KissMeData/005990/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	184700	20184910	9860	9860	9860	9860	150
3	20250326	184600	20184910	9860	9860	9860	9860	0
4	20250326	184500	20184910	9860	9860	9860	9860	0
5	20250326	184400	20184910	9860	9860	9860	9860	0
6	20250326	184300	20184910	9860	9860	9860	9860	0
7	20250326	184200	20184910	9860	9860	9860	9860	0
8	20250326	184100	20184910	9860	9860	9860	9860	0
9	20250326	184000	20184910	9860	9860	9860	9860	0
10	20250326	183900	20184910	9860	9860	9860	9860	0
11	20250326	183800	20184910	9860	9860	9860	9860	0
12	20250326	183700	20184910	9860	9860	9860	9860	0
13	20250326	183600	20184910	9860	9860	9860	9860	0
14	20250326	183500	20184910	9860	9860	9860	9860	0
15	20250326	183400	20184910	9860	9860	9860	9860	0
16	20250326	183300	20184910	9860	9860	9860	9860	0
17	20250326	183200	20184910	9860	9860	9860	9860	0
18	20250326	183100	20184910	9860	9860	9860	9860	0
19	20250326	183000	20184910	9860	9860	9860	9860	0
20	20250326	182900	20184910	9860	9860	9860	9860	0
21	20250326	182800	20184910	9860	9860	9860	9860	0
22	20250326	182700	20184910	9860	9860	9860	9860	0
23	20250326	182600	20184910	9860	9860	9860	9860	0
24	20250326	182500	20184910	9860	9860	9860	9860	0
25	20250326	182400	20184910	9860	9860	9860	9860	0
26	20250326	182300	20184910	9860	9860	9860	9860	0
27	20250326	182200	20184910	9860	9860	9860	9860	0
28	20250326	182100	20184910	9860	9860	9860	9860	0
29	20250326	182000	20184910	9860	9860	9860	9860	0
30	20250326	181900	20184910	9860	9860	9860	9860	0
31	20250326	181800	20184910	9860	9860	9860	9860	0
32	20250326	181700	20184910	9860	9860	9860	9860	150
33	20250326	181600	20184910	9860	9860	9860	9860	0
34	20250326	181500	20184910	9860	9860	9860	9860	0
35	20250326	181400	20184910	9860	9860	9860	9860	0
36	20250326	181300	20184910	9860	9860	9860	9860	0
37	20250326	181200	20184910	9860	9860	9860	9860	0
38	20250326	181100	20184910	9860	9860	9860	9860	0
39	20250326	181000	20184910	9860	9860	9860	9860	0
40	20250326	180900	20184910	9860	9860	9860	9860	0
41	20250326	180800	20184910	9860	9860	9860	9860	0
42	20250326	180700	20184910	9860	9860	9860	9860	0
43	20250326	180600	20184910	9860	9860	9860	9860	0
44	20250326	180500	20184910	9860	9860	9860	9860	0
45	20250326	180400	20184910	9860	9860	9860	9860	0
46	20250326	180300	20184910	9860	9860	9860	9860	0
47	20250326	180200	20184910	9860	9860	9860	9860	0
48	20250326	180100	20184910	9860	9860	9860	9860	0
49	20250326	180000	20184910	9860	9860	9860	9860	0
50	20250326	175900	20184910	9860	9860	9860	9860	0
51	20250326	175800	20184910	9860	9860	9860	9860	0
52	20250326	175700	20184910	9860	9860	9860	9860	0
53	20250326	175600	20184910	9860	9860	9860	9860	0
54	20250326	175500	20184910	9860	9860	9860	9860	0
55	20250326	175400	20184910	9860	9860	9860	9860	0
56	20250326	175300	20184910	9860	9860	9860	9860	0
57	20250326	175200	20184910	9860	9860	9860	9860	0
58	20250326	175100	20184910	9860	9860	9860	9860	0
59	20250326	175000	20184910	9860	9860	9860	9860	0
60	20250326	174900	20184910	9860	9860	9860	9860	0
61	20250326	174800	20184910	9860	9860	9860	9860	0
62	20250326	174700	20184910	9860	9860	9860	9860	150
63	20250326	174600	20184910	9860	9860	9860	9860	0
64	20250326	174500	20184910	9860	9860	9860	9860	0
65	20250326	174400	20184910	9860	9860	9860	9860	0
66	20250326	174300	20184910	9860	9860	9860	9860	0
67	20250326	174200	20184910	9860	9860	9860	9860	0
68	20250326	174100	20184910	9860	9860	9860	9860	0
69	20250326	174000	20184910	9860	9860	9860	9860	0
70	20250326	173900	20184910	9860	9860	9860	9860	0
71	20250326	173800	20184910	9860	9860	9860	9860	0
72	20250326	173700	20184910	9860	9860	9860	9860	0
73	20250326	173600	20184910	9860	9860	9860	9860	0
74	20250326	173500	20184910	9860	9860	9860	9860	0
