KissMeData/059100/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	194000	36838080	5060	5060	5060	5060	67
3	20250328	193900	36838080	5060	5060	5060	5060	0
4	20250328	193800	36838080	5060	5060	5060	5060	0
5	20250328	193700	36838080	5060	5060	5060	5060	0
6	20250328	193600	36838080	5060	5060	5060	5060	0
7	20250328	193500	36838080	5060	5060	5060	5060	0
8	20250328	193400	36838080	5060	5060	5060	5060	0
9	20250328	193300	36838080	5060	5060	5060	5060	0
10	20250328	193200	36838080	5060	5060	5060	5060	0
11	20250328	193100	36838080	5060	5060	5060	5060	0
12	20250328	193000	36838080	5060	5060	5060	5060	0
13	20250328	192900	36838080	5060	5060	5060	5060	0
14	20250328	192800	36838080	5060	5060	5060	5060	0
15	20250328	192700	36838080	5060	5060	5060	5060	0
16	20250328	192600	36838080	5060	5060	5060	5060	0
17	20250328	192500	36838080	5060	5060	5060	5060	0
18	20250328	192400	36838080	5060	5060	5060	5060	0
19	20250328	192300	36838080	5060	5060	5060	5060	0
20	20250328	192200	36838080	5060	5060	5060	5060	0
21	20250328	192100	36838080	5060	5060	5060	5060	0
22	20250328	192000	36838080	5060	5060	5060	5060	0
23	20250328	191900	36838080	5060	5060	5060	5060	0
24	20250328	191800	36838080	5060	5060	5060	5060	0
25	20250328	191700	36838080	5060	5060	5060	5060	0
26	20250328	191600	36838080	5060	5060	5060	5060	0
27	20250328	191500	36838080	5060	5060	5060	5060	0
28	20250328	191400	36838080	5060	5060	5060	5060	0
29	20250328	191300	36838080	5060	5060	5060	5060	0
30	20250328	191200	36838080	5060	5060	5060	5060	0
31	20250328	191100	36838080	5060	5060	5060	5060	0
32	20250328	191000	36838080	5060	5060	5060	5060	67
33	20250328	190900	36838080	5060	5060	5060	5060	0
34	20250328	190800	36838080	5060	5060	5060	5060	0
35	20250328	190700	36838080	5060	5060	5060	5060	0
36	20250328	190600	36838080	5060	5060	5060	5060	0
37	20250328	190500	36838080	5060	5060	5060	5060	0
38	20250328	190400	36838080	5060	5060	5060	5060	0
39	20250328	190300	36838080	5060	5060	5060	5060	0
40	20250328	190200	36838080	5060	5060	5060	5060	0
41	20250328	190100	36838080	5060	5060	5060	5060	0
42	20250328	190000	36838080	5060	5060	5060	5060	0
43	20250328	185900	36838080	5060	5060	5060	5060	0
44	20250328	185800	36838080	5060	5060	5060	5060	0
45	20250328	185700	36838080	5060	5060	5060	5060	0
46	20250328	185600	36838080	5060	5060	5060	5060	0
47	20250328	185500	36838080	5060	5060	5060	5060	0
48	20250328	185400	36838080	5060	5060	5060	5060	0
49	20250328	185300	36838080	5060	5060	5060	5060	0
50	20250328	185200	36838080	5060	5060	5060	5060	0
51	20250328	185100	36838080	5060	5060	5060	5060	0
52	20250328	185000	36838080	5060	5060	5060	5060	0
53	20250328	184900	36838080	5060	5060	5060	5060	0
54	20250328	184800	36838080	5060	5060	5060	5060	0
55	20250328	184700	36838080	5060	5060	5060	5060	0
56	20250328	184600	36838080	5060	5060	5060	5060	0
57	20250328	184500	36838080	5060	5060	5060	5060	0
58	20250328	184400	36838080	5060	5060	5060	5060	0
59	20250328	184300	36838080	5060	5060	5060	5060	0
60	20250328	184200	36838080	5060	5060	5060	5060	0
61	20250328	184100	36838080	5060	5060	5060	5060	0
62	20250328	184000	36838080	5060	5060	5060	5060	67
63	20250328	183900	36838080	5060	5060	5060	5060	0
64	20250328	183800	36838080	5060	5060	5060	5060	0
65	20250328	183700	36838080	5060	5060	5060	5060	0
66	20250328	183600	36838080	5060	5060	5060	5060	0
67	20250328	183500	36838080	5060	5060	5060	5060	0
68	20250328	183400	36838080	5060	5060	5060	5060	0
69	20250328	183300	36838080	5060	5060	5060	5060	0
70	20250328	183200	36838080	5060	5060	5060	5060	0
71	20250328	183100	36838080	5060	5060	5060	5060	0
72	20250328	183000	36838080	5060	5060	5060	5060	0
73	20250328	182900	36838080	5060	5060	5060	5060	0
74	20250328	182800	36838080	5060	5060	5060	5060	0
75	20250328	182700	36838080	5060	5060	5060	5060	0
76	20250328	182600	36838080	5060	5060	5060	5060	0
77	20250328	182500	36838080	5060	5060	5060	5060	0
78	20250328	182400	36838080	5060	5060	5060	5060	0
79	20250328	182300	36838080	5060	5060	5060	5060	0
80	20250328	182200	36838080	5060	5060	5060	5060	0
81	20250328	182100	36838080	5060	5060	5060	5060	0
82	20250328	182000	36838080	5060	5060	5060	5060	0
