KissMeData/032560/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	191400	93863120	5060	5060	5060	5060	137
3	20250326	191300	93863120	5060	5060	5060	5060	0
4	20250326	191200	93863120	5060	5060	5060	5060	0
5	20250326	191100	93863120	5060	5060	5060	5060	0
6	20250326	191000	93863120	5060	5060	5060	5060	0
7	20250326	190900	93863120	5060	5060	5060	5060	0
8	20250326	190800	93863120	5060	5060	5060	5060	0
9	20250326	190700	93863120	5060	5060	5060	5060	0
10	20250326	190600	93863120	5060	5060	5060	5060	0
11	20250326	190500	93863120	5060	5060	5060	5060	0
12	20250326	190400	93863120	5060	5060	5060	5060	0
13	20250326	190300	93863120	5060	5060	5060	5060	0
14	20250326	190200	93863120	5060	5060	5060	5060	0
15	20250326	190100	93863120	5060	5060	5060	5060	0
16	20250326	190000	93863120	5060	5060	5060	5060	0
17	20250326	185900	93863120	5060	5060	5060	5060	0
18	20250326	185800	93863120	5060	5060	5060	5060	0
19	20250326	185700	93863120	5060	5060	5060	5060	0
20	20250326	185600	93863120	5060	5060	5060	5060	0
21	20250326	185500	93863120	5060	5060	5060	5060	0
22	20250326	185400	93863120	5060	5060	5060	5060	0
23	20250326	185300	93863120	5060	5060	5060	5060	0
24	20250326	185200	93863120	5060	5060	5060	5060	0
25	20250326	185100	93863120	5060	5060	5060	5060	0
26	20250326	185000	93863120	5060	5060	5060	5060	0
27	20250326	184900	93863120	5060	5060	5060	5060	0
28	20250326	184800	93863120	5060	5060	5060	5060	0
29	20250326	184700	93863120	5060	5060	5060	5060	0
30	20250326	184600	93863120	5060	5060	5060	5060	0
31	20250326	184500	93863120	5060	5060	5060	5060	0
32	20250326	184400	93863120	5060	5060	5060	5060	137
33	20250326	184300	93863120	5060	5060	5060	5060	0
34	20250326	184200	93863120	5060	5060	5060	5060	0
35	20250326	184100	93863120	5060	5060	5060	5060	0
36	20250326	184000	93863120	5060	5060	5060	5060	0
37	20250326	183900	93863120	5060	5060	5060	5060	0
38	20250326	183800	93863120	5060	5060	5060	5060	0
39	20250326	183700	93863120	5060	5060	5060	5060	0
40	20250326	183600	93863120	5060	5060	5060	5060	0
41	20250326	183500	93863120	5060	5060	5060	5060	0
42	20250326	183400	93863120	5060	5060	5060	5060	0
43	20250326	183300	93863120	5060	5060	5060	5060	0
44	20250326	183200	93863120	5060	5060	5060	5060	0
45	20250326	183100	93863120	5060	5060	5060	5060	0
46	20250326	183000	93863120	5060	5060	5060	5060	0
47	20250326	182900	93863120	5060	5060	5060	5060	0
48	20250326	182800	93863120	5060	5060	5060	5060	0
49	20250326	182700	93863120	5060	5060	5060	5060	0
50	20250326	182600	93863120	5060	5060	5060	5060	0
51	20250326	182500	93863120	5060	5060	5060	5060	0
52	20250326	182400	93863120	5060	5060	5060	5060	0
53	20250326	182300	93863120	5060	5060	5060	5060	0
54	20250326	182200	93863120	5060	5060	5060	5060	0
55	20250326	182100	93863120	5060	5060	5060	5060	0
56	20250326	182000	93863120	5060	5060	5060	5060	0
57	20250326	181900	93863120	5060	5060	5060	5060	0
58	20250326	181800	93863120	5060	5060	5060	5060	0
59	20250326	181700	93863120	5060	5060	5060	5060	0
60	20250326	181600	93863120	5060	5060	5060	5060	0
61	20250326	181500	93863120	5060	5060	5060	5060	0
62	20250326	181400	93863120	5060	5060	5060	5060	137
63	20250326	181300	93863120	5060	5060	5060	5060	0
64	20250326	181200	93863120	5060	5060	5060	5060	0
65	20250326	181100	93863120	5060	5060	5060	5060	0
66	20250326	181000	93863120	5060	5060	5060	5060	0
67	20250326	180900	93863120	5060	5060	5060	5060	0
68	20250326	180800	93863120	5060	5060	5060	5060	0
69	20250326	180700	93863120	5060	5060	5060	5060	0
70	20250326	180600	93863120	5060	5060	5060	5060	0
71	20250326	180500	93863120	5060	5060	5060	5060	0
72	20250326	180400	93863120	5060	5060	5060	5060	0
73	20250326	180300	93863120	5060	5060	5060	5060	0
74	20250326	180200	93863120	5060	5060	5060	5060	0
75	20250326	180100	93863120	5060	5060	5060	5060	0
76	20250326	180000	93863120	5060	5060	5060	5060	0
77	20250326	175900	93863120	5060	5060	5060	5060	0
78	20250326	175800	93863120	5060	5060	5060	5060	0