75	20250326	173400	20184910	9860	9860	9860	9860	0
76	20250326	173300	20184910	9860	9860	9860	9860	0
77	20250326	173200	20184910	9860	9860	9860	9860	0
78	20250326	173100	20184910	9860	9860	9860	9860	0
79	20250326	173000	20184910	9860	9860	9860	9860	0
80	20250326	172900	20184910	9860	9860	9860	9860	0
81	20250326	172800	20184910	9860	9860	9860	9860	0
82	20250326	172700	20184910	9860	9860	9860	9860	0
83	20250326	172600	20184910	9860	9860	9860	9860	0
84	20250326	172500	20184910	9860	9860	9860	9860	0
85	20250326	172400	20184910	9860	9860	9860	9860	0
86	20250326	172300	20184910	9860	9860	9860	9860	0
87	20250326	172200	20184910	9860	9860	9860	9860	0
88	20250326	172100	20184910	9860	9860	9860	9860	0
89	20250326	172000	20184910	9860	9860	9860	9860	0
90	20250326	171900	20184910	9860	9860	9860	9860	0
91	20250326	171800	20184910	9860	9860	9860	9860	0
92	20250326	171700	20184910	9860	9860	9860	9860	150
93	20250326	171600	20184910	9860	9860	9860	9860	0
94	20250326	171500	20184910	9860	9860	9860	9860	0
95	20250326	171400	20184910	9860	9860	9860	9860	0
96	20250326	171300	20184910	9860	9860	9860	9860	0
97	20250326	171200	20184910	9860	9860	9860	9860	0
98	20250326	171100	20184910	9860	9860	9860	9860	0
99	20250326	171000	20184910	9860	9860	9860	9860	0
100	20250326	170900	20184910	9860	9860	9860	9860	0
101	20250326	170800	20184910	9860	9860	9860	9860	0
102	20250326	170700	20184910	9860	9860	9860	9860	0
103	20250326	170600	20184910	9860	9860	9860	9860	0
104	20250326	170500	20184910	9860	9860	9860	9860	0
105	20250326	170400	20184910	9860	9860	9860	9860	0
106	20250326	170300	20184910	9860	9860	9860	9860	0
107	20250326	170200	20184910	9860	9860	9860	9860	0
108	20250326	170100	20184910	9860	9860	9860	9860	0
109	20250326	170000	20184910	9860	9860	9860	9860	0
110	20250326	165900	20184910	9860	9860	9860	9860	0
111	20250326	165800	20184910	9860	9860	9860	9860	0
112	20250326	165700	20184910	9860	9860	9860	9860	0
113	20250326	165600	20184910	9860	9860	9860	9860	0
114	20250326	165500	20184910	9860	9860	9860	9860	0
115	20250326	165400	20184910	9860	9860	9860	9860	0
116	20250326	165300	20184910	9860	9860	9860	9860	0
117	20250326	165200	20184910	9860	9860	9860	9860	0
118	20250326	165100	20184910	9860	9860	9860	9860	0
119	20250326	165000	20184910	9860	9860	9860	9860	0
120	20250326	164900	20184910	9860	9860	9860	9860	0
121	20250326	164800	20184910	9860	9860	9860	9860	0
122	20250326	164700	20184910	9860	9860	9860	9860	150
123	20250326	164600	20184910	9860	9860	9860	9860	0
124	20250326	164500	20184910	9860	9860	9860	9860	0
125	20250326	164400	20184910	9860	9860	9860	9860	0
126	20250326	164300	20184910	9860	9860	9860	9860	0
127	20250326	164200	20184910	9860	9860	9860	9860	0
128	20250326	164100	20184910	9860	9860	9860	9860	0
129	20250326	164000	20184910	9860	9860	9860	9860	0
130	20250326	163900	20184910	9860	9860	9860	9860	0
131	20250326	163800	20184910	9860	9860	9860	9860	0
132	20250326	163700	20184910	9860	9860	9860	9860	0
133	20250326	163600	20184910	9860	9860	9860	9860	0
134	20250326	163500	20184910	9860	9860	9860	9860	0
135	20250326	163400	20184910	9860	9860	9860	9860	0
136	20250326	163300	20184910	9860	9860	9860	9860	0
137	20250326	163200	20184910	9860	9860	9860	9860	0
138	20250326	163100	20184910	9860	9860	9860	9860	0
139	20250326	163000	20184910	9860	9860	9860	9860	0
140	20250326	162900	20184910	9860	9860	9860	9860	0
141	20250326	162800	20184910	9860	9860	9860	9860	0
142	20250326	162700	20184910	9860	9860	9860	9860	0
143	20250326	162600	20184910	9860	9860	9860	9860	0
144	20250326	162500	20184910	9860	9860	9860	9860	0
145	20250326	162400	20184910	9860	9860	9860	9860	0
146	20250326	162300	20184910	9860	9860	9860	9860	0
147	20250326	162200	20184910	9860	9860	9860	9860	0