83	20250328	181900	36838080	5060	5060	5060	5060	0
84	20250328	181800	36838080	5060	5060	5060	5060	0
85	20250328	181700	36838080	5060	5060	5060	5060	0
86	20250328	181600	36838080	5060	5060	5060	5060	0
87	20250328	181500	36838080	5060	5060	5060	5060	0
88	20250328	181400	36838080	5060	5060	5060	5060	0
89	20250328	181300	36838080	5060	5060	5060	5060	0
90	20250328	181200	36838080	5060	5060	5060	5060	0
91	20250328	181100	36838080	5060	5060	5060	5060	0
92	20250328	181000	36838080	5060	5060	5060	5060	67
93	20250328	180900	36838080	5060	5060	5060	5060	0
94	20250328	180800	36838080	5060	5060	5060	5060	0
95	20250328	180700	36838080	5060	5060	5060	5060	0
96	20250328	180600	36838080	5060	5060	5060	5060	0
97	20250328	180500	36838080	5060	5060	5060	5060	0
98	20250328	180400	36838080	5060	5060	5060	5060	0
99	20250328	180300	36838080	5060	5060	5060	5060	0
100	20250328	180200	36838080	5060	5060	5060	5060	0
101	20250328	180100	36838080	5060	5060	5060	5060	0
102	20250328	180000	36838080	5060	5060	5060	5060	0
103	20250328	175900	36838080	5060	5060	5060	5060	0
104	20250328	175800	36838080	5060	5060	5060	5060	0
105	20250328	175700	36838080	5060	5060	5060	5060	0
106	20250328	175600	36838080	5060	5060	5060	5060	0
107	20250328	175500	36838080	5060	5060	5060	5060	0
108	20250328	175400	36838080	5060	5060	5060	5060	0
109	20250328	175300	36838080	5060	5060	5060	5060	0
110	20250328	175200	36838080	5060	5060	5060	5060	0
111	20250328	175100	36838080	5060	5060	5060	5060	0
112	20250328	175000	36838080	5060	5060	5060	5060	0
113	20250328	174900	36838080	5060	5060	5060	5060	0
114	20250328	174800	36838080	5060	5060	5060	5060	0
115	20250328	174700	36838080	5060	5060	5060	5060	0
116	20250328	174600	36838080	5060	5060	5060	5060	0
117	20250328	174500	36838080	5060	5060	5060	5060	0
118	20250328	174400	36838080	5060	5060	5060	5060	0
119	20250328	174300	36838080	5060	5060	5060	5060	0
120	20250328	174200	36838080	5060	5060	5060	5060	0
121	20250328	174100	36838080	5060	5060	5060	5060	0
122	20250328	174000	36838080	5060	5060	5060	5060	67
123	20250328	173900	36838080	5060	5060	5060	5060	0
124	20250328	173800	36838080	5060	5060	5060	5060	0
125	20250328	173700	36838080	5060	5060	5060	5060	0
126	20250328	173600	36838080	5060	5060	5060	5060	0
127	20250328	173500	36838080	5060	5060	5060	5060	0
128	20250328	173400	36838080	5060	5060	5060	5060	0
129	20250328	173300	36838080	5060	5060	5060	5060	0
130	20250328	173200	36838080	5060	5060	5060	5060	0
131	20250328	173100	36838080	5060	5060	5060	5060	0
132	20250328	173000	36838080	5060	5060	5060	5060	0
133	20250328	172900	36838080	5060	5060	5060	5060	0
134	20250328	172800	36838080	5060	5060	5060	5060	0
135	20250328	172700	36838080	5060	5060	5060	5060	0
136	20250328	172600	36838080	5060	5060	5060	5060	0
137	20250328	172500	36838080	5060	5060	5060	5060	0
138	20250328	172400	36838080	5060	5060	5060	5060	0
139	20250328	172300	36838080	5060	5060	5060	5060	0
140	20250328	172200	36838080	5060	5060	5060	5060	0
141	20250328	172100	36838080	5060	5060	5060	5060	0
142	20250328	172000	36838080	5060	5060	5060	5060	0
143	20250328	171900	36838080	5060	5060	5060	5060	0
144	20250328	171800	36838080	5060	5060	5060	5060	0
145	20250328	171700	36838080	5060	5060	5060	5060	0
146	20250328	171600	36838080	5060	5060	5060	5060	0
147	20250328	171500	36838080	5060	5060	5060	5060	0
148	20250328	171400	36838080	5060	5060	5060	5060	0
149	20250328	171300	36838080	5060	5060	5060	5060	0
150	20250328	171200	36838080	5060	5060	5060	5060	0
151	20250328	171100	36838080	5060	5060	5060	5060	0
152	20250328	171000	36838080	5060	5060	5060	5060	67
153	20250328	170900	36838080	5060	5060	5060	5060	0
154	20250328	170800	36838080	5060	5060	5060	5060	0
155	20250328	170700	36838080	5060	5060	5060	5060	0
156	20250328	170600	36838080	5060	5060	5060	5060	0
157	20250328	170500	36838080	5060	5060	5060	5060	0
158	20250328	170400	36838080	5060	5060	5060	5060	0
159	20250328	170300	36838080	5060	5060	5060	5060	0
160	20250328	170200	36838080	5060	5060	5060	5060	0
161	20250328	170100	36838080	5060	5060	5060	5060	0
162	20250328	170000	36838080	5060	5060	5060	5060	0