79	20250326	175700	93863120	5060	5060	5060	5060	0
80	20250326	175600	93863120	5060	5060	5060	5060	0
81	20250326	175500	93863120	5060	5060	5060	5060	0
82	20250326	175400	93863120	5060	5060	5060	5060	0
83	20250326	175300	93863120	5060	5060	5060	5060	0
84	20250326	175200	93863120	5060	5060	5060	5060	0
85	20250326	175100	93863120	5060	5060	5060	5060	0
86	20250326	175000	93863120	5060	5060	5060	5060	0
87	20250326	174900	93863120	5060	5060	5060	5060	0
88	20250326	174800	93863120	5060	5060	5060	5060	0
89	20250326	174700	93863120	5060	5060	5060	5060	0
90	20250326	174600	93863120	5060	5060	5060	5060	0
91	20250326	174500	93863120	5060	5060	5060	5060	0
92	20250326	174400	93863120	5060	5060	5060	5060	137
93	20250326	174300	93863120	5060	5060	5060	5060	0
94	20250326	174200	93863120	5060	5060	5060	5060	0
95	20250326	174100	93863120	5060	5060	5060	5060	0
96	20250326	174000	93863120	5060	5060	5060	5060	0
97	20250326	173900	93863120	5060	5060	5060	5060	0
98	20250326	173800	93863120	5060	5060	5060	5060	0
99	20250326	173700	93863120	5060	5060	5060	5060	0
100	20250326	173600	93863120	5060	5060	5060	5060	0
101	20250326	173500	93863120	5060	5060	5060	5060	0
102	20250326	173400	93863120	5060	5060	5060	5060	0
103	20250326	173300	93863120	5060	5060	5060	5060	0
104	20250326	173200	93863120	5060	5060	5060	5060	0
105	20250326	173100	93863120	5060	5060	5060	5060	0
106	20250326	173000	93863120	5060	5060	5060	5060	0
107	20250326	172900	93863120	5060	5060	5060	5060	0
108	20250326	172800	93863120	5060	5060	5060	5060	0
109	20250326	172700	93863120	5060	5060	5060	5060	0
110	20250326	172600	93863120	5060	5060	5060	5060	0
111	20250326	172500	93863120	5060	5060	5060	5060	0
112	20250326	172400	93863120	5060	5060	5060	5060	0
113	20250326	172300	93863120	5060	5060	5060	5060	0
114	20250326	172200	93863120	5060	5060	5060	5060	0
115	20250326	172100	93863120	5060	5060	5060	5060	0
116	20250326	172000	93863120	5060	5060	5060	5060	0
117	20250326	171900	93863120	5060	5060	5060	5060	0
118	20250326	171800	93863120	5060	5060	5060	5060	0
119	20250326	171700	93863120	5060	5060	5060	5060	0
120	20250326	171600	93863120	5060	5060	5060	5060	0
121	20250326	171500	93863120	5060	5060	5060	5060	0
122	20250326	171400	93863120	5060	5060	5060	5060	137
123	20250326	171300	93863120	5060	5060	5060	5060	0
124	20250326	171200	93863120	5060	5060	5060	5060	0
125	20250326	171100	93863120	5060	5060	5060	5060	0
126	20250326	171000	93863120	5060	5060	5060	5060	0
127	20250326	170900	93863120	5060	5060	5060	5060	0
128	20250326	170800	93863120	5060	5060	5060	5060	0
129	20250326	170700	93863120	5060	5060	5060	5060	0
130	20250326	170600	93863120	5060	5060	5060	5060	0
131	20250326	170500	93863120	5060	5060	5060	5060	0
132	20250326	170400	93863120	5060	5060	5060	5060	0
133	20250326	170300	93863120	5060	5060	5060	5060	0
134	20250326	170200	93863120	5060	5060	5060	5060	0
135	20250326	170100	93863120	5060	5060	5060	5060	0
136	20250326	170000	93863120	5060	5060	5060	5060	0
137	20250326	165900	93863120	5060	5060	5060	5060	0
138	20250326	165800	93863120	5060	5060	5060	5060	0
139	20250326	165700	93863120	5060	5060	5060	5060	0
140	20250326	165600	93863120	5060	5060	5060	5060	0
141	20250326	165500	93863120	5060	5060	5060	5060	0
142	20250326	165400	93863120	5060	5060	5060	5060	0
143	20250326	165300	93863120	5060	5060	5060	5060	0
144	20250326	165200	93863120	5060	5060	5060	5060	0
145	20250326	165100	93863120	5060	5060	5060	5060	0
146	20250326	165000	93863120	5060	5060	5060	5060	0
147	20250326	164900	93863120	5060	5060	5060	5060	0
148	20250326	164800	93863120	5060	5060	5060	5060	0
149	20250326	164700	93863120	5060	5060	5060	5060	0
150	20250326	164600	93863120	5060	5060	5060	5060	0
151	20250326	164500	93863120	5060	5060	5060	5060	0
152	20250326	164400	93863120	5060	5060	5060	5060	137
153	20250326	164300	93863120	5060	5060	5060	5060	0
154	20250326	164200	93863120	5060	5060	5060	5060	0
155	20250326	164100	93863120	5060	5060	5060	5060	0
