KissMeData/045520/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	192900	31840720	5050	5050	5050	5050	33
3	20250327	192800	31840720	5050	5050	5050	5050	0
4	20250327	192700	31840720	5050	5050	5050	5050	0
5	20250327	192600	31840720	5050	5050	5050	5050	0
6	20250327	192500	31840720	5050	5050	5050	5050	0
7	20250327	192400	31840720	5050	5050	5050	5050	0
8	20250327	192300	31840720	5050	5050	5050	5050	0
9	20250327	192200	31840720	5050	5050	5050	5050	0
10	20250327	192100	31840720	5050	5050	5050	5050	0
11	20250327	192000	31840720	5050	5050	5050	5050	0
12	20250327	191900	31840720	5050	5050	5050	5050	0
13	20250327	191800	31840720	5050	5050	5050	5050	0
14	20250327	191700	31840720	5050	5050	5050	5050	0
15	20250327	191600	31840720	5050	5050	5050	5050	0
16	20250327	191500	31840720	5050	5050	5050	5050	0
17	20250327	191400	31840720	5050	5050	5050	5050	0
18	20250327	191300	31840720	5050	5050	5050	5050	0
19	20250327	191200	31840720	5050	5050	5050	5050	0
20	20250327	191100	31840720	5050	5050	5050	5050	0
21	20250327	191000	31840720	5050	5050	5050	5050	0
22	20250327	190900	31840720	5050	5050	5050	5050	0
23	20250327	190800	31840720	5050	5050	5050	5050	0
24	20250327	190700	31840720	5050	5050	5050	5050	0
25	20250327	190600	31840720	5050	5050	5050	5050	0
26	20250327	190500	31840720	5050	5050	5050	5050	0
27	20250327	190400	31840720	5050	5050	5050	5050	0
28	20250327	190300	31840720	5050	5050	5050	5050	0
29	20250327	190200	31840720	5050	5050	5050	5050	0
30	20250327	190100	31840720	5050	5050	5050	5050	0
31	20250327	190000	31840720	5050	5050	5050	5050	0
32	20250327	185900	31840720	5050	5050	5050	5050	33
33	20250327	185800	31840720	5050	5050	5050	5050	0
34	20250327	185700	31840720	5050	5050	5050	5050	0
35	20250327	185600	31840720	5050	5050	5050	5050	0
36	20250327	185500	31840720	5050	5050	5050	5050	0
37	20250327	185400	31840720	5050	5050	5050	5050	0
38	20250327	185300	31840720	5050	5050	5050	5050	0
39	20250327	185200	31840720	5050	5050	5050	5050	0
40	20250327	185100	31840720	5050	5050	5050	5050	0
41	20250327	185000	31840720	5050	5050	5050	5050	0
42	20250327	184900	31840720	5050	5050	5050	5050	0
43	20250327	184800	31840720	5050	5050	5050	5050	0
44	20250327	184700	31840720	5050	5050	5050	5050	0
45	20250327	184600	31840720	5050	5050	5050	5050	0
46	20250327	184500	31840720	5050	5050	5050	5050	0
47	20250327	184400	31840720	5050	5050	5050	5050	0
48	20250327	184300	31840720	5050	5050	5050	5050	0
49	20250327	184200	31840720	5050	5050	5050	5050	0
50	20250327	184100	31840720	5050	5050	5050	5050	0
51	20250327	184000	31840720	5050	5050	5050	5050	0
52	20250327	183900	31840720	5050	5050	5050	5050	0
53	20250327	183800	31840720	5050	5050	5050	5050	0
54	20250327	183700	31840720	5050	5050	5050	5050	0
55	20250327	183600	31840720	5050	5050	5050	5050	0
56	20250327	183500	31840720	5050	5050	5050	5050	0
57	20250327	183400	31840720	5050	5050	5050	5050	0
58	20250327	183300	31840720	5050	5050	5050	5050	0
59	20250327	183200	31840720	5050	5050	5050	5050	0
60	20250327	183100	31840720	5050	5050	5050	5050	0
61	20250327	183000	31840720	5050	5050	5050	5050	0
62	20250327	182900	31840720	5050	5050	5050	5050	33
63	20250327	182800	31840720	5050	5050	5050	5050	0