163	20250328	165900	36838080	5060	5060	5060	5060	0
164	20250328	165800	36838080	5060	5060	5060	5060	0
165	20250328	165700	36838080	5060	5060	5060	5060	0
166	20250328	165600	36838080	5060	5060	5060	5060	0
167	20250328	165500	36838080	5060	5060	5060	5060	0
168	20250328	165400	36838080	5060	5060	5060	5060	0
169	20250328	165300	36838080	5060	5060	5060	5060	0
170	20250328	165200	36838080	5060	5060	5060	5060	0
171	20250328	165100	36838080	5060	5060	5060	5060	0
172	20250328	165000	36838080	5060	5060	5060	5060	0
173	20250328	164900	36838080	5060	5060	5060	5060	0
174	20250328	164800	36838080	5060	5060	5060	5060	0
175	20250328	164700	36838080	5060	5060	5060	5060	0
176	20250328	164600	36838080	5060	5060	5060	5060	0
177	20250328	164500	36838080	5060	5060	5060	5060	0
178	20250328	164400	36838080	5060	5060	5060	5060	0
179	20250328	164300	36838080	5060	5060	5060	5060	0
180	20250328	164200	36838080	5060	5060	5060	5060	0
181	20250328	164100	36838080	5060	5060	5060	5060	0
182	20250328	164000	36838080	5060	5060	5060	5060	67
183	20250328	163900	36838080	5060	5060	5060	5060	0
184	20250328	163800	36838080	5060	5060	5060	5060	0
185	20250328	163700	36838080	5060	5060	5060	5060	0
186	20250328	163600	36838080	5060	5060	5060	5060	0
187	20250328	163500	36838080	5060	5060	5060	5060	0
188	20250328	163400	36838080	5060	5060	5060	5060	0
189	20250328	163300	36838080	5060	5060	5060	5060	0
190	20250328	163200	36838080	5060	5060	5060	5060	0
191	20250328	163100	36838080	5060	5060	5060	5060	0
192	20250328	163000	36838080	5060	5060	5060	5060	0
193	20250328	162900	36838080	5060	5060	5060	5060	0
194	20250328	162800	36838080	5060	5060	5060	5060	0
195	20250328	162700	36838080	5060	5060	5060	5060	0
196	20250328	162600	36838080	5060	5060	5060	5060	0
197	20250328	162500	36838080	5060	5060	5060	5060	0
198	20250328	162400	36838080	5060	5060	5060	5060	0
199	20250328	162300	36838080	5060	5060	5060	5060	0
200	20250328	162200	36838080	5060	5060	5060	5060	0
201	20250328	162100	36838080	5060	5060	5060	5060	0
202	20250328	162000	36838080	5060	5060	5060	5060	0
203	20250328	161900	36838080	5060	5060	5060	5060	0
204	20250328	161800	36838080	5060	5060	5060	5060	0
205	20250328	161700	36838080	5060	5060	5060	5060	0
206	20250328	161600	36838080	5060	5060	5060	5060	0
207	20250328	161500	36838080	5060	5060	5060	5060	0
208	20250328	161400	36838080	5060	5060	5060	5060	0
209	20250328	161300	36838080	5060	5060	5060	5060	0
210	20250328	161200	36838080	5060	5060	5060	5060	0
211	20250328	161100	36838080	5060	5060	5060	5060	0
212	20250328	161000	36838080	5060	5060	5060	5060	67
213	20250328	160900	36838080	5060	5060	5060	5060	0
214	20250328	160800	36838080	5060	5060	5060	5060	0
215	20250328	160700	36838080	5060	5060	5060	5060	0
216	20250328	160600	36838080	5060	5060	5060	5060	0
217	20250328	160500	36838080	5060	5060	5060	5060	0
218	20250328	160400	36838080	5060	5060	5060	5060	0
219	20250328	160300	36838080	5060	5060	5060	5060	0
220	20250328	160200	36838080	5060	5060	5060	5060	0
221	20250328	160100	36838080	5060	5060	5060	5060	0
222	20250328	160000	36838080	5060	5060	5060	5060	0
223	20250328	155900	36838080	5060	5060	5060	5060	0
224	20250328	155800	36838080	5060	5060	5060	5060	0
225	20250328	155700	36838080	5060	5060	5060	5060	0
226	20250328	155600	36838080	5060	5060	5060	5060	0
227	20250328	155500	36838080	5060	5060	5060	5060	0
228	20250328	155400	36838080	5060	5060	5060	5060	0
229	20250328	155300	36838080	5060	5060	5060	5060	0
230	20250328	155200	36838080	5060	5060	5060	5060	0
231	20250328	155100	36838080	5060	5060	5060	5060	0
232	20250328	155000	36838080	5060	5060	5060	5060	0
233	20250328	154900	36838080	5060	5060	5060	5060	0
234	20250328	154800	36838080	5060	5060	5060	5060	0
235	20250328	154700	36838080	5060	5060	5060	5060	0
236	20250328	154600	36838080	5060	5060	5060	5060	0
237	20250328	154500	36838080	5060	5060	5060	5060	0
238	20250328	154400	36838080	5060	5060	5060	5060	0
239	20250328	154300	36838080	5060	5060	5060	5060	0
240	20250328	154200	36838080	5060	5060	5060	5060	0
241	20250328	154100	36838080	5060	5060	5060	5060	0
242	20250328	154000	36838080	5060	5060	5060	5060	67