156	20250326	164000	93863120	5060	5060	5060	5060	0
157	20250326	163900	93863120	5060	5060	5060	5060	0
158	20250326	163800	93863120	5060	5060	5060	5060	0
159	20250326	163700	93863120	5060	5060	5060	5060	0
160	20250326	163600	93863120	5060	5060	5060	5060	0
161	20250326	163500	93863120	5060	5060	5060	5060	0
162	20250326	163400	93863120	5060	5060	5060	5060	0
163	20250326	163300	93863120	5060	5060	5060	5060	0
164	20250326	163200	93863120	5060	5060	5060	5060	0
165	20250326	163100	93863120	5060	5060	5060	5060	0
166	20250326	163000	93863120	5060	5060	5060	5060	0
167	20250326	162900	93863120	5060	5060	5060	5060	0
168	20250326	162800	93863120	5060	5060	5060	5060	0
169	20250326	162700	93863120	5060	5060	5060	5060	0
170	20250326	162600	93863120	5060	5060	5060	5060	0
171	20250326	162500	93863120	5060	5060	5060	5060	0
172	20250326	162400	93863120	5060	5060	5060	5060	0
173	20250326	162300	93863120	5060	5060	5060	5060	0
174	20250326	162200	93863120	5060	5060	5060	5060	0
175	20250326	162100	93863120	5060	5060	5060	5060	0
176	20250326	162000	93863120	5060	5060	5060	5060	0
177	20250326	161900	93863120	5060	5060	5060	5060	0
178	20250326	161800	93863120	5060	5060	5060	5060	0
179	20250326	161700	93863120	5060	5060	5060	5060	0
180	20250326	161600	93863120	5060	5060	5060	5060	0
181	20250326	161500	93863120	5060	5060	5060	5060	0
182	20250326	161400	93863120	5060	5060	5060	5060	137
183	20250326	161300	93863120	5060	5060	5060	5060	0
184	20250326	161200	93863120	5060	5060	5060	5060	0
185	20250326	161100	93863120	5060	5060	5060	5060	0
186	20250326	161000	93863120	5060	5060	5060	5060	0
187	20250326	160900	93863120	5060	5060	5060	5060	0
188	20250326	160800	93863120	5060	5060	5060	5060	0
189	20250326	160700	93863120	5060	5060	5060	5060	0
190	20250326	160600	93863120	5060	5060	5060	5060	0
191	20250326	160500	93863120	5060	5060	5060	5060	0
192	20250326	160400	93863120	5060	5060	5060	5060	0
193	20250326	160300	93863120	5060	5060	5060	5060	0
194	20250326	160200	93863120	5060	5060	5060	5060	0
195	20250326	160100	93863120	5060	5060	5060	5060	0
196	20250326	160000	93863120	5060	5060	5060	5060	0
197	20250326	155900	93863120	5060	5060	5060	5060	0
198	20250326	155800	93863120	5060	5060	5060	5060	0
199	20250326	155700	93863120	5060	5060	5060	5060	0
200	20250326	155600	93863120	5060	5060	5060	5060	0
201	20250326	155500	93863120	5060	5060	5060	5060	0
202	20250326	155400	93863120	5060	5060	5060	5060	0
203	20250326	155300	93863120	5060	5060	5060	5060	0
204	20250326	155200	93863120	5060	5060	5060	5060	0
205	20250326	155100	93863120	5060	5060	5060	5060	0
206	20250326	155000	93863120	5060	5060	5060	5060	0
207	20250326	154900	93863120	5060	5060	5060	5060	0
208	20250326	154800	93863120	5060	5060	5060	5060	0
209	20250326	154700	93863120	5060	5060	5060	5060	0
210	20250326	154600	93863120	5060	5060	5060	5060	0
211	20250326	154500	93863120	5060	5060	5060	5060	0
212	20250326	154400	93863120	5060	5060	5060	5060	137
213	20250326	154300	93863120	5060	5060	5060	5060	0
214	20250326	154200	93863120	5060	5060	5060	5060	0
215	20250326	154100	93863120	5060	5060	5060	5060	0
216	20250326	154000	93863120	5060	5060	5060	5060	0
217	20250326	153900	93863120	5060	5060	5060	5060	0
218	20250326	153800	93863120	5060	5060	5060	5060	0
219	20250326	153700	93863120	5060	5060	5060	5060	0
220	20250326	153600	93863120	5060	5060	5060	5060	0
221	20250326	153500	93863120	5060	5060	5060	5060	0
222	20250326	153400	93863120	5060	5060	5060	5060	0
223	20250326	153300	93863120	5060	5060	5060	5060	0
224	20250326	153200	93863120	5060	5060	5060	5060	0
225	20250326	153100	93863120	5060	5060	5060	5060	0
226	20250326	153000	93863120	5060	5060	5060	5060	137
227	20250326	152900	93169900	5060	5060	5060	5060	0
228	20250326	152800	93169900	5060	5060	5060	5060	0
229	20250326	152700	93169900	5060	5060	5060	5060	0
230	20250326	152600	93169900	5060	5060	5060	5060	0
231	20250326	152500	93169900	5060	5060	5060	5060	0
232	20250326	152400	93169900	5060	5060	5060	5060	0