148	20250326	162100	20184910	9860	9860	9860	9860	0
149	20250326	162000	20184910	9860	9860	9860	9860	0
150	20250326	161900	20184910	9860	9860	9860	9860	0
151	20250326	161800	20184910	9860	9860	9860	9860	0
152	20250326	161700	20184910	9860	9860	9860	9860	150
153	20250326	161600	20184910	9860	9860	9860	9860	0
154	20250326	161500	20184910	9860	9860	9860	9860	0
155	20250326	161400	20184910	9860	9860	9860	9860	0
156	20250326	161300	20184910	9860	9860	9860	9860	0
157	20250326	161200	20184910	9860	9860	9860	9860	0
158	20250326	161100	20184910	9860	9860	9860	9860	0
159	20250326	161000	20184910	9860	9860	9860	9860	0
160	20250326	160900	20184910	9860	9860	9860	9860	0
161	20250326	160800	20184910	9860	9860	9860	9860	0
162	20250326	160700	20184910	9860	9860	9860	9860	0
163	20250326	160600	20184910	9860	9860	9860	9860	0
164	20250326	160500	20184910	9860	9860	9860	9860	0
165	20250326	160400	20184910	9860	9860	9860	9860	0
166	20250326	160300	20184910	9860	9860	9860	9860	0
167	20250326	160200	20184910	9860	9860	9860	9860	0
168	20250326	160100	20184910	9860	9860	9860	9860	0
169	20250326	160000	20184910	9860	9860	9860	9860	0
170	20250326	155900	20184910	9860	9860	9860	9860	0
171	20250326	155800	20184910	9860	9860	9860	9860	0
172	20250326	155700	20184910	9860	9860	9860	9860	0
173	20250326	155600	20184910	9860	9860	9860	9860	0
174	20250326	155500	20184910	9860	9860	9860	9860	0
175	20250326	155400	20184910	9860	9860	9860	9860	0
176	20250326	155300	20184910	9860	9860	9860	9860	0
177	20250326	155200	20184910	9860	9860	9860	9860	0
178	20250326	155100	20184910	9860	9860	9860	9860	0
179	20250326	155000	20184910	9860	9860	9860	9860	0
180	20250326	154900	20184910	9860	9860	9860	9860	0
181	20250326	154800	20184910	9860	9860	9860	9860	0
182	20250326	154700	20184910	9860	9860	9860	9860	150
183	20250326	154600	20184910	9860	9860	9860	9860	0
184	20250326	154500	20184910	9860	9860	9860	9860	0
185	20250326	154400	20184910	9860	9860	9860	9860	0
186	20250326	154300	20184910	9860	9860	9860	9860	0
187	20250326	154200	20184910	9860	9860	9860	9860	0
188	20250326	154100	20184910	9860	9860	9860	9860	0
189	20250326	154000	20184910	9860	9860	9860	9860	0
190	20250326	153900	20184910	9860	9860	9860	9860	0
191	20250326	153800	20184910	9860	9860	9860	9860	0
192	20250326	153700	20184910	9860	9860	9860	9860	0
193	20250326	153600	20184910	9860	9860	9860	9860	0
194	20250326	153500	20184910	9860	9860	9860	9860	0
195	20250326	153400	20184910	9860	9860	9860	9860	0
196	20250326	153300	20184910	9860	9860	9860	9860	0
197	20250326	153200	20184910	9860	9860	9860	9860	0
198	20250326	153100	20184910	9860	9860	9860	9860	0
199	20250326	153000	20184910	9860	9860	9860	9860	150
200	20250326	152900	18705910	9860	9860	9860	9860	0
201	20250326	152800	18705910	9860	9860	9860	9860	0
202	20250326	152700	18705910	9860	9860	9860	9860	0
203	20250326	152600	18705910	9860	9860	9860	9860	0
204	20250326	152500	18705910	9860	9860	9860	9860	0
205	20250326	152400	18705910	9860	9860	9860	9860	0
206	20250326	152300	18705910	9860	9860	9860	9860	0
207	20250326	152200	18705910	9860	9860	9860	9860	0
208	20250326	152100	18705910	9860	9860	9860	9860	0
209	20250326	152000	18705910	9860	9860	9860	9860	0
210	20250326	151900	18705910	9860	9860	9860	9860	0
211	20250326	151800	18705910	9860	9860	9860	9860	0
212	20250326	151700	18705910	9860	9860	9860	9860	0
213	20250326	151600	18705910	9860	9860	9860	9860	50
214	20250326	151500	18212910	9860	9860	9860	9860	0
215	20250326	151400	18212910	9860	9850	9860	9850	385
216	20250326	151300	14417360	9840	9840	9840	9840	0
217	20250326	151200	14417360	9840	9840	9840	9840	0
218	20250326	151100	14417360	9840	9840	9840	9840	0
219	20250326	151000	14417360	9840	9840	9840	9840	0
220	20250326	150900	14417360	9840	9840	9840	9840	0
