KissMeData/005990/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	184700	49121030	9840	9840	9840	9840	1
3	20250328	184600	49121030	9840	9840	9840	9840	0
4	20250328	184500	49121030	9840	9840	9840	9840	0
5	20250328	184400	49121030	9840	9840	9840	9840	0
6	20250328	184300	49121030	9840	9840	9840	9840	0
7	20250328	184200	49121030	9840	9840	9840	9840	0
8	20250328	184100	49121030	9840	9840	9840	9840	0
9	20250328	184000	49121030	9840	9840	9840	9840	0
10	20250328	183900	49121030	9840	9840	9840	9840	0
11	20250328	183800	49121030	9840	9840	9840	9840	0
12	20250328	183700	49121030	9840	9840	9840	9840	0
13	20250328	183600	49121030	9840	9840	9840	9840	0
14	20250328	183500	49121030	9840	9840	9840	9840	0
15	20250328	183400	49121030	9840	9840	9840	9840	0
16	20250328	183300	49121030	9840	9840	9840	9840	0
17	20250328	183200	49121030	9840	9840	9840	9840	0
18	20250328	183100	49121030	9840	9840	9840	9840	0
19	20250328	183000	49121030	9840	9840	9840	9840	0
20	20250328	182900	49121030	9840	9840	9840	9840	0
21	20250328	182800	49121030	9840	9840	9840	9840	0
22	20250328	182700	49121030	9840	9840	9840	9840	0
23	20250328	182600	49121030	9840	9840	9840	9840	0
24	20250328	182500	49121030	9840	9840	9840	9840	0
25	20250328	182400	49121030	9840	9840	9840	9840	0
26	20250328	182300	49121030	9840	9840	9840	9840	0
27	20250328	182200	49121030	9840	9840	9840	9840	0
28	20250328	182100	49121030	9840	9840	9840	9840	0
29	20250328	182000	49121030	9840	9840	9840	9840	0
30	20250328	181900	49121030	9840	9840	9840	9840	0
31	20250328	181800	49121030	9840	9840	9840	9840	0
32	20250328	181700	49121030	9840	9840	9840	9840	1
33	20250328	181600	49121030	9840	9840	9840	9840	0
34	20250328	181500	49121030	9840	9840	9840	9840	0
35	20250328	181400	49121030	9840	9840	9840	9840	0
36	20250328	181300	49121030	9840	9840	9840	9840	0
37	20250328	181200	49121030	9840	9840	9840	9840	0
38	20250328	181100	49121030	9840	9840	9840	9840	0
39	20250328	181000	49121030	9840	9840	9840	9840	0
40	20250328	180900	49121030	9840	9840	9840	9840	0
41	20250328	180800	49121030	9840	9840	9840	9840	0
42	20250328	180700	49121030	9840	9840	9840	9840	0
43	20250328	180600	49121030	9840	9840	9840	9840	0
44	20250328	180500	49121030	9840	9840	9840	9840	0
45	20250328	180400	49121030	9840	9840	9840	9840	0
46	20250328	180300	49121030	9840	9840	9840	9840	0
47	20250328	180200	49121030	9840	9840	9840	9840	0
48	20250328	180100	49121030	9840	9840	9840	9840	0
49	20250328	180000	49121030	9840	9840	9840	9840	0
50	20250328	175900	49121030	9840	9840	9840	9840	0
51	20250328	175800	49121030	9840	9840	9840	9840	0
52	20250328	175700	49121030	9840	9840	9840	9840	0
53	20250328	175600	49121030	9840	9840	9840	9840	0
54	20250328	175500	49121030	9840	9840	9840	9840	0
55	20250328	175400	49121030	9840	9840	9840	9840	0
56	20250328	175300	49121030	9840	9840	9840	9840	0
57	20250328	175200	49121030	9840	9840	9840	9840	0
58	20250328	175100	49121030	9840	9840	9840	9840	0
59	20250328	175000	49121030	9840	9840	9840	9840	0
60	20250328	174900	49121030	9840	9840	9840	9840	0
61	20250328	174800	49121030	9840	9840	9840	9840	0
62	20250328	174700	49121030	9840	9840	9840	9840	1
63	20250328	174600	49121030	9840	9840	9840	9840	0
64	20250328	174500	49121030	9840	9840	9840	9840	0
65	20250328	174400	49121030	9840	9840	9840	9840	0
66	20250328	174300	49121030	9840	9840	9840	9840	0
67	20250328	174200	49121030	9840	9840	9840	9840	0
68	20250328	174100	49121030	9840	9840	9840	9840	0
69	20250328	174000	49121030	9840	9840	9840	9840	0
70	20250328	173900	49121030	9840	9840	9840	9840	0
71	20250328	173800	49121030	9840	9840	9840	9840	0
72	20250328	173700	49121030	9840	9840	9840	9840	0
73	20250328	173600	49121030	9840	9840	9840	9840	0
74	20250328	173500	49121030	9840	9840	9840	9840	0
