	094000	10780070	5110	5110	5110	5110	0
669	20250325	093900	10780070	5110	5110	5110	5110	0
670	20250325	093800	10780070	5110	5110	5110	5110	0
671	20250325	093700	10780070	5110	5110	5110	5110	0
672	20250325	093600	10780070	5110	5110	5110	5110	0
673	20250325	093500	10780070	5110	5110	5110	5110	0
674	20250325	093400	10780070	5110	5110	5110	5110	0
675	20250325	093300	10780070	5110	5110	5110	5110	0
676	20250325	093200	10780070	5110	5110	5110	5110	0
677	20250325	093100	10780070	5110	5110	5110	5110	0
678	20250325	093000	10780070	5110	5110	5110	5110	0
679	20250325	092900	10780070	5110	5110	5110	5110	0
680	20250325	092800	10780070	5110	5110	5110	5110	1
681	20250325	092700	10774960	5080	5120	5120	5080	21
682	20250325	092600	10668240	5080	5080	5080	5080	40
683	20250325	092500	10465040	5120	5110	5120	5110	5
684	20250325	092400	10439470	5100	5100	5100	5100	152
685	20250325	092300	9664270	5100	5100	5100	5100	300
686	20250325	092200	8134270	5100	5080	5100	5050	105
687	20250325	092100	7600920	5100	5040	5100	5040	931
688	20250325	092000	2879740	5040	5040	5040	5040	1
689	20250325	091900	2874700	5030	5030	5030	5030	0
690	20250325	091800	2874700	5030	5030	5030	5030	13
691	20250325	091700	2809310	5030	5020	5030	5020	4
692	20250325	091600	2789210	5030	5000	5030	5000	52
693	20250325	091500	2529150	5030	5030	5030	5030	0
694	20250325	091400	2529150	5030	5030	5030	5030	0
695	20250325	091300	2529150	5030	5030	5030	5030	0
696	20250325	091200	2529150	5030	5030	5030	5030	0
697	20250325	091100	2529150	5030	5030	5030	5030	0
698	20250325	091000	2529150	5030	5020	5030	5020	111
699	20250325	090900	1970830	5030	4975	5030	4975	8
700	20250325	090800	1930975	5030	4985	5030	4980	31
701	20250325	090700	1776515	5030	5030	5030	5030	0
702	20250325	090600	1776515	5030	5030	5030	5030	0
703	20250325	090500	1776515	5030	5030	5030	5030	0
704	20250325	090400	1776515	5030	5030	5030	5030	0
705	20250325	090300	1776515	5030	4975	5030	4975	350
706	20250325	090200	35210	5030	5030	5030	5030	0
707	20250325	090100	35210	5030	5030	5030	5030	0
708	20250325	090000	35210	5030	5030	5030	5030	7