243	20250328	153900	36838080	5060	5060	5060	5060	0
244	20250328	153800	36838080	5060	5060	5060	5060	0
245	20250328	153700	36838080	5060	5060	5060	5060	0
246	20250328	153600	36838080	5060	5060	5060	5060	0
247	20250328	153500	36838080	5060	5060	5060	5060	0
248	20250328	153400	36838080	5060	5060	5060	5060	0
249	20250328	153300	36838080	5060	5060	5060	5060	0
250	20250328	153200	36838080	5060	5060	5060	5060	0
251	20250328	153100	36838080	5060	5060	5060	5060	0
252	20250328	153000	36838080	5060	5060	5060	5060	67
253	20250328	152900	36499060	5070	5070	5070	5070	0
254	20250328	152800	36499060	5070	5070	5070	5070	0
255	20250328	152700	36499060	5070	5070	5070	5070	0
256	20250328	152600	36499060	5070	5070	5070	5070	0
257	20250328	152500	36499060	5070	5070	5070	5070	0
258	20250328	152400	36499060	5070	5070	5070	5070	0
259	20250328	152300	36499060	5070	5070	5070	5070	0
260	20250328	152200	36499060	5070	5070	5070	5070	0
261	20250328	152100	36499060	5070	5070	5070	5070	0
262	20250328	152000	36499060	5070	5070	5070	5070	0
263	20250328	151900	36499060	5070	5070	5070	5070	0
264	20250328	151800	36499060	5070	5070	5070	5070	0
265	20250328	151700	36499060	5070	5070	5070	5070	1
266	20250328	151600	36493990	5050	5050	5050	5050	0
267	20250328	151500	36493990	5050	5050	5050	5050	0
268	20250328	151400	36493990	5050	5050	5050	5050	100
269	20250328	151300	35988990	5050	5050	5050	5050	0
270	20250328	151200	35988990	5050	5050	5050	5050	0
271	20250328	151100	35988990	5050	5050	5050	5050	0
272	20250328	151000	35988990	5050	5050	5050	5050	0
273	20250328	150900	35988990	5050	5050	5050	5050	0
274	20250328	150800	35988990	5050	5050	5050	5050	0
275	20250328	150700	35988990	5050	5050	5050	5050	0
276	20250328	150600	35988990	5050	5050	5050	5050	3
277	20250328	150500	35973840	5050	5050	5050	5050	0
278	20250328	150400	35973840	5050	5050	5050	5050	0
279	20250328	150300	35973840	5050	5050	5050	5050	0
280	20250328	150200	35973840	5050	5060	5060	5050	539
281	20250328	150100	33249750	5060	5060	5060	5060	0
282	20250328	150000	33249750	5060	5060	5060	5060	0
283	20250328	145900	33249750	5060	5060	5060	5060	0
284	20250328	145800	33249750	5060	5060	5060	5060	0
285	20250328	145700	33249750	5060	5060	5060	5060	100
286	20250328	145600	32743750	5070	5070	5070	5070	0
287	20250328	145500	32743750	5070	5070	5070	5070	50
288	20250328	145400	32490250	5080	5080	5080	5080	0
289	20250328	145300	32490250	5080	5080	5080	5080	0
290	20250328	145200	32490250	5080	5080	5080	5080	0
291	20250328	145100	32490250	5080	5080	5080	5080	0
292	20250328	145000	32490250	5080	5080	5080	5080	0
293	20250328	144900	32490250	5080	5080	5080	5080	0
294	20250328	144800	32490250	5080	5070	5080	5070	149
295	20250328	144700	31734660	5070	5070	5070	5070	194
296	20250328	144600	30751080	5060	5060	5060	5060	0
297	20250328	144500	30751080	5060	5060	5060	5060	0
298	20250328	144400	30751080	5060	5060	5060	5060	0
299	20250328	144300	30751080	5060	5060	5060	5060	0
300	20250328	144200	30751080	5060	5060	5060	5060	0
301	20250328	144100	30751080	5060	5060	5060	5060	0
302	20250328	144000	30751080	5060	5060	5060	5060	0
303	20250328	143900	30751080	5060	5060	5060	5060	0
304	20250328	143800	30751080	5060	5060	5060	5060	0
305	20250328	143700	30751080	5060	5060	5060	5060	0
306	20250328	143600	30751080	5060	5060	5060	5060	0
307	20250328	143500	30751080	5060	5060	5060	5060	0
308	20250328	143400	30751080	5060	5060	5060	5060	4
309	20250328	143300	30730840	5060	5060	5060	5060	0
310	20250328	143200	30730840	5060	5060	5060	5060	0
311	20250328	143100	30730840	5060	5060	5060	5060	154
312	20250328	143000	29951600	5060	5060	5060	5060	0
313	20250328	142900	29951600	5060	5060	5060	5060	0
314	20250328	142800	29951600	5060	5060	5060	5060	0
315	20250328	142700	29951600	5060	5060	5060	5060	30
316	20250328	142600	29799800	5050	5050	5050	5050	0
317	20250328	142500	29799800	5050	5050	5050	5050	0
318	20250328	142400	29799800	5050	5050	5050	5050	0
319	20250328	142300	29799800	5050	5050	5050	5050	0
320	20250328	142200	29799800	5050	5050	5050	5050	0
321	20250328	142100	29799800	5050	5050	5050	5050	0
322	20250328	142000	29799800	5050	5050	5050	5050	0