75	20250328	173400	49121030	9840	9840	9840	9840	0
76	20250328	173300	49121030	9840	9840	9840	9840	0
77	20250328	173200	49121030	9840	9840	9840	9840	0
78	20250328	173100	49121030	9840	9840	9840	9840	0
79	20250328	173000	49121030	9840	9840	9840	9840	0
80	20250328	172900	49121030	9840	9840	9840	9840	0
81	20250328	172800	49121030	9840	9840	9840	9840	0
82	20250328	172700	49121030	9840	9840	9840	9840	0
83	20250328	172600	49121030	9840	9840	9840	9840	0
84	20250328	172500	49121030	9840	9840	9840	9840	0
85	20250328	172400	49121030	9840	9840	9840	9840	0
86	20250328	172300	49121030	9840	9840	9840	9840	0
87	20250328	172200	49121030	9840	9840	9840	9840	0
88	20250328	172100	49121030	9840	9840	9840	9840	0
89	20250328	172000	49121030	9840	9840	9840	9840	0
90	20250328	171900	49121030	9840	9840	9840	9840	0
91	20250328	171800	49121030	9840	9840	9840	9840	0
92	20250328	171700	49121030	9840	9840	9840	9840	1
93	20250328	171600	49121030	9840	9840	9840	9840	0
94	20250328	171500	49121030	9840	9840	9840	9840	0
95	20250328	171400	49121030	9840	9840	9840	9840	0
96	20250328	171300	49121030	9840	9840	9840	9840	0
97	20250328	171200	49121030	9840	9840	9840	9840	0
98	20250328	171100	49121030	9840	9840	9840	9840	0
99	20250328	171000	49121030	9840	9840	9840	9840	0
100	20250328	170900	49121030	9840	9840	9840	9840	0
101	20250328	170800	49121030	9840	9840	9840	9840	0
102	20250328	170700	49121030	9840	9840	9840	9840	0
103	20250328	170600	49121030	9840	9840	9840	9840	0
104	20250328	170500	49121030	9840	9840	9840	9840	0
105	20250328	170400	49121030	9840	9840	9840	9840	0
106	20250328	170300	49121030	9840	9840	9840	9840	0
107	20250328	170200	49121030	9840	9840	9840	9840	0
108	20250328	170100	49121030	9840	9840	9840	9840	0
109	20250328	170000	49121030	9840	9840	9840	9840	0
110	20250328	165900	49121030	9840	9840	9840	9840	0
111	20250328	165800	49121030	9840	9840	9840	9840	0
112	20250328	165700	49121030	9840	9840	9840	9840	0
113	20250328	165600	49121030	9840	9840	9840	9840	0
114	20250328	165500	49121030	9840	9840	9840	9840	0
115	20250328	165400	49121030	9840	9840	9840	9840	0
116	20250328	165300	49121030	9840	9840	9840	9840	0
117	20250328	165200	49121030	9840	9840	9840	9840	0
118	20250328	165100	49121030	9840	9840	9840	9840	0
119	20250328	165000	49121030	9840	9840	9840	9840	0
120	20250328	164900	49121030	9840	9840	9840	9840	0
121	20250328	164800	49121030	9840	9840	9840	9840	0
122	20250328	164700	49121030	9840	9840	9840	9840	1
123	20250328	164600	49121030	9840	9840	9840	9840	0
124	20250328	164500	49121030	9840	9840	9840	9840	0
125	20250328	164400	49121030	9840	9840	9840	9840	0
126	20250328	164300	49121030	9840	9840	9840	9840	0
127	20250328	164200	49121030	9840	9840	9840	9840	0
128	20250328	164100	49121030	9840	9840	9840	9840	0
129	20250328	164000	49121030	9840	9840	9840	9840	0
130	20250328	163900	49121030	9840	9840	9840	9840	0
131	20250328	163800	49121030	9840	9840	9840	9840	0
132	20250328	163700	49121030	9840	9840	9840	9840	0
133	20250328	163600	49121030	9840	9840	9840	9840	0
134	20250328	163500	49121030	9840	9840	9840	9840	0
135	20250328	163400	49121030	9840	9840	9840	9840	0
136	20250328	163300	49121030	9840	9840	9840	9840	0
137	20250328	163200	49121030	9840	9840	9840	9840	0
138	20250328	163100	49121030	9840	9840	9840	9840	0
139	20250328	163000	49121030	9840	9840	9840	9840	0
140	20250328	162900	49121030	9840	9840	9840	9840	0
141	20250328	162800	49121030	9840	9840	9840	9840	0
142	20250328	162700	49121030	9840	9840	9840	9840	0
143	20250328	162600	49121030	9840	9840	9840	9840	0
144	20250328	162500	49121030	9840	9840	9840	9840	0
145	20250328	162400	49121030	9840	9840	9840	9840	0
146	20250328	162300	49121030	9840	9840	9840	9840	0
147	20250328	162200	49121030	9840	9840	9840	9840	0
148	20250328	162100	49121030	9840	9840	9840	9840	0