64	20250327	182700	31840720	5050	5050	5050	5050	0
65	20250327	182600	31840720	5050	5050	5050	5050	0
66	20250327	182500	31840720	5050	5050	5050	5050	0
67	20250327	182400	31840720	5050	5050	5050	5050	0
68	20250327	182300	31840720	5050	5050	5050	5050	0
69	20250327	182200	31840720	5050	5050	5050	5050	0
70	20250327	182100	31840720	5050	5050	5050	5050	0
71	20250327	182000	31840720	5050	5050	5050	5050	0
72	20250327	181900	31840720	5050	5050	5050	5050	0
73	20250327	181800	31840720	5050	5050	5050	5050	0
74	20250327	181700	31840720	5050	5050	5050	5050	0
75	20250327	181600	31840720	5050	5050	5050	5050	0
76	20250327	181500	31840720	5050	5050	5050	5050	0
77	20250327	181400	31840720	5050	5050	5050	5050	0
78	20250327	181300	31840720	5050	5050	5050	5050	0
79	20250327	181200	31840720	5050	5050	5050	5050	0
80	20250327	181100	31840720	5050	5050	5050	5050	0
81	20250327	181000	31840720	5050	5050	5050	5050	0
82	20250327	180900	31840720	5050	5050	5050	5050	0
83	20250327	180800	31840720	5050	5050	5050	5050	0
84	20250327	180700	31840720	5050	5050	5050	5050	0
85	20250327	180600	31840720	5050	5050	5050	5050	0
86	20250327	180500	31840720	5050	5050	5050	5050	0
87	20250327	180400	31840720	5050	5050	5050	5050	0
88	20250327	180300	31840720	5050	5050	5050	5050	0
89	20250327	180200	31840720	5050	5050	5050	5050	0
90	20250327	180100	31840720	5050	5050	5050	5050	0
91	20250327	180000	31840720	5050	5050	5050	5050	0
92	20250327	175900	31840720	5050	5050	5050	5050	33
93	20250327	175800	31840720	5050	5050	5050	5050	0
94	20250327	175700	31840720	5050	5050	5050	5050	0
95	20250327	175600	31840720	5050	5050	5050	5050	0
96	20250327	175500	31840720	5050	5050	5050	5050	0
97	20250327	175400	31840720	5050	5050	5050	5050	0
98	20250327	175300	31840720	5050	5050	5050	5050	0
99	20250327	175200	31840720	5050	5050	5050	5050	0
100	20250327	175100	31840720	5050	5050	5050	5050	0
101	20250327	175000	31840720	5050	5050	5050	5050	0
102	20250327	174900	31840720	5050	5050	5050	5050	0
103	20250327	174800	31840720	5050	5050	5050	5050	0
104	20250327	174700	31840720	5050	5050	5050	5050	0
105	20250327	174600	31840720	5050	5050	5050	5050	0
106	20250327	174500	31840720	5050	5050	5050	5050	0
107	20250327	174400	31840720	5050	5050	5050	5050	0
108	20250327	174300	31840720	5050	5050	5050	5050	0
109	20250327	174200	31840720	5050	5050	5050	5050	0
110	20250327	174100	31840720	5050	5050	5050	5050	0
111	20250327	174000	31840720	5050	5050	5050	5050	0
112	20250327	173900	31840720	5050	5050	5050	5050	0
113	20250327	173800	31840720	5050	5050	5050	5050	0
114	20250327	173700	31840720	5050	5050	5050	5050	0
115	20250327	173600	31840720	5050	5050	5050	5050	0
116	20250327	173500	31840720	5050	5050	5050	5050	0
117	20250327	173400	31840720	5050	5050	5050	5050	0
118	20250327	173300	31840720	5050	5050	5050	5050	0
119	20250327	173200	31840720	5050	5050	5050	5050	0
120	20250327	173100	31840720	5050	5050	5050	5050	0
121	20250327	173000	31840720	5050	5050	5050	5050	0
122	20250327	172900	31840720	5050	5050	5050	5050	33
123	20250327	172800	31840720	5050	5050	5050	5050	0
124	20250327	172700	31840720	5050	5050	5050	5050	0
125	20250327	172600	31840720	5050	5050	5050	5050	0
126	20250327	172500	31840720	5050	5050	5050	5050	0