233	20250326	152300	93169900	5060	5060	5060	5060	0
234	20250326	152200	93169900	5060	5060	5060	5060	0
235	20250326	152100	93169900	5060	5060	5060	5060	0
236	20250326	152000	93169900	5060	5060	5060	5060	0
237	20250326	151900	93169900	5060	5040	5060	5040	13
238	20250326	151800	93104340	5060	5060	5060	5060	0
239	20250326	151700	93104340	5060	5060	5060	5060	0
240	20250326	151600	93104340	5060	5060	5060	5060	1
241	20250326	151500	93099280	5040	5040	5040	5040	620
242	20250326	151400	89974480	5060	5060	5060	5060	0
243	20250326	151300	89974480	5060	5060	5060	5060	0
244	20250326	151200	89974480	5060	5060	5060	5060	0
245	20250326	151100	89974480	5060	5040	5060	5040	8
246	20250326	151000	89934140	5060	5060	5060	5060	0
247	20250326	150900	89934140	5060	5040	5060	5040	6
248	20250326	150800	89903850	5060	5040	5060	5040	4
249	20250326	150700	89883670	5060	5060	5060	5060	1
250	20250326	150600	89878610	5060	5060	5060	5060	0
251	20250326	150500	89878610	5060	5040	5060	5040	5
252	20250326	150400	89853390	5060	5060	5060	5060	0
253	20250326	150300	89853390	5060	5040	5060	5040	5
254	20250326	150200	89828170	5060	5060	5060	5060	0
255	20250326	150100	89828170	5060	5060	5060	5060	0
256	20250326	150000	89828170	5060	5060	5060	5040	3
257	20250326	145900	89813010	5040	5040	5040	5040	4
258	20250326	145800	89792850	5060	5060	5060	5060	0
259	20250326	145700	89792850	5060	5060	5060	5060	0
260	20250326	145600	89792850	5060	5060	5060	5060	5
261	20250326	145500	89767550	5060	5040	5060	5040	2
262	20250326	145400	89757450	5060	5060	5060	5060	0
263	20250326	145300	89757450	5060	5040	5060	5040	5
264	20250326	145200	89732230	5060	5060	5060	5060	0
265	20250326	145100	89732230	5060	5060	5060	5060	0
266	20250326	145000	89732230	5060	5040	5060	5040	6
267	20250326	144900	89701970	5060	5060	5060	5060	0
268	20250326	144800	89701970	5060	5060	5060	5060	0
269	20250326	144700	89701970	5060	5040	5060	5040	5
270	20250326	144600	89676750	5060	5060	5060	5060	0
271	20250326	144500	89676750	5060	5040	5060	5040	4
272	20250326	144400	89656570	5060	5060	5060	5060	0
273	20250326	144300	89656570	5060	5040	5060	5040	6
274	20250326	144200	89626310	5060	5060	5060	5060	0
275	20250326	144100	89626310	5060	5060	5060	5060	1
276	20250326	144000	89621250	5060	5040	5060	5040	2
277	20250326	143900	89611150	5060	5060	5060	5040	6
278	20250326	143800	89580870	5060	5060	5060	5060	0
279	20250326	143700	89580870	5060	5040	5060	5040	305
280	20250326	143600	88043650	5060	5060	5060	5060	0
281	20250326	143500	88043650	5060	5040	5060	5040	5
282	20250326	143400	88018430	5070	5070	5070	5070	0
283	20250326	143300	88018430	5070	5070	5070	5040	8
284	20250326	143200	87978050	5040	5040	5040	5040	0
285	20250326	143100	87978050	5040	5040	5040	5040	0
286	20250326	143000	87978050	5040	5040	5040	5040	6
287	20250326	142900	87947810	5040	5040	5040	5040	0
288	20250326	142800	87947810	5040	5040	5040	5040	0
289	20250326	142700	87947810	5040	5040	5040	5040	5
290	20250326	142600	87922610	5040	5040	5040	5040	0
291	20250326	142500	87922610	5040	5040	5040	5040	2
292	20250326	142400	87912530	5040	5070	5070	5040	7
293	20250326	142300	87877190	5070	5070	5070	5070	0
294	20250326	142200	87877190	5070	5070	5070	5040	6
295	20250326	142100	87846890	5040	5040	5040	5040	0
296	20250326	142000	87846890	5040	5040	5040	5040	3
297	20250326	141900	87831770	5070	5070	5070	5070	1
298	20250326	141800	87826700	5040	5040	5040	5040	5
299	20250326	141700	87801500	5040	5070	5070	5040	141
300	20250326	141600	87090110	5070	5070	5070	5070	0
301	20250326	141500	87090110	5070	5070	5070	5070	0
302	20250326	141400	87090110	5070	5070	5070	5070	0
303	20250326	141300	87090110	5070	5070	5070	5070	0
304	20250326	141200	87090110	5070	5070	5070	5070	0
305	20250326	141100	87090110	5070	5070	5070	5070	0
306	20250326	141000	87090110	5070	5070	5070	5070	0
307	20250326	140900	87090110	5070	5070	5070	5070	0
308	20250326	140800	87090110	5070	5070	5070	5070	0
309	20250326	140700	87090110	5070	5070	5070	5070	0