149	20250328	162000	49121030	9840	9840	9840	9840	0
150	20250328	161900	49121030	9840	9840	9840	9840	0
151	20250328	161800	49121030	9840	9840	9840	9840	0
152	20250328	161700	49121030	9840	9840	9840	9840	1
153	20250328	161600	49121030	9840	9840	9840	9840	0
154	20250328	161500	49121030	9840	9840	9840	9840	0
155	20250328	161400	49121030	9840	9840	9840	9840	0
156	20250328	161300	49121030	9840	9840	9840	9840	0
157	20250328	161200	49121030	9840	9840	9840	9840	0
158	20250328	161100	49121030	9840	9840	9840	9840	0
159	20250328	161000	49121030	9840	9840	9840	9840	0
160	20250328	160900	49121030	9840	9840	9840	9840	0
161	20250328	160800	49121030	9840	9840	9840	9840	0
162	20250328	160700	49121030	9840	9840	9840	9840	0
163	20250328	160600	49121030	9840	9840	9840	9840	0
164	20250328	160500	49121030	9840	9840	9840	9840	0
165	20250328	160400	49121030	9840	9840	9840	9840	0
166	20250328	160300	49121030	9840	9840	9840	9840	0
167	20250328	160200	49121030	9840	9840	9840	9840	0
168	20250328	160100	49121030	9840	9840	9840	9840	0
169	20250328	160000	49121030	9840	9840	9840	9840	0
170	20250328	155900	49121030	9840	9840	9840	9840	0
171	20250328	155800	49121030	9840	9840	9840	9840	0
172	20250328	155700	49121030	9840	9840	9840	9840	0
173	20250328	155600	49121030	9840	9840	9840	9840	0
174	20250328	155500	49121030	9840	9840	9840	9840	0
175	20250328	155400	49121030	9840	9840	9840	9840	0
176	20250328	155300	49121030	9840	9840	9840	9840	0
177	20250328	155200	49121030	9840	9840	9840	9840	0
178	20250328	155100	49121030	9840	9840	9840	9840	0
179	20250328	155000	49121030	9840	9840	9840	9840	0
180	20250328	154900	49121030	9840	9840	9840	9840	0
181	20250328	154800	49121030	9840	9840	9840	9840	0
182	20250328	154700	49121030	9840	9840	9840	9840	1
183	20250328	154600	49121030	9840	9840	9840	9840	0
184	20250328	154500	49121030	9840	9840	9840	9840	0
185	20250328	154400	49121030	9840	9840	9840	9840	0
186	20250328	154300	49121030	9840	9840	9840	9840	0
187	20250328	154200	49121030	9840	9840	9840	9840	0
188	20250328	154100	49121030	9840	9840	9840	9840	0
189	20250328	154000	49121030	9840	9840	9840	9840	0
190	20250328	153900	49121030	9840	9840	9840	9840	0
191	20250328	153800	49121030	9840	9840	9840	9840	0
192	20250328	153700	49121030	9840	9840	9840	9840	0
193	20250328	153600	49121030	9840	9840	9840	9840	0
194	20250328	153500	49121030	9840	9840	9840	9840	0
195	20250328	153400	49121030	9840	9840	9840	9840	0
196	20250328	153300	49121030	9840	9840	9840	9840	0
197	20250328	153200	49121030	9840	9840	9840	9840	0
198	20250328	153100	49121030	9840	9840	9840	9840	0
199	20250328	153000	49121030	9840	9840	9840	9840	1
200	20250328	152900	49111190	9840	9840	9840	9840	0
201	20250328	152800	49111190	9840	9840	9840	9840	0
202	20250328	152700	49111190	9840	9840	9840	9840	0
203	20250328	152600	49111190	9840	9840	9840	9840	0
204	20250328	152500	49111190	9840	9840	9840	9840	0
205	20250328	152400	49111190	9840	9840	9840	9840	0
206	20250328	152300	49111190	9840	9840	9840	9840	0
207	20250328	152200	49111190	9840	9840	9840	9840	0
208	20250328	152100	49111190	9840	9840	9840	9840	0
209	20250328	152000	49111190	9840	9840	9840	9840	0
210	20250328	151900	49111190	9840	9840	9840	9840	0
211	20250328	151800	49111190	9840	9840	9840	9840	0
212	20250328	151700	49111190	9840	9840	9840	9840	1
213	20250328	151600	49101350	9830	9830	9830	9830	0
214	20250328	151500	49101350	9830	9830	9830	9830	0
215	20250328	151400	49101350	9830	9830	9830	9830	0
216	20250328	151300	49101350	9830	9830	9830	9830	0
217	20250328	151200	49101350	9830	9830	9830	9830	0
218	20250328	151100	49101350	9830	9830	9830	9830	0
219	20250328	151000	49101350	9830	9830	9830	9830	4
220	20250328	150900	49062030	9840	9840	9840	9840	0
221	20250328	150800	49062030	9840	9840	9840	9840	0