127	20250327	172400	31840720	5050	5050	5050	5050	0
128	20250327	172300	31840720	5050	5050	5050	5050	0
129	20250327	172200	31840720	5050	5050	5050	5050	0
130	20250327	172100	31840720	5050	5050	5050	5050	0
131	20250327	172000	31840720	5050	5050	5050	5050	0
132	20250327	171900	31840720	5050	5050	5050	5050	0
133	20250327	171800	31840720	5050	5050	5050	5050	0
134	20250327	171700	31840720	5050	5050	5050	5050	0
135	20250327	171600	31840720	5050	5050	5050	5050	0
136	20250327	171500	31840720	5050	5050	5050	5050	0
137	20250327	171400	31840720	5050	5050	5050	5050	0
138	20250327	171300	31840720	5050	5050	5050	5050	0
139	20250327	171200	31840720	5050	5050	5050	5050	0
140	20250327	171100	31840720	5050	5050	5050	5050	0
141	20250327	171000	31840720	5050	5050	5050	5050	0
142	20250327	170900	31840720	5050	5050	5050	5050	0
143	20250327	170800	31840720	5050	5050	5050	5050	0
144	20250327	170700	31840720	5050	5050	5050	5050	0
145	20250327	170600	31840720	5050	5050	5050	5050	0
146	20250327	170500	31840720	5050	5050	5050	5050	0
147	20250327	170400	31840720	5050	5050	5050	5050	0
148	20250327	170300	31840720	5050	5050	5050	5050	0
149	20250327	170200	31840720	5050	5050	5050	5050	0
150	20250327	170100	31840720	5050	5050	5050	5050	0
151	20250327	170000	31840720	5050	5050	5050	5050	0
152	20250327	165900	31840720	5050	5050	5050	5050	33
153	20250327	165800	31840720	5050	5050	5050	5050	0
154	20250327	165700	31840720	5050	5050	5050	5050	0
155	20250327	165600	31840720	5050	5050	5050	5050	0
156	20250327	165500	31840720	5050	5050	5050	5050	0
157	20250327	165400	31840720	5050	5050	5050	5050	0
158	20250327	165300	31840720	5050	5050	5050	5050	0
159	20250327	165200	31840720	5050	5050	5050	5050	0
160	20250327	165100	31840720	5050	5050	5050	5050	0
161	20250327	165000	31840720	5050	5050	5050	5050	0
162	20250327	164900	31840720	5050	5050	5050	5050	0
163	20250327	164800	31840720	5050	5050	5050	5050	0
164	20250327	164700	31840720	5050	5050	5050	5050	0
165	20250327	164600	31840720	5050	5050	5050	5050	0
166	20250327	164500	31840720	5050	5050	5050	5050	0
167	20250327	164400	31840720	5050	5050	5050	5050	0
168	20250327	164300	31840720	5050	5050	5050	5050	0
169	20250327	164200	31840720	5050	5050	5050	5050	0
170	20250327	164100	31840720	5050	5050	5050	5050	0
171	20250327	164000	31840720	5050	5050	5050	5050	0
172	20250327	163900	31840720	5050	5050	5050	5050	0
173	20250327	163800	31840720	5050	5050	5050	5050	0
174	20250327	163700	31840720	5050	5050	5050	5050	0
175	20250327	163600	31840720	5050	5050	5050	5050	0
176	20250327	163500	31840720	5050	5050	5050	5050	0
177	20250327	163400	31840720	5050	5050	5050	5050	0
178	20250327	163300	31840720	5050	5050	5050	5050	0
179	20250327	163200	31840720	5050	5050	5050	5050	0
180	20250327	163100	31840720	5050	5050	5050	5050	0
181	20250327	163000	31840720	5050	5050	5050	5050	0
182	20250327	162900	31840720	5050	5050	5050	5050	33
183	20250327	162800	31840720	5050	5050	5050	5050	0
184	20250327	162700	31840720	5050	5050	5050	5050	0
185	20250327	162600	31840720	5050	5050	5050	5050	0
186	20250327	162500	31840720	5050	5050	5050	5050	0
187	20250327	162400	31840720	5050	5050	5050	5050	0
188	20250327	162300	31840720	5050	5050	5050	5050	0