221	20250326	150800	14417360	9840	9840	9840	9840	0
222	20250326	150700	14417360	9840	9840	9840	9840	5
223	20250326	150600	14368160	9840	9840	9840	9840	0
224	20250326	150500	14368160	9840	9840	9840	9840	0
225	20250326	150400	14368160	9840	9840	9840	9840	0
226	20250326	150300	14368160	9840	9840	9840	9840	0
227	20250326	150200	14368160	9840	9840	9840	9840	0
228	20250326	150100	14368160	9840	9840	9840	9840	0
229	20250326	150000	14368160	9840	9840	9840	9840	10
230	20250326	145900	14269760	9850	9850	9850	9850	0
231	20250326	145800	14269760	9850	9850	9850	9850	0
232	20250326	145700	14269760	9850	9850	9850	9850	0
233	20250326	145600	14269760	9850	9850	9850	9850	0
234	20250326	145500	14269760	9850	9840	9850	9840	15
235	20250326	145400	14122060	9850	9850	9850	9850	0
236	20250326	145300	14122060	9850	9850	9850	9850	0
237	20250326	145200	14122060	9850	9850	9850	9850	0
238	20250326	145100	14122060	9850	9850	9850	9850	0
239	20250326	145000	14122060	9850	9850	9850	9850	0
240	20250326	144900	14122060	9850	9850	9850	9850	0
241	20250326	144800	14122060	9850	9850	9850	9850	0
242	20250326	144700	14122060	9850	9850	9850	9850	0
243	20250326	144600	14122060	9850	9850	9850	9850	5
244	20250326	144500	14072810	9850	9850	9850	9850	0
245	20250326	144400	14072810	9850	9850	9850	9850	0
246	20250326	144300	14072810	9850	9850	9850	9850	0
247	20250326	144200	14072810	9850	9850	9850	9850	0
248	20250326	144100	14072810	9850	9850	9850	9850	0
249	20250326	144000	14072810	9850	9850	9850	9850	0
250	20250326	143900	14072810	9850	9850	9850	9850	29
251	20250326	143800	13787160	9850	9850	9850	9850	18
252	20250326	143700	13609860	9840	9840	9840	9840	0
253	20250326	143600	13609860	9840	9840	9840	9840	59
254	20250326	143500	13029300	9840	9840	9840	9840	0
255	20250326	143400	13029300	9840	9840	9840	9840	0
256	20250326	143300	13029300	9840	9840	9840	9840	0
257	20250326	143200	13029300	9840	9840	9840	9840	0
258	20250326	143100	13029300	9840	9840	9840	9840	0
259	20250326	143000	13029300	9840	9840	9840	9840	276
260	20250326	142900	10313460	9840	9840	9840	9840	18
261	20250326	142800	10136340	9840	9840	9840	9840	0
262	20250326	142700	10136340	9840	9840	9840	9840	0
263	20250326	142600	10136340	9840	9840	9840	9840	0
264	20250326	142500	10136340	9840	9840	9840	9840	0
265	20250326	142400	10136340	9840	9840	9840	9840	0
266	20250326	142300	10136340	9840	9840	9840	9840	0
267	20250326	142200	10136340	9840	9840	9840	9840	0
268	20250326	142100	10136340	9840	9840	9840	9840	0
269	20250326	142000	10136340	9840	9840	9840	9840	0
270	20250326	141900	10136340	9840	9840	9840	9840	0
271	20250326	141800	10136340	9840	9840	9840	9840	0
272	20250326	141700	10136340	9840	9840	9840	9840	0
273	20250326	141600	10136340	9840	9840	9840	9840	0
274	20250326	141500	10136340	9840	9840	9840	9840	4
275	20250326	141400	10096980	9850	9850	9850	9850	0
276	20250326	141300	10096980	9850	9850	9850	9850	0
277	20250326	141200	10096980	9850	9850	9850	9850	0
278	20250326	141100	10096980	9850	9850	9850	9850	0
279	20250326	141000	10096980	9850	9850	9850	9850	0
280	20250326	140900	10096980	9850	9850	9850	9850	0
281	20250326	140800	10096980	9850	9850	9850	9850	0
282	20250326	140700	10096980	9850	9850	9850	9850	0
283	20250326	140600	10096980	9850	9850	9850	9850	0
284	20250326	140500	10096980	9850	9850	9850	9850	0
285	20250326	140400	10096980	9850	9850	9850	9850	0
286	20250326	140300	10096980	9850	9850	9850	9850	0
287	20250326	140200	10096980	9850	9850	9850	9850	0
288	20250326	140100	10096980	9850	9850	9850	9850	0
289	20250326	140000	10096980	9850	9850	9850	9850	0
290	20250326	135900	10096980	9850	9850	9850	9850	0
291	20250326	135800	10096980	9850	9850	9850	9850	0
292	20250326	135700	10096980	9850	9850	9850	9850	0
293	20250326	135600	10096980	9850	9850	9850	9850	0