323	20250328	141900	29799800	5050	5050	5050	5050	0
324	20250328	141800	29799800	5050	5050	5050	5050	0
325	20250328	141700	29799800	5050	5050	5050	5050	0
326	20250328	141600	29799800	5050	5050	5050	5050	0
327	20250328	141500	29799800	5050	5050	5050	5050	186
328	20250328	141400	28860500	5050	5050	5050	5050	0
329	20250328	141300	28860500	5050	5050	5050	5050	100
330	20250328	141200	28355500	5060	5060	5060	5060	0
331	20250328	141100	28355500	5060	5060	5060	5060	0
332	20250328	141000	28355500	5060	5060	5060	5060	0
333	20250328	140900	28355500	5060	5060	5060	5060	0
334	20250328	140800	28355500	5060	5060	5060	5060	0
335	20250328	140700	28355500	5060	5060	5060	5060	1
336	20250328	140600	28350440	5050	5050	5050	5050	0
337	20250328	140500	28350440	5050	5050	5050	5050	0
338	20250328	140400	28350440	5050	5050	5050	5050	0
339	20250328	140300	28350440	5050	5050	5050	5050	0
340	20250328	140200	28350440	5050	5050	5050	5050	0
341	20250328	140100	28350440	5050	5050	5050	5050	0
342	20250328	140000	28350440	5050	5050	5050	5050	0
343	20250328	135900	28350440	5050	5050	5050	5050	0
344	20250328	135800	28350440	5050	5050	5050	5050	0
345	20250328	135700	28350440	5050	5050	5050	5050	0
346	20250328	135600	28350440	5050	5050	5050	5050	0
347	20250328	135500	28350440	5050	5050	5050	5050	500
348	20250328	135400	25825440	5050	5050	5050	5050	0
349	20250328	135300	25825440	5050	5050	5050	5050	0
350	20250328	135200	25825440	5050	5050	5050	5050	0
351	20250328	135100	25825440	5050	5050	5050	5050	0
352	20250328	135000	25825440	5050	5050	5050	5050	2
353	20250328	134900	25815340	5050	5050	5050	5050	0
354	20250328	134800	25815340	5050	5050	5050	5050	0
355	20250328	134700	25815340	5050	5050	5050	5050	112
356	20250328	134600	25249740	5060	5060	5060	5060	0
357	20250328	134500	25249740	5060	5060	5060	5060	0
358	20250328	134400	25249740	5060	5060	5060	5060	11
359	20250328	134300	25194080	5060	5060	5060	5060	0
360	20250328	134200	25194080	5060	5060	5060	5060	0
361	20250328	134100	25194080	5060	5060	5060	5060	0
362	20250328	134000	25194080	5060	5060	5060	5060	0
363	20250328	133900	25194080	5060	5060	5060	5060	0
364	20250328	133800	25194080	5060	5060	5060	5060	0
365	20250328	133700	25194080	5060	5060	5060	5060	0
366	20250328	133600	25194080	5060	5060	5060	5060	0
367	20250328	133500	25194080	5060	5060	5060	5060	0
368	20250328	133400	25194080	5060	5060	5060	5060	0
369	20250328	133300	25194080	5060	5060	5060	5060	0
370	20250328	133200	25194080	5060	5060	5060	5060	0
371	20250328	133100	25194080	5060	5060	5060	5060	0
372	20250328	133000	25194080	5060	5050	5060	5050	399
373	20250328	132900	23178140	5060	5060	5060	5060	0
374	20250328	132800	23178140	5060	5060	5060	5060	0
375	20250328	132700	23178140	5060	5060	5060	5060	0
376	20250328	132600	23178140	5060	5060	5060	5060	11
377	20250328	132500	23122480	5050	5050	5050	5050	0
378	20250328	132400	23122480	5050	5050	5050	5050	0
379	20250328	132300	23122480	5050	5050	5050	5050	0
380	20250328	132200	23122480	5050	5050	5050	5050	0
381	20250328	132100	23122480	5050	5050	5050	5050	0
382	20250328	132000	23122480	5050	5050	5050	5050	0
383	20250328	131900	23122480	5050	5050	5050	5050	0
384	20250328	131800	23122480	5050	5050	5050	5050	0
385	20250328	131700	23122480	5050	5050	5050	5050	0
386	20250328	131600	23122480	5050	5050	5050	5050	0
387	20250328	131500	23122480	5050	5050	5050	5050	200
388	20250328	131400	22112480	5060	5060	5060	5060	390
389	20250328	131300	20139080	5060	5060	5060	5060	0
390	20250328	131200	20139080	5060	5060	5060	5060	0
391	20250328	131100	20139080	5060	5060	5060	5060	0
392	20250328	131000	20139080	5060	5060	5060	5060	0
393	20250328	130900	20139080	5060	5060	5060	5060	0
394	20250328	130800	20139080	5060	5060	5060	5060	4
395	20250328	130700	20118840	5070	5070	5070	5070	6
396	20250328	130600	20088420	5070	5070	5070	5070	67
397	20250328	130500	19748730	5070	5070	5070	5070	0
398	20250328	130400	19748730	5070	5070	5070	5070	0
399	20250328	130300	19748730	5070	5070	5070	5070	0
400	20250328	130200	19748730	5070	5070	5070	5070	0
401	20250328	130100	19748730	5070	5070	5070	5070	0
402	20250328	130000	19748730	5070	5070	5070	5070	0