310	20250326	140600	87090110	5070	5070	5070	5070	0
311	20250326	140500	87090110	5070	5070	5070	5070	0
312	20250326	140400	87090110	5070	5070	5070	5070	0
313	20250326	140300	87090110	5070	5070	5070	5070	0
314	20250326	140200	87090110	5070	5070	5070	5070	0
315	20250326	140100	87090110	5070	5070	5070	5070	0
316	20250326	140000	87090110	5070	5070	5070	5070	0
317	20250326	135900	87090110	5070	5070	5070	5070	0
318	20250326	135800	87090110	5070	5070	5070	5070	0
319	20250326	135700	87090110	5070	5070	5070	5070	0
320	20250326	135600	87090110	5070	5070	5070	5070	0
321	20250326	135500	87090110	5070	5070	5070	5070	0
322	20250326	135400	87090110	5070	5070	5070	5070	0
323	20250326	135300	87090110	5070	5070	5070	5070	0
324	20250326	135200	87090110	5070	5070	5070	5070	0
325	20250326	135100	87090110	5070	5070	5070	5070	0
326	20250326	135000	87090110	5070	5070	5070	5070	0
327	20250326	134900	87090110	5070	5070	5070	5070	0
328	20250326	134800	87090110	5070	5070	5070	5070	15
329	20250326	134700	87014060	5070	5070	5070	5070	0
330	20250326	134600	87014060	5070	5070	5070	5070	0
331	20250326	134500	87014060	5070	5070	5070	5070	0
332	20250326	134400	87014060	5070	5070	5070	5070	0
333	20250326	134300	87014060	5070	5070	5070	5070	0
334	20250326	134200	87014060	5070	5070	5070	5070	0
335	20250326	134100	87014060	5070	5050	5070	5050	23
336	20250326	134000	86897850	5070	5070	5070	5070	0
337	20250326	133900	86897850	5070	5070	5070	5070	0
338	20250326	133800	86897850	5070	5070	5070	5070	0
339	20250326	133700	86897850	5070	5070	5070	5070	0
340	20250326	133600	86897850	5070	5070	5070	5070	0
341	20250326	133500	86897850	5070	5070	5070	5070	0
342	20250326	133400	86897850	5070	5060	5070	5060	112
343	20250326	133300	86331120	5060	5060	5060	5060	0
344	20250326	133200	86331120	5060	5060	5060	5060	0
345	20250326	133100	86331120	5060	5060	5060	5060	0
346	20250326	133000	86331120	5060	5060	5060	5060	0
347	20250326	132900	86331120	5060	5060	5060	5060	0
348	20250326	132800	86331120	5060	5060	5060	5060	0
349	20250326	132700	86331120	5060	5060	5060	5060	0
350	20250326	132600	86331120	5060	5060	5060	5060	0
351	20250326	132500	86331120	5060	5060	5060	5060	0
352	20250326	132400	86331120	5060	5060	5060	5060	0
353	20250326	132300	86331120	5060	5060	5060	5060	2
354	20250326	132200	86321000	5060	5060	5060	5060	0
355	20250326	132100	86321000	5060	5060	5060	5060	0
356	20250326	132000	86321000	5060	5060	5060	5060	0
357	20250326	131900	86321000	5060	5060	5060	5060	0
358	20250326	131800	86321000	5060	5060	5060	5060	0
359	20250326	131700	86321000	5060	5060	5060	5060	1
360	20250326	131600	86315940	5060	5060	5060	5060	0
361	20250326	131500	86315940	5060	5060	5060	5060	0
362	20250326	131400	86315940	5060	5060	5060	5060	0
363	20250326	131300	86315940	5060	5050	5060	5050	541
364	20250326	131200	83583880	5050	5050	5050	5050	0
365	20250326	131100	83583880	5050	5060	5060	5050	3
366	20250326	131000	83568720	5040	5040	5040	5040	2
367	20250326	130900	83558640	5070	5070	5070	5070	0
368	20250326	130800	83558640	5070	5070	5070	5070	0
369	20250326	130700	83558640	5070	5070	5070	5070	0
370	20250326	130600	83558640	5070	5070	5070	5070	0
371	20250326	130500	83558640	5070	5070	5070	5070	0
372	20250326	130400	83558640	5070	5070	5070	5070	0
373	20250326	130300	83558640	5070	5070	5070	5070	0
374	20250326	130200	83558640	5070	5070	5070	5070	0
375	20250326	130100	83558640	5070	5070	5070	5070	0
376	20250326	130000	83558640	5070	5070	5070	5070	0
377	20250326	125900	83558640	5070	5070	5070	5070	0
378	20250326	125800	83558640	5070	5070	5070	5070	0
379	20250326	125700	83558640	5070	5070	5070	5070	0
380	20250326	125600	83558640	5070	5070	5070	5070	0
381	20250326	125500	83558640	5070	5070	5070	5070	0
382	20250326	125400	83558640	5070	5070	5070	5070	0
383	20250326	125300	83558640	5070	5070	5070	5070	0
384	20250326	125200	83558640	5070	5070	5070	5070	0
385	20250326	125100	83558640	5070	5070	5070	5070	0
386	20250326	125000	83558640	5070	5070	5070	5070	0