222	20250328	150700	49062030	9840	9840	9840	9840	0
223	20250328	150600	49062030	9840	9840	9840	9840	0
224	20250328	150500	49062030	9840	9840	9840	9840	0
225	20250328	150400	49062030	9840	9840	9840	9840	0
226	20250328	150300	49062030	9840	9840	9840	9840	0
227	20250328	150200	49062030	9840	9840	9840	9840	1
228	20250328	150100	49052190	9830	9830	9830	9830	0
229	20250328	150000	49052190	9830	9830	9830	9830	0
230	20250328	145900	49052190	9830	9830	9830	9830	0
231	20250328	145800	49052190	9830	9830	9830	9830	0
232	20250328	145700	49052190	9830	9830	9830	9830	32
233	20250328	145600	48737630	9830	9830	9830	9830	23
234	20250328	145500	48511540	9830	9830	9830	9830	0
235	20250328	145400	48511540	9830	9830	9830	9830	0
236	20250328	145300	48511540	9830	9830	9830	9830	0
237	20250328	145200	48511540	9830	9830	9830	9830	0
238	20250328	145100	48511540	9830	9830	9830	9830	0
239	20250328	145000	48511540	9830	9830	9830	9830	0
240	20250328	144900	48511540	9830	9830	9830	9830	0
241	20250328	144800	48511540	9830	9830	9830	9830	0
242	20250328	144700	48511540	9830	9830	9830	9830	0
243	20250328	144600	48511540	9830	9830	9830	9830	0
244	20250328	144500	48511540	9830	9830	9830	9830	0
245	20250328	144400	48511540	9830	9830	9830	9830	0
246	20250328	144300	48511540	9830	9830	9830	9830	0
247	20250328	144200	48511540	9830	9830	9830	9830	0
248	20250328	144100	48511540	9830	9830	9830	9830	0
249	20250328	144000	48511540	9830	9830	9830	9830	0
250	20250328	143900	48511540	9830	9830	9830	9830	0
251	20250328	143800	48511540	9830	9830	9830	9830	0
252	20250328	143700	48511540	9830	9830	9830	9830	9
253	20250328	143600	48423070	9820	9820	9820	9820	0
254	20250328	143500	48423070	9820	9820	9820	9820	0
255	20250328	143400	48423070	9820	9820	9820	9820	0
256	20250328	143300	48423070	9820	9820	9820	9820	0
257	20250328	143200	48423070	9820	9820	9820	9820	0
258	20250328	143100	48423070	9820	9820	9820	9820	0
259	20250328	143000	48423070	9820	9820	9820	9820	0
260	20250328	142900	48423070	9820	9820	9820	9820	0
261	20250328	142800	48423070	9820	9820	9820	9820	0
262	20250328	142700	48423070	9820	9820	9820	9820	0
263	20250328	142600	48423070	9820	9820	9820	9820	0
264	20250328	142500	48423070	9820	9820	9820	9820	0
265	20250328	142400	48423070	9820	9820	9820	9820	0
266	20250328	142300	48423070	9820	9820	9820	9820	0
267	20250328	142200	48423070	9820	9820	9820	9820	0
268	20250328	142100	48423070	9820	9820	9820	9820	0
269	20250328	142000	48423070	9820	9820	9820	9820	0
270	20250328	141900	48423070	9820	9820	9820	9820	0
271	20250328	141800	48423070	9820	9820	9820	9820	0
272	20250328	141700	48423070	9820	9820	9820	9820	928
273	20250328	141600	39310110	9830	9830	9830	9830	0
274	20250328	141500	39310110	9830	9830	9830	9830	0
275	20250328	141400	39310110	9830	9830	9830	9830	0
276	20250328	141300	39310110	9830	9830	9830	9830	0
277	20250328	141200	39310110	9830	9830	9830	9830	0
278	20250328	141100	39310110	9830	9830	9830	9830	0
279	20250328	141000	39310110	9830	9830	9830	9830	0
280	20250328	140900	39310110	9830	9830	9830	9830	0
281	20250328	140800	39310110	9830	9830	9830	9830	0
282	20250328	140700	39310110	9830	9830	9830	9830	0
283	20250328	140600	39310110	9830	9830	9830	9830	0
284	20250328	140500	39310110	9830	9830	9830	9830	0
285	20250328	140400	39310110	9830	9830	9830	9830	0
286	20250328	140300	39310110	9830	9830	9830	9830	0
287	20250328	140200	39310110	9830	9810	9830	9810	164
288	20250328	140100	37699710	9810	9810	9810	9810	0
289	20250328	140000	37699710	9810	9810	9810	9810	0
290	20250328	135900	37699710	9810	9810	9810	9810	0
291	20250328	135800	37699710	9810	9810	9810	9810	0
292	20250328	135700	37699710	9810	9810	9810	9810	0
293	20250328	135600	37699710	9810	9810	9810	9810	0
294	20250328	135500	37699710	9810	9810	9810	9810	0