294	20250326	135500	10096980	9850	9850	9850	9850	0
295	20250326	135400	10096980	9850	9850	9850	9850	0
296	20250326	135300	10096980	9850	9850	9850	9850	0
297	20250326	135200	10096980	9850	9850	9850	9850	0
298	20250326	135100	10096980	9850	9850	9850	9850	0
299	20250326	135000	10096980	9850	9850	9850	9850	0
300	20250326	134900	10096980	9850	9850	9850	9850	0
301	20250326	134800	10096980	9850	9850	9850	9850	0
302	20250326	134700	10096980	9850	9850	9850	9850	0
303	20250326	134600	10096980	9850	9850	9850	9850	0
304	20250326	134500	10096980	9850	9850	9850	9850	0
305	20250326	134400	10096980	9850	9850	9850	9850	10
306	20250326	134300	9998480	9840	9840	9840	9840	0
307	20250326	134200	9998480	9840	9840	9840	9840	0
308	20250326	134100	9998480	9840	9840	9840	9840	0
309	20250326	134000	9998480	9840	9840	9840	9840	0
310	20250326	133900	9998480	9840	9840	9840	9840	0
311	20250326	133800	9998480	9840	9840	9840	9840	0
312	20250326	133700	9998480	9840	9840	9840	9840	0
313	20250326	133600	9998480	9840	9840	9840	9840	0
314	20250326	133500	9998480	9840	9840	9840	9840	0
315	20250326	133400	9998480	9840	9840	9840	9840	0
316	20250326	133300	9998480	9840	9840	9840	9840	0
317	20250326	133200	9998480	9840	9840	9840	9840	0
318	20250326	133100	9998480	9840	9840	9840	9840	0
319	20250326	133000	9998480	9840	9840	9840	9840	0
320	20250326	132900	9998480	9840	9840	9840	9840	0
321	20250326	132800	9998480	9840	9840	9840	9840	0
322	20250326	132700	9998480	9840	9840	9840	9840	0
323	20250326	132600	9998480	9840	9840	9840	9840	11
324	20250326	132500	9890240	9850	9850	9850	9850	0
325	20250326	132400	9890240	9850	9850	9850	9850	0
326	20250326	132300	9890240	9850	9850	9850	9850	0
327	20250326	132200	9890240	9850	9850	9850	9850	0
328	20250326	132100	9890240	9850	9850	9850	9850	0
329	20250326	132000	9890240	9850	9850	9850	9850	0
330	20250326	131900	9890240	9850	9850	9850	9850	0
331	20250326	131800	9890240	9850	9850	9850	9850	0
332	20250326	131700	9890240	9850	9850	9850	9850	0
333	20250326	131600	9890240	9850	9850	9850	9850	0
334	20250326	131500	9890240	9850	9850	9850	9850	0
335	20250326	131400	9890240	9850	9850	9850	9850	0
336	20250326	131300	9890240	9850	9850	9850	9850	0
337	20250326	131200	9890240	9850	9850	9850	9850	0
338	20250326	131100	9890240	9850	9850	9850	9850	0
339	20250326	131000	9890240	9850	9850	9850	9850	0
340	20250326	130900	9890240	9850	9850	9850	9850	0
341	20250326	130800	9890240	9850	9850	9850	9850	0
342	20250326	130700	9890240	9850	9850	9850	9850	0
343	20250326	130600	9890240	9850	9850	9850	9850	0
344	20250326	130500	9890240	9850	9850	9850	9850	0
345	20250326	130400	9890240	9850	9850	9850	9850	0
346	20250326	130300	9890240	9850	9850	9850	9850	0
347	20250326	130200	9890240	9850	9850	9850	9850	10
348	20250326	130100	9791740	9840	9840	9840	9840	0
349	20250326	130000	9791740	9840	9840	9840	9840	0
350	20250326	125900	9791740	9840	9840	9840	9840	0
351	20250326	125800	9791740	9840	9840	9840	9840	0
352	20250326	125700	9791740	9840	9840	9840	9840	36
353	20250326	125600	9437500	9840	9840	9840	9840	0
354	20250326	125500	9437500	9840	9840	9840	9840	0
355	20250326	125400	9437500	9840	9840	9840	9840	0
356	20250326	125300	9437500	9840	9840	9840	9840	0
357	20250326	125200	9437500	9840	9840	9840	9840	8
358	20250326	125100	9358780	9840	9840	9840	9840	0
359	20250326	125000	9358780	9840	9840	9840	9840	0
360	20250326	124900	9358780	9840	9840	9840	9840	0
361	20250326	124800	9358780	9840	9840	9840	9840	5
362	20250326	124700	9309580	9830	9830	9830	9830	0
363	20250326	124600	9309580	9830	9830	9830	9830	0
364	20250326	124500	9309580	9830	9830	9830	9830	0
365	20250326	124400	9309580	9830	9830	9830	9830	0
366	20250326	124300	9309580	9830	9830	9830	9830	0