403	20250328	125900	19748730	5070	5070	5070	5070	0
404	20250328	125800	19748730	5070	5070	5070	5070	0
405	20250328	125700	19748730	5070	5070	5070	5070	0
406	20250328	125600	19748730	5070	5070	5070	5070	0
407	20250328	125500	19748730	5070	5070	5070	5070	0
408	20250328	125400	19748730	5070	5070	5070	5070	0
409	20250328	125300	19748730	5070	5070	5070	5070	243
410	20250328	125200	18516720	5080	5080	5080	5080	0
411	20250328	125100	18516720	5080	5080	5080	5080	0
412	20250328	125000	18516720	5080	5080	5080	5080	0
413	20250328	124900	18516720	5080	5080	5080	5080	0
414	20250328	124800	18516720	5080	5080	5080	5080	0
415	20250328	124700	18516720	5080	5080	5080	5080	20
416	20250328	124600	18415120	5070	5070	5070	5070	0
417	20250328	124500	18415120	5070	5070	5070	5070	0
418	20250328	124400	18415120	5070	5070	5070	5070	0
419	20250328	124300	18415120	5070	5070	5070	5070	0
420	20250328	124200	18415120	5070	5070	5070	5070	0
421	20250328	124100	18415120	5070	5070	5070	5070	0
422	20250328	124000	18415120	5070	5070	5070	5070	0
423	20250328	123900	18415120	5070	5070	5070	5070	0
424	20250328	123800	18415120	5070	5070	5070	5070	0
425	20250328	123700	18415120	5070	5070	5070	5070	0
426	20250328	123600	18415120	5070	5070	5070	5070	0
427	20250328	123500	18415120	5070	5070	5070	5070	0
428	20250328	123400	18415120	5070	5070	5070	5070	0
429	20250328	123300	18415120	5070	5070	5070	5070	10
430	20250328	123200	18364420	5070	5070	5070	5070	0
431	20250328	123100	18364420	5070	5070	5070	5070	0
432	20250328	123000	18364420	5070	5070	5070	5070	0
433	20250328	122900	18364420	5070	5070	5070	5070	0
434	20250328	122800	18364420	5070	5070	5070	5070	0
435	20250328	122700	18364420	5070	5070	5070	5070	0
436	20250328	122600	18364420	5070	5070	5070	5070	0
437	20250328	122500	18364420	5070	5070	5070	5070	0
438	20250328	122400	18364420	5070	5070	5070	5070	0
439	20250328	122300	18364420	5070	5070	5070	5070	0
440	20250328	122200	18364420	5070	5070	5070	5070	0
441	20250328	122100	18364420	5070	5070	5070	5070	0
442	20250328	122000	18364420	5070	5070	5070	5070	0
443	20250328	121900	18364420	5070	5070	5070	5070	0
444	20250328	121800	18364420	5070	5070	5070	5070	0
445	20250328	121700	18364420	5070	5070	5070	5070	0
446	20250328	121600	18364420	5070	5070	5070	5070	0
447	20250328	121500	18364420	5070	5070	5070	5070	0
448	20250328	121400	18364420	5070	5070	5070	5070	0
449	20250328	121300	18364420	5070	5070	5070	5070	0
450	20250328	121200	18364420	5070	5070	5070	5070	0
451	20250328	121100	18364420	5070	5070	5070	5070	0
452	20250328	121000	18364420	5070	5070	5070	5070	1
453	20250328	120900	18359350	5070	5070	5070	5070	0
454	20250328	120800	18359350	5070	5070	5070	5070	0
455	20250328	120700	18359350	5070	5070	5070	5070	0
456	20250328	120600	18359350	5070	5070	5070	5070	0
457	20250328	120500	18359350	5070	5070	5070	5070	0
458	20250328	120400	18359350	5070	5070	5070	5070	0
459	20250328	120300	18359350	5070	5070	5070	5070	0
460	20250328	120200	18359350	5070	5070	5070	5070	0
461	20250328	120100	18359350	5070	5070	5070	5070	0
462	20250328	120000	18359350	5070	5070	5070	5070	0
463	20250328	115900	18359350	5070	5070	5070	5070	0
464	20250328	115800	18359350	5070	5070	5070	5070	0
465	20250328	115700	18359350	5070	5070	5070	5070	0
466	20250328	115600	18359350	5070	5070	5070	5070	0
467	20250328	115500	18359350	5070	5070	5070	5070	0
468	20250328	115400	18359350	5070	5070	5070	5070	0
469	20250328	115300	18359350	5070	5070	5070	5070	0
470	20250328	115200	18359350	5070	5070	5070	5070	0
471	20250328	115100	18359350	5070	5070	5070	5070	0
472	20250328	115000	18359350	5070	5070	5070	5070	0
473	20250328	114900	18359350	5070	5070	5070	5070	0
474	20250328	114800	18359350	5070	5070	5070	5070	0
475	20250328	114700	18359350	5070	5070	5070	5070	0
476	20250328	114600	18359350	5070	5070	5070	5070	0
477	20250328	114500	18359350	5070	5070	5070	5070	0
478	20250328	114400	18359350	5070	5070	5070	5070	0
479	20250328	114300	18359350	5070	5070	5070	5070	0
480	20250328	114200	18359350	5070	5070	5070	5070	0
481	20250328	114100	18359350	5070	5070	5070	5070	0
482	20250328	114000	18359350	5070	5070	5070	5070	0