189	20250327	162200	31840720	5050	5050	5050	5050	0
190	20250327	162100	31840720	5050	5050	5050	5050	0
191	20250327	162000	31840720	5050	5050	5050	5050	0
192	20250327	161900	31840720	5050	5050	5050	5050	0
193	20250327	161800	31840720	5050	5050	5050	5050	0
194	20250327	161700	31840720	5050	5050	5050	5050	0
195	20250327	161600	31840720	5050	5050	5050	5050	0
196	20250327	161500	31840720	5050	5050	5050	5050	0
197	20250327	161400	31840720	5050	5050	5050	5050	0
198	20250327	161300	31840720	5050	5050	5050	5050	0
199	20250327	161200	31840720	5050	5050	5050	5050	0
200	20250327	161100	31840720	5050	5050	5050	5050	0
201	20250327	161000	31840720	5050	5050	5050	5050	0
202	20250327	160900	31840720	5050	5050	5050	5050	0
203	20250327	160800	31840720	5050	5050	5050	5050	0
204	20250327	160700	31840720	5050	5050	5050	5050	0
205	20250327	160600	31840720	5050	5050	5050	5050	0
206	20250327	160500	31840720	5050	5050	5050	5050	0
207	20250327	160400	31840720	5050	5050	5050	5050	0
208	20250327	160300	31840720	5050	5050	5050	5050	0
209	20250327	160200	31840720	5050	5050	5050	5050	0
210	20250327	160100	31840720	5050	5050	5050	5050	0
211	20250327	160000	31840720	5050	5050	5050	5050	0
212	20250327	155900	31840720	5050	5050	5050	5050	33
213	20250327	155800	31840720	5050	5050	5050	5050	0
214	20250327	155700	31840720	5050	5050	5050	5050	0
215	20250327	155600	31840720	5050	5050	5050	5050	0
216	20250327	155500	31840720	5050	5050	5050	5050	0
217	20250327	155400	31840720	5050	5050	5050	5050	0
218	20250327	155300	31840720	5050	5050	5050	5050	0
219	20250327	155200	31840720	5050	5050	5050	5050	0
220	20250327	155100	31840720	5050	5050	5050	5050	0
221	20250327	155000	31840720	5050	5050	5050	5050	0
222	20250327	154900	31840720	5050	5050	5050	5050	0
223	20250327	154800	31840720	5050	5050	5050	5050	0
224	20250327	154700	31840720	5050	5050	5050	5050	0
225	20250327	154600	31840720	5050	5050	5050	5050	0
226	20250327	154500	31840720	5050	5050	5050	5050	0
227	20250327	154400	31840720	5050	5050	5050	5050	0
228	20250327	154300	31840720	5050	5050	5050	5050	0
229	20250327	154200	31840720	5050	5050	5050	5050	0
230	20250327	154100	31840720	5050	5050	5050	5050	0
231	20250327	154000	31840720	5050	5050	5050	5050	0
232	20250327	153900	31840720	5050	5050	5050	5050	0
233	20250327	153800	31840720	5050	5050	5050	5050	0
234	20250327	153700	31840720	5050	5050	5050	5050	0
235	20250327	153600	31840720	5050	5050	5050	5050	0
236	20250327	153500	31840720	5050	5050	5050	5050	0
237	20250327	153400	31840720	5050	5050	5050	5050	0
238	20250327	153300	31840720	5050	5050	5050	5050	0
239	20250327	153200	31840720	5050	5050	5050	5050	0
240	20250327	153100	31840720	5050	5050	5050	5050	0
241	20250327	153000	31840720	5050	5050	5050	5050	33
242	20250327	152900	31674070	5050	5050	5050	5050	0
243	20250327	152800	31674070	5050	5050	5050	5050	0
244	20250327	152700	31674070	5050	5050	5050	5050	0
245	20250327	152600	31674070	5050	5050	5050	5050	0
246	20250327	152500	31674070	5050	5050	5050	5050	0
247	20250327	152400	31674070	5050	5050	5050	5050	0
248	20250327	152300	31674070	5050	5050	5050	5050	0
249	20250327	152200	31674070	5050	5050	5050	5050	0