387	20250326	124900	83558640	5070	5070	5070	5070	0
388	20250326	124800	83558640	5070	5070	5070	5070	0
389	20250326	124700	83558640	5070	5070	5070	5070	0
390	20250326	124600	83558640	5070	5070	5070	5070	0
391	20250326	124500	83558640	5070	5070	5070	5070	0
392	20250326	124400	83558640	5070	5070	5070	5070	0
393	20250326	124300	83558640	5070	5070	5070	5070	1
394	20250326	124200	83553570	5030	5040	5040	5030	1442
395	20250326	124100	76294180	5080	5080	5080	5080	0
396	20250326	124000	76294180	5080	5080	5080	5080	3
397	20250326	123900	76278940	5080	5050	5080	5040	973
398	20250326	123800	71374180	5080	5080	5080	5080	0
399	20250326	123700	71374180	5080	5080	5080	5050	504
400	20250326	123600	68827670	5070	5070	5080	5070	233
401	20250326	123500	67646350	5070	5070	5070	5070	0
402	20250326	123400	67646350	5070	5070	5070	5070	0
403	20250326	123300	67646350	5070	5070	5070	5070	0
404	20250326	123200	67646350	5070	5070	5070	5070	0
405	20250326	123100	67646350	5070	5070	5070	5070	0
406	20250326	123000	67646350	5070	5070	5070	5070	0
407	20250326	122900	67646350	5070	5070	5070	5070	0
408	20250326	122800	67646350	5070	5070	5070	5070	0
409	20250326	122700	67646350	5070	5070	5070	5070	1
410	20250326	122600	67641280	5070	5070	5070	5070	0
411	20250326	122500	67641280	5070	5070	5070	5070	0
412	20250326	122400	67641280	5070	5070	5070	5070	0
413	20250326	122300	67641280	5070	5060	5070	5060	21
414	20250326	122200	67535010	5060	5060	5060	5060	0
415	20250326	122100	67535010	5060	5060	5060	5060	1
416	20250326	122000	67529950	5070	5070	5070	5070	0
417	20250326	121900	67529950	5070	5070	5070	5070	0
418	20250326	121800	67529950	5070	5070	5070	5070	0
419	20250326	121700	67529950	5070	5070	5070	5070	0
420	20250326	121600	67529950	5070	5070	5070	5070	0
421	20250326	121500	67529950	5070	5070	5070	5070	0
422	20250326	121400	67529950	5070	5070	5070	5070	0
423	20250326	121300	67529950	5070	5070	5070	5070	0
424	20250326	121200	67529950	5070	5070	5070	5070	0
425	20250326	121100	67529950	5070	5070	5070	5070	0
426	20250326	121000	67529950	5070	5070	5070	5070	0
427	20250326	120900	67529950	5070	5070	5070	5070	0
428	20250326	120800	67529950	5070	5070	5070	5070	0
429	20250326	120700	67529950	5070	5070	5070	5070	0
430	20250326	120600	67529950	5070	5070	5070	5070	0
431	20250326	120500	67529950	5070	5070	5070	5070	0
432	20250326	120400	67529950	5070	5070	5070	5070	0
433	20250326	120300	67529950	5070	5070	5070	5070	3
434	20250326	120200	67514740	5070	5070	5070	5070	0
435	20250326	120100	67514740	5070	5070	5070	5070	0
436	20250326	120000	67514740	5070	5070	5070	5070	0
437	20250326	115900	67514740	5070	5070	5070	5070	0
438	20250326	115800	67514740	5070	5070	5070	5070	0
439	20250326	115700	67514740	5070	5070	5070	5070	0
440	20250326	115600	67514740	5070	5070	5070	5070	0
441	20250326	115500	67514740	5070	5060	5070	5060	2
442	20250326	115400	67504610	5070	5070	5070	5070	0
443	20250326	115300	67504610	5070	5070	5070	5070	0
444	20250326	115200	67504610	5070	5070	5070	5070	0
445	20250326	115100	67504610	5070	5070	5070	5070	0
446	20250326	115000	67504610	5070	5070	5070	5070	0
447	20250326	114900	67504610	5070	5070	5070	5070	0
448	20250326	114800	67504610	5070	5070	5070	5070	0
449	20250326	114700	67504610	5070	5070	5070	5070	0
450	20250326	114600	67504610	5070	5070	5070	5070	0
451	20250326	114500	67504610	5070	5070	5070	5070	0
452	20250326	114400	67504610	5070	5070	5070	5070	0
453	20250326	114300	67504610	5070	5070	5070	5070	0
454	20250326	114200	67504610	5070	5060	5070	5060	11
455	20250326	114100	67448940	5060	5050	5060	5050	30
456	20250326	114000	67297430	5060	5050	5060	5050	538
457	20250326	113900	64580480	5050	5050	5050	5050	0
458	20250326	113800	64580480	5050	5050	5050	5050	6
459	20250326	113700	64550180	5050	5050	5050	5050	0
460	20250326	113600	64550180	5050	5050	5050	5050	0
461	20250326	113500	64550180	5050	5050	5050	5050	0
462	20250326	113400	64550180	5050	5050	5050	5050	0