483	20250328	113900	18359350	5070	5070	5070	5070	0
484	20250328	113800	18359350	5070	5070	5070	5070	0
485	20250328	113700	18359350	5070	5070	5070	5070	0
486	20250328	113600	18359350	5070	5070	5070	5070	0
487	20250328	113500	18359350	5070	5070	5070	5070	0
488	20250328	113400	18359350	5070	5070	5070	5070	0
489	20250328	113300	18359350	5070	5070	5070	5070	0
490	20250328	113200	18359350	5070	5070	5070	5070	0
491	20250328	113100	18359350	5070	5070	5070	5070	0
492	20250328	113000	18359350	5070	5070	5070	5070	0
493	20250328	112900	18359350	5070	5070	5070	5070	0
494	20250328	112800	18359350	5070	5070	5070	5070	0
495	20250328	112700	18359350	5070	5070	5070	5070	0
496	20250328	112600	18359350	5070	5070	5070	5070	0
497	20250328	112500	18359350	5070	5070	5070	5070	0
498	20250328	112400	18359350	5070	5070	5070	5070	0
499	20250328	112300	18359350	5070	5070	5070	5070	0
500	20250328	112200	18359350	5070	5070	5070	5070	0
501	20250328	112100	18359350	5070	5070	5070	5070	0
502	20250328	112000	18359350	5070	5070	5070	5070	0
503	20250328	111900	18359350	5070	5070	5070	5070	0
504	20250328	111800	18359350	5070	5070	5070	5070	0
505	20250328	111700	18359350	5070	5070	5070	5070	0
506	20250328	111600	18359350	5070	5070	5070	5070	109
507	20250328	111500	17806720	5070	5070	5070	5070	0
508	20250328	111400	17806720	5070	5070	5070	5070	70
509	20250328	111300	17451820	5070	5070	5070	5070	0
510	20250328	111200	17451820	5070	5070	5070	5070	0
511	20250328	111100	17451820	5070	5070	5070	5070	0
512	20250328	111000	17451820	5070	5070	5070	5070	0
513	20250328	110900	17451820	5070	5070	5070	5070	0
514	20250328	110800	17451820	5070	5070	5070	5070	0
515	20250328	110700	17451820	5070	5070	5070	5070	0
516	20250328	110600	17451820	5070	5070	5070	5070	0
517	20250328	110500	17451820	5070	5070	5070	5070	0
518	20250328	110400	17451820	5070	5070	5070	5070	0
519	20250328	110300	17451820	5070	5070	5070	5070	0
520	20250328	110200	17451820	5070	5070	5070	5070	0
521	20250328	110100	17451820	5070	5070	5070	5070	1
522	20250328	110000	17446750	5080	5080	5080	5080	0
523	20250328	105900	17446750	5080	5080	5080	5080	0
524	20250328	105800	17446750	5080	5080	5080	5080	0
525	20250328	105700	17446750	5080	5080	5080	5080	0
526	20250328	105600	17446750	5080	5080	5080	5080	0
527	20250328	105500	17446750	5080	5080	5080	5080	0
528	20250328	105400	17446750	5080	5080	5080	5080	0
529	20250328	105300	17446750	5080	5080	5080	5080	0
530	20250328	105200	17446750	5080	5080	5080	5080	0
531	20250328	105100	17446750	5080	5080	5080	5080	0
532	20250328	105000	17446750	5080	5080	5080	5080	0
533	20250328	104900	17446750	5080	5080	5080	5080	60
534	20250328	104800	17141950	5080	5080	5080	5080	0
535	20250328	104700	17141950	5080	5080	5080	5080	0
536	20250328	104600	17141950	5080	5080	5080	5080	0
537	20250328	104500	17141950	5080	5080	5080	5080	0
538	20250328	104400	17141950	5080	5080	5080	5080	0
539	20250328	104300	17141950	5080	5080	5080	5080	0
540	20250328	104200	17141950	5080	5080	5080	5080	0
541	20250328	104100	17141950	5080	5080	5080	5080	0
542	20250328	104000	17141950	5080	5080	5080	5080	0
543	20250328	103900	17141950	5080	5080	5080	5080	0
544	20250328	103800	17141950	5080	5080	5080	5080	0
545	20250328	103700	17141950	5080	5080	5080	5080	0
546	20250328	103600	17141950	5080	5080	5080	5080	0
547	20250328	103500	17141950	5080	5080	5080	5080	0
548	20250328	103400	17141950	5080	5080	5080	5080	50
549	20250328	103300	16887950	5070	5070	5070	5070	0
550	20250328	103200	16887950	5070	5070	5070	5070	0
551	20250328	103100	16887950	5070	5070	5070	5070	0
552	20250328	103000	16887950	5070	5070	5070	5070	0
553	20250328	102900	16887950	5070	5070	5070	5070	0
554	20250328	102800	16887950	5070	5070	5070	5070	0
555	20250328	102700	16887950	5070	5070	5070	5070	2
556	20250328	102600	16877810	5080	5080	5080	5080	0
557	20250328	102500	16877810	5080	5080	5080	5080	0
558	20250328	102400	16877810	5080	5080	5080	5080	0
559	20250328	102300	16877810	5080	5070	5080	5070	48
560	20250328	102200	16634370	5070	5070	5070	5070	50
561	20250328	102100	16380870	5070	5070	5070	5070	0
562	20250328	102000	16380870	5070	5070	5070	5070	0