367	20250326	124200	9309580	9830	9830	9830	9830	0
368	20250326	124100	9309580	9830	9830	9830	9830	0
369	20250326	124000	9309580	9830	9830	9830	9830	0
370	20250326	123900	9309580	9830	9830	9830	9830	0
371	20250326	123800	9309580	9830	9830	9830	9830	0
372	20250326	123700	9309580	9830	9830	9830	9830	0
373	20250326	123600	9309580	9830	9830	9830	9830	0
374	20250326	123500	9309580	9830	9830	9830	9830	0
375	20250326	123400	9309580	9830	9830	9830	9830	0
376	20250326	123300	9309580	9830	9830	9830	9830	0
377	20250326	123200	9309580	9830	9830	9830	9830	0
378	20250326	123100	9309580	9830	9830	9830	9830	0
379	20250326	123000	9309580	9830	9830	9830	9830	2
380	20250326	122900	9289920	9850	9850	9850	9850	0
381	20250326	122800	9289920	9850	9850	9850	9850	3
382	20250326	122700	9260370	9830	9830	9830	9830	0
383	20250326	122600	9260370	9830	9830	9830	9830	0
384	20250326	122500	9260370	9830	9830	9830	9830	0
385	20250326	122400	9260370	9830	9830	9830	9830	0
386	20250326	122300	9260370	9830	9830	9830	9830	0
387	20250326	122200	9260370	9830	9830	9830	9830	0
388	20250326	122100	9260370	9830	9830	9830	9830	0
389	20250326	122000	9260370	9830	9830	9830	9830	0
390	20250326	121900	9260370	9830	9830	9830	9830	0
391	20250326	121800	9260370	9830	9830	9830	9830	0
392	20250326	121700	9260370	9830	9830	9830	9830	0
393	20250326	121600	9260370	9830	9830	9830	9830	0
394	20250326	121500	9260370	9830	9830	9830	9830	0
395	20250326	121400	9260370	9830	9830	9830	9830	0
396	20250326	121300	9260370	9830	9830	9830	9830	50
397	20250326	121200	8768870	9830	9830	9830	9830	19
398	20250326	121100	8582100	9830	9830	9830	9830	0
399	20250326	121000	8582100	9830	9830	9830	9830	0
400	20250326	120900	8582100	9830	9830	9830	9830	22
401	20250326	120800	8365840	9830	9830	9830	9830	283
402	20250326	120700	5583950	9850	9850	9850	9850	0
403	20250326	120600	5583950	9850	9850	9850	9850	0
404	20250326	120500	5583950	9850	9850	9850	9850	0
405	20250326	120400	5583950	9850	9850	9850	9850	0
406	20250326	120300	5583950	9850	9850	9850	9850	0
407	20250326	120200	5583950	9850	9850	9850	9850	0
408	20250326	120100	5583950	9850	9850	9850	9850	0
409	20250326	120000	5583950	9850	9850	9850	9850	1
410	20250326	115900	5574100	9850	9850	9850	9850	0
411	20250326	115800	5574100	9850	9850	9850	9850	0
412	20250326	115700	5574100	9850	9850	9850	9850	0
413	20250326	115600	5574100	9850	9850	9850	9850	0
414	20250326	115500	5574100	9850	9850	9850	9850	0
415	20250326	115400	5574100	9850	9850	9850	9850	0
416	20250326	115300	5574100	9850	9850	9850	9850	0
417	20250326	115200	5574100	9850	9850	9850	9850	0
418	20250326	115100	5574100	9850	9850	9850	9850	0
419	20250326	115000	5574100	9850	9850	9850	9850	0
420	20250326	114900	5574100	9850	9840	9850	9840	10
421	20250326	114800	5475610	9830	9830	9830	9830	0
422	20250326	114700	5475610	9830	9830	9830	9830	5
423	20250326	114600	5426460	9830	9830	9830	9830	5
424	20250326	114500	5377310	9830	9830	9830	9830	0
425	20250326	114400	5377310	9830	9830	9830	9830	0
426	20250326	114300	5377310	9830	9830	9830	9830	0
427	20250326	114200	5377310	9830	9830	9830	9830	0
428	20250326	114100	5377310	9830	9830	9830	9830	0
429	20250326	114000	5377310	9830	9830	9830	9830	1
430	20250326	113900	5367480	9830	9830	9830	9830	0
431	20250326	113800	5367480	9830	9830	9830	9830	0
432	20250326	113700	5367480	9830	9830	9830	9830	0
433	20250326	113600	5367480	9830	9830	9830	9830	0
434	20250326	113500	5367480	9830	9830	9830	9830	0
435	20250326	113400	5367480	9830	9830	9830	9830	24
436	20250326	113300	5131560	9830	9830	9830	9830	0
437	20250326	113200	5131560	9830	9830	9830	9830	0
438	20250326	113100	5131560	9830	9830	9830	9830	0
439	20250326	113000	5131560	9830	9830	9830	9830	0
440	20250326	112900	5131560	9830	9830	9830	9830	0
441	20250326	112800	5131560	9830	9830	9830	9830	0