463	20250326	113300	64550180	5050	5050	5050	5050	1
464	20250326	113200	64545130	5050	5050	5050	5050	17
465	20250326	113100	64459280	5050	5050	5050	5050	17
466	20250326	113000	64373430	5050	5050	5050	5050	0
467	20250326	112900	64373430	5050	5050	5050	5050	2
468	20250326	112800	64363330	5050	5050	5050	5050	2
469	20250326	112700	64353230	5050	5050	5050	5050	0
470	20250326	112600	64353230	5050	5050	5050	5050	5
471	20250326	112500	64327980	5050	5050	5050	5050	2
472	20250326	112400	64317880	5050	5050	5050	5050	0
473	20250326	112300	64317880	5050	5050	5050	5050	0
474	20250326	112200	64317880	5050	5050	5050	5050	0
475	20250326	112100	64317880	5050	5040	5050	5020	221
476	20250326	112000	63205660	5050	5050	5050	5050	11
477	20250326	111900	63150110	5050	5050	5050	5050	4
478	20250326	111800	63129910	5060	5060	5060	5060	0
479	20250326	111700	63129910	5060	5060	5060	5060	1
480	20250326	111600	63124850	5070	5070	5070	5070	0
481	20250326	111500	63124850	5070	5060	5070	5020	2151
482	20250326	111400	52289780	5070	5070	5070	5070	1
483	20250326	111300	52284710	5060	5060	5060	5060	4
484	20250326	111200	52264470	5060	5060	5060	5060	111
485	20250326	111100	51702810	5070	5070	5070	5070	0
486	20250326	111000	51702810	5070	5070	5070	5070	0
487	20250326	110900	51702810	5070	5070	5070	5070	0
488	20250326	110800	51702810	5070	5070	5070	5070	0
489	20250326	110700	51702810	5070	5070	5070	5070	2
490	20250326	110600	51692670	5070	5070	5070	5070	0
491	20250326	110500	51692670	5070	5070	5070	5070	12
492	20250326	110400	51631830	5070	5070	5070	5070	10
493	20250326	110300	51581130	5070	5070	5070	5070	100
494	20250326	110200	51074130	5070	5070	5070	5070	9
495	20250326	110100	51028500	5070	5060	5070	5060	2
496	20250326	110000	51018370	5070	5070	5070	5070	0
497	20250326	105900	51018370	5070	5070	5070	5070	2
498	20250326	105800	51008230	5070	5080	5080	5070	274
499	20250326	105700	49618920	5090	5070	5090	5070	112
500	20250326	105600	49050840	5090	5090	5090	5090	1
501	20250326	105500	49045750	5090	5090	5090	5090	0
502	20250326	105400	49045750	5090	5090	5090	5090	0
503	20250326	105300	49045750	5090	5090	5090	5090	2
504	20250326	105200	49035570	5090	5090	5090	5090	49
505	20250326	105100	48786160	5090	5090	5090	5090	1
506	20250326	105000	48781070	5090	5090	5090	5090	0
507	20250326	104900	48781070	5090	5090	5090	5090	0
508	20250326	104800	48781070	5090	5090	5090	5090	0
509	20250326	104700	48781070	5090	5090	5090	5090	100
510	20250326	104600	48272070	5090	5090	5090	5090	100
511	20250326	104500	47763070	5090	5095	5095	5090	200
512	20250326	104400	46744570	5100	5100	5100	5100	301
513	20250326	104300	45209470	5100	5100	5100	5100	0
514	20250326	104200	45209470	5100	5090	5100	5090	549
515	20250326	104100	42414960	5090	5090	5090	5090	1773
516	20250326	104000	33390390	5090	5090	5090	5090	0
517	20250326	103900	33390390	5090	5090	5090	5090	80
518	20250326	103800	32983190	5090	5090	5090	5090	0
519	20250326	103700	32983190	5090	5090	5090	5090	0
520	20250326	103600	32983190	5090	5090	5090	5090	0
521	20250326	103500	32983190	5090	5090	5090	5090	0
522	20250326	103400	32983190	5090	5090	5090	5090	23
523	20250326	103300	32866120	5090	5090	5090	5090	0
524	20250326	103200	32866120	5090	5090	5090	5090	1
525	20250326	103100	32861030	5090	5090	5090	5090	3
526	20250326	103000	32845760	5090	5090	5090	5090	0
527	20250326	102900	32845760	5090	5090	5090	5090	0
528	20250326	102800	32845760	5090	5090	5090	5090	0
529	20250326	102700	32845760	5090	5090	5090	5090	0
530	20250326	102600	32845760	5090	5090	5090	5090	1
531	20250326	102500	32840670	5090	5090	5090	5090	0
532	20250326	102400	32840670	5090	5090	5090	5090	0
533	20250326	102300	32840670	5090	5090	5090	5090	0
534	20250326	102200	32840670	5090	5090	5090	5090	0
535	20250326	102100	32840670	5090	5090	5090	5090	2
536	20250326	102000	32830490	5090	5090	5090	5090	0
537	20250326	101900	32830490	5090	5090	5090	5090	1
538	20250326	101800	32825400	5090	5090	5090	5090	0
539	20250326	101700	32825400	5090	5090	5090	5090	0