295	20250328	135400	37699710	9810	9810	9810	9810	0
296	20250328	135300	37699710	9810	9810	9810	9810	0
297	20250328	135200	37699710	9810	9810	9810	9810	0
298	20250328	135100	37699710	9810	9810	9810	9810	0
299	20250328	135000	37699710	9810	9810	9810	9810	0
300	20250328	134900	37699710	9810	9810	9810	9810	0
301	20250328	134800	37699710	9810	9810	9810	9810	0
302	20250328	134700	37699710	9810	9810	9810	9810	0
303	20250328	134600	37699710	9810	9810	9810	9810	0
304	20250328	134500	37699710	9810	9810	9810	9810	5
305	20250328	134400	37650660	9720	9720	9720	9720	0
306	20250328	134300	37650660	9720	9720	9720	9720	2
307	20250328	134200	37631220	9820	9820	9820	9820	0
308	20250328	134100	37631220	9820	9820	9820	9820	0
309	20250328	134000	37631220	9820	9820	9820	9820	0
310	20250328	133900	37631220	9820	9820	9820	9820	0
311	20250328	133800	37631220	9820	9820	9820	9820	0
312	20250328	133700	37631220	9820	9820	9820	9820	0
313	20250328	133600	37631220	9820	9820	9820	9820	0
314	20250328	133500	37631220	9820	9820	9820	9820	0
315	20250328	133400	37631220	9820	9820	9820	9820	0
316	20250328	133300	37631220	9820	9820	9820	9820	0
317	20250328	133200	37631220	9820	9820	9820	9820	0
318	20250328	133100	37631220	9820	9820	9820	9820	0
319	20250328	133000	37631220	9820	9820	9820	9820	0
320	20250328	132900	37631220	9820	9820	9820	9820	0
321	20250328	132800	37631220	9820	9820	9820	9820	0
322	20250328	132700	37631220	9820	9820	9820	9820	0
323	20250328	132600	37631220	9820	9820	9820	9820	0
324	20250328	132500	37631220	9820	9820	9820	9820	0
325	20250328	132400	37631220	9820	9820	9820	9820	0
326	20250328	132300	37631220	9820	9820	9820	9820	0
327	20250328	132200	37631220	9820	9820	9820	9820	1081
328	20250328	132100	27015800	9820	9820	9820	9820	0
329	20250328	132000	27015800	9820	9820	9820	9820	0
330	20250328	131900	27015800	9820	9820	9820	9820	6
331	20250328	131800	26956880	9820	9820	9820	9820	0
332	20250328	131700	26956880	9820	9820	9820	9820	0
333	20250328	131600	26956880	9820	9820	9820	9820	0
334	20250328	131500	26956880	9820	9820	9820	9820	0
335	20250328	131400	26956880	9820	9820	9820	9820	0
336	20250328	131300	26956880	9820	9820	9820	9820	0
337	20250328	131200	26956880	9820	9820	9820	9820	1
338	20250328	131100	26947060	9830	9830	9830	9830	0
339	20250328	131000	26947060	9830	9830	9830	9830	0
340	20250328	130900	26947060	9830	9830	9830	9830	0
341	20250328	130800	26947060	9830	9830	9830	9830	0
342	20250328	130700	26947060	9830	9830	9830	9830	0
343	20250328	130600	26947060	9830	9830	9830	9830	0
344	20250328	130500	26947060	9830	9830	9830	9830	0
345	20250328	130400	26947060	9830	9830	9830	9830	0
346	20250328	130300	26947060	9830	9830	9830	9830	0
347	20250328	130200	26947060	9830	9830	9830	9830	0
348	20250328	130100	26947060	9830	9830	9830	9830	0
349	20250328	130000	26947060	9830	9830	9830	9830	0
350	20250328	125900	26947060	9830	9830	9830	9830	0
351	20250328	125800	26947060	9830	9830	9830	9830	0
352	20250328	125700	26947060	9830	9830	9830	9830	0
353	20250328	125600	26947060	9830	9830	9830	9830	0
354	20250328	125500	26947060	9830	9830	9830	9830	0
355	20250328	125400	26947060	9830	9830	9830	9830	0
356	20250328	125300	26947060	9830	9830	9830	9830	68
357	20250328	125200	26278620	9830	9830	9830	9830	0
358	20250328	125100	26278620	9830	9830	9830	9830	0
359	20250328	125000	26278620	9830	9830	9830	9830	0
360	20250328	124900	26278620	9830	9830	9830	9830	0
361	20250328	124800	26278620	9830	9830	9830	9830	0
362	20250328	124700	26278620	9830	9830	9830	9830	0
363	20250328	124600	26278620	9830	9830	9830	9830	0
364	20250328	124500	26278620	9830	9830	9830	9830	0
365	20250328	124400	26278620	9830	9830	9830	9830	0
366	20250328	124300	26278620	9830	9830	9830	9830	0
367	20250328	124200	26278620	9830	9830	9830	9830	0