442	20250326	112700	5131560	9830	9830	9830	9830	0
443	20250326	112600	5131560	9830	9830	9830	9830	0
444	20250326	112500	5131560	9830	9830	9830	9830	0
445	20250326	112400	5131560	9830	9830	9830	9830	0
446	20250326	112300	5131560	9830	9830	9830	9830	0
447	20250326	112200	5131560	9830	9830	9830	9830	0
448	20250326	112100	5131560	9830	9830	9830	9830	0
449	20250326	112000	5131560	9830	9830	9830	9830	0
450	20250326	111900	5131560	9830	9830	9830	9830	0
451	20250326	111800	5131560	9830	9830	9830	9830	0
452	20250326	111700	5131560	9830	9830	9830	9830	70
453	20250326	111600	4443460	9830	9830	9830	9830	0
454	20250326	111500	4443460	9830	9830	9830	9830	0
455	20250326	111400	4443460	9830	9830	9830	9830	0
456	20250326	111300	4443460	9830	9830	9830	9830	0
457	20250326	111200	4443460	9830	9830	9830	9830	20
458	20250326	111100	4246860	9830	9830	9830	9830	0
459	20250326	111000	4246860	9830	9830	9830	9830	0
460	20250326	110900	4246860	9830	9830	9830	9830	10
461	20250326	110800	4148560	9840	9840	9840	9840	0
462	20250326	110700	4148560	9840	9840	9840	9840	0
463	20250326	110600	4148560	9840	9840	9840	9840	0
464	20250326	110500	4148560	9840	9840	9840	9840	0
465	20250326	110400	4148560	9840	9840	9840	9840	0
466	20250326	110300	4148560	9840	9840	9840	9840	0
467	20250326	110200	4148560	9840	9840	9840	9840	0
468	20250326	110100	4148560	9840	9840	9840	9840	0
469	20250326	110000	4148560	9840	9840	9840	9840	18
470	20250326	105900	3971440	9830	9830	9830	9830	0
471	20250326	105800	3971440	9830	9830	9830	9830	0
472	20250326	105700	3971440	9830	9830	9830	9830	0
473	20250326	105600	3971440	9830	9830	9830	9830	0
474	20250326	105500	3971440	9830	9830	9830	9830	0
475	20250326	105400	3971440	9830	9830	9830	9830	0
476	20250326	105300	3971440	9830	9830	9830	9830	0
477	20250326	105200	3971440	9830	9830	9830	9830	0
478	20250326	105100	3971440	9830	9830	9830	9830	0
479	20250326	105000	3971440	9830	9830	9830	9830	10
480	20250326	104900	3873140	9840	9840	9840	9840	0
481	20250326	104800	3873140	9840	9840	9840	9840	0
482	20250326	104700	3873140	9840	9840	9840	9840	0
483	20250326	104600	3873140	9840	9840	9840	9840	0
484	20250326	104500	3873140	9840	9840	9840	9840	0
485	20250326	104400	3873140	9840	9840	9840	9840	0
486	20250326	104300	3873140	9840	9840	9840	9840	0
487	20250326	104200	3873140	9840	9840	9840	9840	1
488	20250326	104100	3863300	9830	9830	9830	9830	0
489	20250326	104000	3863300	9830	9830	9830	9830	0
490	20250326	103900	3863300	9830	9830	9830	9830	0
491	20250326	103800	3863300	9830	9830	9830	9830	0
492	20250326	103700	3863300	9830	9830	9830	9830	0
493	20250326	103600	3863300	9830	9830	9830	9830	0
494	20250326	103500	3863300	9830	9830	9830	9830	0
495	20250326	103400	3863300	9830	9830	9830	9830	3
496	20250326	103300	3833810	9830	9820	9830	9820	10
497	20250326	103200	3735570	9800	9800	9800	9800	0
498	20250326	103100	3735570	9800	9800	9800	9800	0
499	20250326	103000	3735570	9800	9800	9800	9800	0
500	20250326	102900	3735570	9800	9800	9800	9800	0
501	20250326	102800	3735570	9800	9800	9800	9800	0
502	20250326	102700	3735570	9800	9800	9800	9800	0
503	20250326	102600	3735570	9800	9800	9800	9800	0
504	20250326	102500	3735570	9800	9800	9800	9800	0
505	20250326	102400	3735570	9800	9800	9800	9800	0
506	20250326	102300	3735570	9800	9800	9800	9800	0
507	20250326	102200	3735570	9800	9800	9800	9800	0
508	20250326	102100	3735570	9800	9800	9800	9800	0
509	20250326	102000	3735570	9800	9800	9800	9800	0
510	20250326	101900	3735570	9800	9800	9800	9800	0
511	20250326	101800	3735570	9800	9800	9800	9800	0
512	20250326	101700	3735570	9800	9800	9800	9800	0
513	20250326	101600	3735570	9800	9800	9800	9800	0
514	20250326	101500	3735570	9800	9800	9800	9800	8
515	20250326	101400	3657170	9800	9800	9800	9800	0