563	20250328	101900	16380870	5070	5070	5070	5070	0
564	20250328	101800	16380870	5070	5060	5070	5060	101
565	20250328	101700	15869710	5060	5060	5060	5060	0
566	20250328	101600	15869710	5060	5060	5060	5060	1
567	20250328	101500	15864650	5050	5050	5050	5050	0
568	20250328	101400	15864650	5050	5050	5050	5050	0
569	20250328	101300	15864650	5050	5050	5050	5050	0
570	20250328	101200	15864650	5050	5050	5050	5050	0
571	20250328	101100	15864650	5050	5060	5060	5050	11
572	20250328	101000	15809000	5040	5040	5040	5040	0
573	20250328	100900	15809000	5040	5040	5040	5040	0
574	20250328	100800	15809000	5040	5040	5040	5040	0
575	20250328	100700	15809000	5040	5040	5040	5040	0
576	20250328	100600	15809000	5040	5040	5040	5040	0
577	20250328	100500	15809000	5040	5040	5040	5040	0
578	20250328	100400	15809000	5040	5040	5040	5040	0
579	20250328	100300	15809000	5040	5040	5040	5040	0
580	20250328	100200	15809000	5040	5040	5040	5040	0
581	20250328	100100	15809000	5040	5040	5040	5040	0
582	20250328	100000	15809000	5040	5040	5040	5040	0
583	20250328	095900	15809000	5040	5040	5040	5040	0
584	20250328	095800	15809000	5040	5040	5040	5040	0
585	20250328	095700	15809000	5040	5040	5040	5040	0
586	20250328	095600	15809000	5040	5040	5040	5040	0
587	20250328	095500	15809000	5040	5040	5040	5040	0
588	20250328	095400	15809000	5040	5040	5040	5040	0
589	20250328	095300	15809000	5040	5040	5040	5040	0
590	20250328	095200	15809000	5040	5040	5040	5040	0
591	20250328	095100	15809000	5040	5040	5040	5040	0
592	20250328	095000	15809000	5040	5050	5050	5040	79
593	20250328	094900	15410120	5050	5050	5050	5050	0
594	20250328	094800	15410120	5050	5050	5050	5050	0
595	20250328	094700	15410120	5050	5050	5050	5050	0
596	20250328	094600	15410120	5050	5050	5050	5050	0
597	20250328	094500	15410120	5050	5060	5060	5050	3
598	20250328	094400	15394960	5060	5060	5060	5060	0
599	20250328	094300	15394960	5060	5060	5060	5060	0
600	20250328	094200	15394960	5060	5060	5060	5060	10
601	20250328	094100	15344360	5060	5060	5060	5060	0
602	20250328	094000	15344360	5060	5060	5060	5060	0
603	20250328	093900	15344360	5060	5060	5060	5060	0
604	20250328	093800	15344360	5060	5060	5060	5060	0
605	20250328	093700	15344360	5060	5060	5060	5060	0
606	20250328	093600	15344360	5060	5060	5060	5060	10
607	20250328	093500	15293760	5050	5050	5050	5050	0
608	20250328	093400	15293760	5050	5050	5050	5050	0
609	20250328	093300	15293760	5050	5050	5050	5050	0
610	20250328	093200	15293760	5050	5050	5050	5050	0
611	20250328	093100	15293760	5050	5050	5050	5050	0
612	20250328	093000	15293760	5050	5050	5050	5050	3
613	20250328	092900	15278610	5050	5050	5050	5050	0
614	20250328	092800	15278610	5050	5050	5050	5050	0
615	20250328	092700	15278610	5050	5050	5050	5050	0
616	20250328	092600	15278610	5050	5030	5050	5030	328
617	20250328	092500	13624210	5000	5050	5050	5000	1068
618	20250328	092400	8267380	5010	5050	5050	5010	158
619	20250328	092300	7474490	5050	5050	5050	5050	0
620	20250328	092200	7474490	5050	5050	5050	5050	0
621	20250328	092100	7474490	5050	5050	5050	5050	0
622	20250328	092000	7474490	5050	5050	5050	5050	0
623	20250328	091900	7474490	5050	5050	5050	5050	0
624	20250328	091800	7474490	5050	5040	5050	5040	232
625	20250328	091700	6302990	5050	5060	5060	5050	96
626	20250328	091600	5817330	5070	5070	5070	5070	0
627	20250328	091500	5817330	5070	5070	5070	5070	0
628	20250328	091400	5817330	5070	5070	5070	5070	0
629	20250328	091300	5817330	5070	5070	5070	5070	186
630	20250328	091200	4874310	5060	5060	5060	5060	0
631	20250328	091100	4874310	5060	5060	5060	5060	10
632	20250328	091000	4823710	5070	5070	5070	5070	300
633	20250328	090900	3302710	5060	5020	5060	5020	26
634	20250328	090800	3171550	5020	5030	5030	5020	61
635	20250328	090700	2864760	5070	5070	5070	5070	0
636	20250328	090600	2864760	5070	5070	5070	5070	0
637	20250328	090500	2864760	5070	5070	5070	5070	0
638	20250328	090400	2864760	5070	5070	5070	5070	0
639	20250328	090300	2864760	5070	5070	5070	5070	152
640	20250328	090200	2094120	5070	5120	5120	5070	356
641	20250328	090100	289150	5080	5080	5080	5080	10
642	20250328	090000	238350	5130	5070	5130	5070	47