368	20250328	124100	26278620	9830	9830	9830	9830	0
369	20250328	124000	26278620	9830	9830	9830	9830	1
370	20250328	123900	26268790	9830	9830	9830	9830	0
371	20250328	123800	26268790	9830	9830	9830	9830	0
372	20250328	123700	26268790	9830	9830	9830	9830	0
373	20250328	123600	26268790	9830	9830	9830	9830	0
374	20250328	123500	26268790	9830	9830	9830	9830	500
375	20250328	123400	21353790	9830	9830	9830	9830	0
376	20250328	123300	21353790	9830	9830	9830	9830	19
377	20250328	123200	21167020	9830	9830	9830	9830	0
378	20250328	123100	21167020	9830	9830	9830	9830	0
379	20250328	123000	21167020	9830	9830	9830	9830	0
380	20250328	122900	21167020	9830	9830	9830	9830	0
381	20250328	122800	21167020	9830	9830	9830	9830	0
382	20250328	122700	21167020	9830	9830	9830	9830	0
383	20250328	122600	21167020	9830	9830	9830	9830	0
384	20250328	122500	21167020	9830	9830	9830	9830	0
385	20250328	122400	21167020	9830	9830	9830	9830	0
386	20250328	122300	21167020	9830	9830	9830	9830	0
387	20250328	122200	21167020	9830	9830	9830	9830	24
388	20250328	122100	20931100	9830	9830	9830	9830	0
389	20250328	122000	20931100	9830	9830	9830	9830	0
390	20250328	121900	20931100	9830	9830	9830	9830	100
391	20250328	121800	19948100	9830	9830	9830	9830	25
392	20250328	121700	19702350	9830	9830	9830	9830	0
393	20250328	121600	19702350	9830	9830	9830	9830	0
394	20250328	121500	19702350	9830	9830	9830	9830	0
395	20250328	121400	19702350	9830	9830	9830	9830	0
396	20250328	121300	19702350	9830	9830	9830	9830	0
397	20250328	121200	19702350	9830	9830	9830	9830	0
398	20250328	121100	19702350	9830	9830	9830	9830	30
399	20250328	121000	19407450	9830	9830	9830	9830	0
400	20250328	120900	19407450	9830	9830	9830	9830	0
401	20250328	120800	19407450	9830	9840	9840	9830	69
402	20250328	120700	18729130	9830	9830	9830	9830	0
403	20250328	120600	18729130	9830	9830	9830	9830	0
404	20250328	120500	18729130	9830	9830	9830	9830	0
405	20250328	120400	18729130	9830	9830	9830	9830	0
406	20250328	120300	18729130	9830	9830	9830	9830	0
407	20250328	120200	18729130	9830	9830	9830	9830	0
408	20250328	120100	18729130	9830	9830	9830	9830	0
409	20250328	120000	18729130	9830	9830	9830	9830	0
410	20250328	115900	18729130	9830	9830	9830	9830	0
411	20250328	115800	18729130	9830	9830	9830	9830	0
412	20250328	115700	18729130	9830	9830	9830	9830	0
413	20250328	115600	18729130	9830	9830	9830	9830	1
414	20250328	115500	18719300	9830	9830	9830	9830	0
415	20250328	115400	18719300	9830	9830	9830	9830	0
416	20250328	115300	18719300	9830	9830	9830	9830	0
417	20250328	115200	18719300	9830	9830	9830	9830	0
418	20250328	115100	18719300	9830	9830	9830	9830	180
419	20250328	115000	16949900	9830	9830	9830	9830	0
420	20250328	114900	16949900	9830	9830	9830	9830	45
421	20250328	114800	16507550	9870	9870	9870	9870	0
422	20250328	114700	16507550	9870	9870	9870	9870	0
423	20250328	114600	16507550	9870	9870	9870	9870	0
424	20250328	114500	16507550	9870	9870	9870	9870	0
425	20250328	114400	16507550	9870	9870	9870	9870	0
426	20250328	114300	16507550	9870	9870	9870	9870	0
427	20250328	114200	16507550	9870	9870	9870	9870	0
428	20250328	114100	16507550	9870	9870	9870	9870	0
429	20250328	114000	16507550	9870	9870	9870	9870	0
430	20250328	113900	16507550	9870	9870	9870	9870	0
431	20250328	113800	16507550	9870	9870	9870	9870	0
432	20250328	113700	16507550	9870	9870	9870	9870	0
433	20250328	113600	16507550	9870	9870	9870	9870	0
434	20250328	113500	16507550	9870	9870	9870	9870	0
435	20250328	113400	16507550	9870	9870	9870	9870	0
436	20250328	113300	16507550	9870	9870	9870	9870	0
437	20250328	113200	16507550	9870	9870	9870	9870	0
438	20250328	113100	16507550	9870	9870	9870	9870	0
439	20250328	113000	16507550	9870	9870	9870	9870	0
440	20250328	112900	16507550	9870	9870	9870	9870	0