516	20250326	101300	3657170	9800	9800	9800	9800	0
517	20250326	101200	3657170	9800	9800	9800	9800	0
518	20250326	101100	3657170	9800	9790	9800	9790	6
519	20250326	101000	3598420	9780	9780	9780	9780	0
520	20250326	100900	3598420	9780	9780	9780	9780	12
521	20250326	100800	3481060	9770	9770	9770	9770	0
522	20250326	100700	3481060	9770	9770	9770	9770	0
523	20250326	100600	3481060	9770	9770	9770	9770	0
524	20250326	100500	3481060	9770	9770	9770	9770	0
525	20250326	100400	3481060	9770	9770	9770	9770	5
526	20250326	100300	3432210	9770	9770	9770	9770	2
527	20250326	100200	3412670	9750	9750	9750	9750	0
528	20250326	100100	3412670	9750	9750	9750	9750	0
529	20250326	100000	3412670	9750	9750	9750	9750	0
530	20250326	095900	3412670	9750	9750	9750	9750	0
531	20250326	095800	3412670	9750	9750	9750	9750	0
532	20250326	095700	3412670	9750	9750	9750	9750	0
533	20250326	095600	3412670	9750	9750	9750	9750	0
534	20250326	095500	3412670	9750	9750	9750	9750	0
535	20250326	095400	3412670	9750	9750	9750	9750	0
536	20250326	095300	3412670	9750	9750	9750	9750	0
537	20250326	095200	3412670	9750	9750	9750	9750	0
538	20250326	095100	3412670	9750	9750	9750	9750	0
539	20250326	095000	3412670	9750	9750	9750	9750	0
540	20250326	094900	3412670	9750	9750	9750	9750	0
541	20250326	094800	3412670	9750	9750	9750	9750	0
542	20250326	094700	3412670	9750	9750	9750	9750	0
543	20250326	094600	3412670	9750	9750	9750	9750	0
544	20250326	094500	3412670	9750	9750	9750	9750	1
545	20250326	094400	3402920	9750	9710	9750	9710	12
546	20250326	094300	3286320	9720	9720	9720	9720	0
547	20250326	094200	3286320	9720	9720	9720	9720	0
548	20250326	094100	3286320	9720	9720	9720	9720	0
549	20250326	094000	3286320	9720	9720	9720	9720	0
550	20250326	093900	3286320	9720	9720	9720	9720	0
551	20250326	093800	3286320	9720	9720	9720	9720	0
552	20250326	093700	3286320	9720	9770	9770	9720	90
553	20250326	093600	2408060	9770	9770	9770	9770	46
554	20250326	093500	1958640	9780	9780	9780	9780	0
555	20250326	093400	1958640	9780	9780	9780	9780	0
556	20250326	093300	1958640	9780	9780	9780	9780	10
557	20250326	093200	1860840	9780	9800	9800	9780	53
558	20250326	093100	1341720	9800	9800	9800	9800	0
559	20250326	093000	1341720	9800	9800	9800	9800	0
560	20250326	092900	1341720	9800	9800	9860	9800	27
561	20250326	092800	1077060	9800	9800	9800	9800	1
562	20250326	092700	1067260	9890	9890	9890	9890	0
563	20250326	092600	1067260	9890	9890	9890	9890	0
564	20250326	092500	1067260	9890	9890	9890	9890	0
565	20250326	092400	1067260	9890	9890	9890	9890	0
566	20250326	092300	1067260	9890	9890	9890	9890	0
567	20250326	092200	1067260	9890	9890	9890	9890	0
568	20250326	092100	1067260	9890	9890	9890	9890	0
569	20250326	092000	1067260	9890	9890	9890	9890	0
570	20250326	091900	1067260	9890	9890	9890	9890	0
571	20250326	091800	1067260	9890	9890	9890	9890	0
572	20250326	091700	1067260	9890	9890	9890	9890	0
573	20250326	091600	1067260	9890	9800	9890	9800	2
574	20250326	091500	1047570	9800	9780	9800	9780	29
575	20250326	091400	763820	9770	9770	9770	9770	0
576	20250326	091300	763820	9770	9770	9770	9770	0
577	20250326	091200	763820	9770	9780	9780	9770	28
578	20250326	091100	490220	9780	9780	9780	9780	0
579	20250326	091000	490220	9780	9780	9780	9780	5
580	20250326	090900	441320	9770	9770	9770	9770	0
581	20250326	090800	441320	9770	9770	9770	9770	0
582	20250326	090700	441320	9770	9770	9770	9770	1
583	20250326	090600	431550	9780	9780	9780	9780	0
584	20250326	090500	431550	9780	9790	9790	9780	30
585	20250326	090400	138020	9810	9810	9810	9810	1
586	20250326	090300	128210	9770	9770	9770	9770	1
587	20250326	090200	118440	9810	9810	9810	9810	0
588	20250326	090100	118440	9810	9810	9810	9810	0
589	20250326	090000	118440	9810	9900	9900	9810	12