540	20250326	101600	32825400	5090	5070	5090	5070	4
541	20250326	101500	32805060	5090	5090	5090	5090	1
542	20250326	101400	32799970	5060	5060	5060	5060	1
543	20250326	101300	32794910	5060	5060	5060	5060	0
544	20250326	101200	32794910	5060	5060	5060	5060	0
545	20250326	101100	32794910	5060	5070	5070	5060	657
546	20250326	101000	29465180	5090	5090	5090	5090	0
547	20250326	100900	29465180	5090	5090	5090	5090	0
548	20250326	100800	29465180	5090	5090	5090	5090	0
549	20250326	100700	29465180	5090	5090	5090	5090	0
550	20250326	100600	29465180	5090	5090	5090	5090	3
551	20250326	100500	29449910	5090	5090	5090	5090	0
552	20250326	100400	29449910	5090	5090	5090	5090	0
553	20250326	100300	29449910	5090	5090	5090	5090	0
554	20250326	100200	29449910	5090	5090	5090	5090	7
555	20250326	100100	29414280	5070	5080	5080	5070	8
556	20250326	100000	29373710	5090	5090	5090	5090	0
557	20250326	095900	29373710	5090	5090	5090	5090	0
558	20250326	095800	29373710	5090	5090	5090	5090	0
559	20250326	095700	29373710	5090	5090	5090	5090	0
560	20250326	095600	29373710	5090	5090	5090	5090	6
561	20250326	095500	29343170	5090	5090	5090	5090	0
562	20250326	095400	29343170	5090	5090	5090	5090	0
563	20250326	095300	29343170	5090	5090	5090	5090	0
564	20250326	095200	29343170	5090	5090	5090	5090	1
565	20250326	095100	29338080	5090	5090	5090	5090	0
566	20250326	095000	29338080	5090	5090	5090	5090	0
567	20250326	094900	29338080	5090	5090	5090	5090	0
568	20250326	094800	29338080	5090	5090	5090	5090	0
569	20250326	094700	29338080	5090	5090	5090	5090	1
570	20250326	094600	29332990	5080	5080	5080	5080	50
571	20250326	094500	29078990	5090	5090	5090	5090	250
572	20250326	094400	27806490	5090	5100	5100	5090	517
573	20250326	094300	25174940	5100	5100	5100	5100	1960
574	20250326	094200	15178940	5100	5100	5100	5100	0
575	20250326	094100	15178940	5100	5100	5100	5100	0
576	20250326	094000	15178940	5100	5100	5100	5100	0
577	20250326	093900	15178940	5100	5100	5100	5100	0
578	20250326	093800	15178940	5100	5100	5100	5100	0
579	20250326	093700	15178940	5100	5100	5100	5100	1140
580	20250326	093600	9364940	5100	5090	5100	5080	576
581	20250326	093500	6438760	5100	5100	5100	5100	0
582	20250326	093400	6438760	5100	5100	5100	5100	0
583	20250326	093300	6438760	5100	5100	5100	5100	0
584	20250326	093200	6438760	5100	5090	5100	5090	270
585	20250326	093100	5064450	5100	5100	5100	5100	0
586	20250326	093000	5064450	5100	5090	5100	5090	125
587	20250326	092900	4428190	5090	5090	5090	5090	0
588	20250326	092800	4428190	5090	5090	5090	5090	0
589	20250326	092700	4428190	5090	5090	5090	5090	0
590	20250326	092600	4428190	5090	5090	5090	5090	0
591	20250326	092500	4428190	5090	5090	5090	5090	0
592	20250326	092400	4428190	5090	5090	5090	5090	1
593	20250326	092300	4423100	5080	5080	5080	5080	518
594	20250326	092200	1791660	5080	5080	5080	5080	0
595	20250326	092100	1791660	5080	5080	5080	5080	0
596	20250326	092000	1791660	5080	5080	5080	5080	1
597	20250326	091900	1786580	5090	5090	5090	5090	0
598	20250326	091800	1786580	5090	5090	5090	5090	0
599	20250326	091700	1786580	5090	5090	5090	5090	0
600	20250326	091600	1786580	5090	5090	5090	5090	0
601	20250326	091500	1786580	5090	5090	5090	5090	100
602	20250326	091400	1277580	5090	5090	5090	5090	0
603	20250326	091300	1277580	5090	5090	5090	5090	0
604	20250326	091200	1277580	5090	5090	5090	5090	0
605	20250326	091100	1277580	5090	5090	5090	5090	0
606	20250326	091000	1277580	5090	5090	5100	5090	105
607	20250326	090900	743120	5100	5100	5100	5100	1
608	20250326	090800	738020	5090	5090	5090	5090	22
609	20250326	090700	626040	5100	5100	5100	5100	0
610	20250326	090600	626040	5100	5090	5100	5090	12
611	20250326	090500	564950	5100	5100	5100	5090	13
612	20250326	090400	498760	5090	5090	5100	5090	80
613	20250326	090300	91280	5090	5090	5090	5090	0
614	20250326	090200	91280	5090	5090	5090	5090	0
615	20250326	090100	91280	5090	5090	5090	5090	0
616	20250326	090000	91280	5090	5070	5090	5070	18