441	20250328	112800	16507550	9870	9870	9870	9870	0
442	20250328	112700	16507550	9870	9870	9870	9870	0
443	20250328	112600	16507550	9870	9870	9870	9870	0
444	20250328	112500	16507550	9870	9870	9870	9870	0
445	20250328	112400	16507550	9870	9870	9870	9870	9
446	20250328	112300	16418720	9830	9830	9830	9830	0
447	20250328	112200	16418720	9830	9830	9830	9830	0
448	20250328	112100	16418720	9830	9830	9830	9830	0
449	20250328	112000	16418720	9830	9830	9830	9830	0
450	20250328	111900	16418720	9830	9830	9830	9830	0
451	20250328	111800	16418720	9830	9830	9830	9830	0
452	20250328	111700	16418720	9830	9830	9830	9830	0
453	20250328	111600	16418720	9830	9830	9830	9830	0
454	20250328	111500	16418720	9830	9830	9830	9830	0
455	20250328	111400	16418720	9830	9830	9830	9830	0
456	20250328	111300	16418720	9830	9830	9830	9830	0
457	20250328	111200	16418720	9830	9830	9830	9830	0
458	20250328	111100	16418720	9830	9830	9830	9830	0
459	20250328	111000	16418720	9830	9830	9830	9830	0
460	20250328	110900	16418720	9830	9830	9830	9830	0
461	20250328	110800	16418720	9830	9830	9830	9830	0
462	20250328	110700	16418720	9830	9830	9830	9830	0
463	20250328	110600	16418720	9830	9830	9830	9830	0
464	20250328	110500	16418720	9830	9830	9830	9830	0
465	20250328	110400	16418720	9830	9830	9830	9830	0
466	20250328	110300	16418720	9830	9830	9830	9830	0
467	20250328	110200	16418720	9830	9830	9830	9830	0
468	20250328	110100	16418720	9830	9830	9830	9830	0
469	20250328	110000	16418720	9830	9830	9830	9830	0
470	20250328	105900	16418720	9830	9830	9830	9830	0
471	20250328	105800	16418720	9830	9830	9830	9830	0
472	20250328	105700	16418720	9830	9830	9830	9830	0
473	20250328	105600	16418720	9830	9830	9830	9830	0
474	20250328	105500	16418720	9830	9830	9830	9830	0
475	20250328	105400	16418720	9830	9830	9830	9830	0
476	20250328	105300	16418720	9830	9830	9830	9830	0
477	20250328	105200	16418720	9830	9830	9830	9830	0
478	20250328	105100	16418720	9830	9830	9830	9830	0
479	20250328	105000	16418720	9830	9830	9830	9830	0
480	20250328	104900	16418720	9830	9830	9830	9830	0
481	20250328	104800	16418720	9830	9830	9830	9830	0
482	20250328	104700	16418720	9830	9830	9830	9830	0
483	20250328	104600	16418720	9830	9830	9830	9830	0
484	20250328	104500	16418720	9830	9830	9830	9830	0
485	20250328	104400	16418720	9830	9830	9830	9830	0
486	20250328	104300	16418720	9830	9830	9830	9830	0
487	20250328	104200	16418720	9830	9830	9830	9830	0
488	20250328	104100	16418720	9830	9830	9830	9830	0
489	20250328	104000	16418720	9830	9830	9830	9830	0
490	20250328	103900	16418720	9830	9830	9830	9830	0
491	20250328	103800	16418720	9830	9830	9830	9830	0
492	20250328	103700	16418720	9830	9830	9830	9830	0
493	20250328	103600	16418720	9830	9830	9830	9830	0
494	20250328	103500	16418720	9830	9830	9830	9830	0
495	20250328	103400	16418720	9830	9830	9830	9830	0
496	20250328	103300	16418720	9830	9830	9830	9830	0
497	20250328	103200	16418720	9830	9830	9830	9830	0
498	20250328	103100	16418720	9830	9830	9830	9830	40
499	20250328	103000	16025520	9830	9830	9830	9830	0
500	20250328	102900	16025520	9830	9810	9830	9810	454
501	20250328	102800	11568620	9810	9810	9810	9810	0
502	20250328	102700	11568620	9810	9810	9810	9810	3
503	20250328	102600	11539190	9780	9780	9780	9780	0
504	20250328	102500	11539190	9780	9780	9780	9780	0
505	20250328	102400	11539190	9780	9810	9810	9780	40
506	20250328	102300	11147540	9810	9810	9810	9810	0
507	20250328	102200	11147540	9810	9810	9810	9810	0
508	20250328	102100	11147540	9810	9810	9810	9810	0
509	20250328	102000	11147540	9810	9810	9810	9810	0
510	20250328	101900	11147540	9810	9810	9810	9810	0
511	20250328	101800	11147540	9810	9810	9810	9810	0
512	20250328	101700	11147540	9810	9810	9810	9810	0
513	20250328	101600	11147540	9810	9810	9810	9810	0
514	20250328	101500	11147540	9810	9810	9810	9810	0
515	20250328	101400	11147540	9810	9810	9810	9810	0
516	20250328	101300	11147540	9810	9810	9810	9810	0
517	20250328	101200	11147540	9810	9810	9810	9810	0
518	20250328	101100	11147540	9810	9810	9810	9810	0
519	20250328	101000	11147540	9810	9810	9810	9810	0
520	20250328	100900	11147540	9810	9810	9810	9810	0
521	20250328	100800	11147540	9810	9810	9810	9810	0
522	20250328	100700	11147540	9810	9810	9810	9810	5
523	20250328	100600	11098490	9820	9820	9820	9820	0
524	20250328	100500	11098490	9820	9820	9820	9820	0
525	20250328	100400	11098490	9820	9820	9820	9820	0
526	20250328	100300	11098490	9820	9820	9820	9820	1
527	20250328	100200	11088670	9820	9820	9820	9820	0
528	20250328	100100	11088670	9820	9820	9820	9820	0
529	20250328	100000	11088670	9820	9820	9820	9820	0
530	20250328	095900	11088670	9820	9820	9820	9820	0
531	20250328	095800	11088670	9820	9820	9820	9820	0
532	20250328	095700	11088670	9820	9820	9820	9820	0
533	20250328	095600	11088670	9820	9830	9830	9820	113
534	20250328	095500	9977890	9830	9830	9830	9830	0
535	20250328	095400	9977890	9830	9830	9830	9830	1000
536	20250328	095300	147890	9870	9870	9870	9870	0
537	20250328	095200	147890	9870	9870	9870	9870	0
538	20250328	095100	147890	9870	9870	9870	9870	0
539	20250328	095000	147890	9870	9870	9870	9870	0
540	20250328	094900	147890	9870	9870	9870	9870	0
541	20250328	094800	147890	9870	9870	9870	9870	0
542	20250328	094700	147890	9870	9870	9870	9870	0
543	20250328	094600	147890	9870	9870	9870	9870	0
544	20250328	094500	147890	9870	9870	9870	9870	7
545	20250328	094400	78800	9870	9870	9870	9870	0
546	20250328	094300	78800	9870	9870	9870	9870	0
547	20250328	094200	78800	9870	9870	9870	9870	0
548	20250328	094100	78800	9870	9870	9870	9870	0
549	20250328	094000	78800	9870	9870	9870	9870	0
550	20250328	093900	78800	9870	9870	9870	9870	0
551	20250328	093800	78800	9870	9870	9870	9870	0
552	20250328	093700	78800	9870	9870	9870	9870	0
553	20250328	093600	78800	9870	9870	9870	9870	0
554	20250328	093500	78800	9870	9870	9870	9870	0
555	20250328	093400	78800	9870	9870	9870	9870	0
556	20250328	093300	78800	9870	9870	9870	9870	0
557	20250328	093200	78800	9870	9870	9870	9870	0
558	20250328	093100	78800	9870	9870	9870	9870	0
559	20250328	093000	78800	9870	9870	9870	9870	0
560	20250328	092900	78800	9870	9870	9870	9870	0
561	20250328	092800	78800	9870	9870	9870	9870	0
562	20250328	092700	78800	9870	9870	9870	9870	0
563	20250328	092600	78800	9870	9870	9870	9870	0
564	20250328	092500	78800	9870	9870	9870	9870	0
565	20250328	092400	78800	9870	9870	9870	9870	1
566	20250328	092300	68930	9870	9870	9870	9870	0
567	20250328	092200	68930	9870	9870	9870	9870	1
568	20250328	092100	59060	9820	9820	9820	9820	2
569	20250328	092000	39420	9820	9820	9820	9820	0
570	20250328	091900	39420	9820	9820	9820	9820	0
571	20250328	091800	39420	9820	9820	9820	9820	1
572	20250328	091700	29600	9820	9820	9820	9820	0
573	20250328	091600	29600	9820	9820	9820	9820	0
574	20250328	091500	29600	9820	9820	9820	9820	0
575	20250328	091400	29600	9820	9820	9820	9820	0
576	20250328	091300	29600	9820	9820	9820	9820	1
577	20250328	091200	19780	9890	9890	9890	9890	0
578	20250328	091100	19780	9890	9890	9890	9890	0
579	20250328	091000	19780	9890	9890	9890	9890	0
580	20250328	090900	19780	9890	9890	9890	9890	0
581	20250328	090800	19780	9890	9890	9890	9890	0
582	20250328	090700	19780	9890	9890	9890	9890	0
583	20250328	090600	19780	9890	9890	9890	9890	0
584	20250328	090500	19780	9890	9890	9890	9890	0
585	20250328	090400	19780	9890	9890	9890	9890	0
586	20250328	090300	19780	9890	9890	9890	9890	0
587	20250328	090200	19780	9890	9890	9890	9890	0
588	20250328	090100	19780	9890	9890	9890	9890	2
589	20250328	090000	0	9840	9840	9840	9840	0