250	20250327	152100	31674070	5050	5050	5050	5050	0
251	20250327	152000	31674070	5050	5050	5050	5050	0
252	20250327	151900	31674070	5050	5050	5050	5050	1
253	20250327	151800	31669020	5050	5050	5050	5050	0
254	20250327	151700	31669020	5050	5050	5050	5050	0
255	20250327	151600	31669020	5050	5050	5050	5050	0
256	20250327	151500	31669020	5050	5030	5050	5030	48
257	20250327	151400	31427150	5030	5030	5030	5030	1
258	20250327	151300	31422120	5020	5030	5030	5020	7
259	20250327	151200	31386970	5030	5020	5030	5020	5
260	20250327	151100	31361830	5040	5040	5040	5040	1
261	20250327	151000	31356790	5040	5030	5040	5030	9
262	20250327	150900	31311500	5030	5030	5030	5030	1
263	20250327	150800	31306470	5040	5040	5040	5040	1
264	20250327	150700	31301430	5040	5040	5040	5040	276
265	20250327	150600	29910390	5050	5050	5050	5050	0
266	20250327	150500	29910390	5050	5050	5050	5050	0
267	20250327	150400	29910390	5050	5050	5050	5050	0
268	20250327	150300	29910390	5050	5050	5050	5050	2
269	20250327	150200	29900290	5040	5040	5040	5040	38
270	20250327	150100	29708770	5050	5040	5050	5040	12
271	20250327	150000	29648260	5050	5050	5050	5050	5
272	20250327	145900	29623010	5050	5050	5050	5050	0
273	20250327	145800	29623010	5050	5050	5050	5050	713
274	20250327	145700	26022360	5050	5050	5050	5050	0
275	20250327	145600	26022360	5050	5050	5050	5050	1
276	20250327	145500	26017310	5050	5050	5050	5050	0
277	20250327	145400	26017310	5050	5050	5050	5050	0
278	20250327	145300	26017310	5050	5050	5050	5050	0
279	20250327	145200	26017310	5050	5050	5050	5050	0
280	20250327	145100	26017310	5050	5050	5050	5050	4
281	20250327	145000	25997110	5040	5040	5040	5040	26
282	20250327	144900	25866070	5040	5040	5040	5040	0
283	20250327	144800	25866070	5040	5040	5040	5040	0
284	20250327	144700	25866070	5040	5040	5040	5040	0
285	20250327	144600	25866070	5040	5040	5040	5040	0
286	20250327	144500	25866070	5040	5040	5040	5040	0
287	20250327	144400	25866070	5040	5040	5040	5040	0
288	20250327	144300	25866070	5040	5040	5040	5040	0
289	20250327	144200	25866070	5040	5040	5040	5040	0
290	20250327	144100	25866070	5040	5040	5040	5040	0
291	20250327	144000	25866070	5040	5040	5040	5040	0
292	20250327	143900	25866070	5040	5040	5040	5040	0
293	20250327	143800	25866070	5040	5040	5040	5040	0
294	20250327	143700	25866070	5040	5040	5040	5040	0
295	20250327	143600	25866070	5040	5040	5040	5040	0
296	20250327	143500	25866070	5040	5040	5040	5040	0
297	20250327	143400	25866070	5040	5040	5040	5040	0
298	20250327	143300	25866070	5040	5040	5040	5040	0
299	20250327	143200	25866070	5040	5040	5040	5040	0
300	20250327	143100	25866070	5040	5040	5040	5040	0
301	20250327	143000	25866070	5040	5040	5040	5040	0
302	20250327	142900	25866070	5040	5040	5040	5040	0
303	20250327	142800	25866070	5040	5040	5040	5040	0
304	20250327	142700	25866070	5040	5040	5040	5040	5
305	20250327	142600	25840870	5040	5040	5040	5040	0
306	20250327	142500	25840870	5040	5040	5040	5040	0
307	20250327	142400	25840870	5040	5040	5040	5040	3
308	20250327	142300	25825750	5030	5030	5030	5030	0
309	20250327	142200	25825750	5030	5030	5030	5030	0
310	20250327	142100	25825750	5030	5030	5030	5030	0
311	20250327	142000	25825750	5030	5030	5030	5030	1
312	20250327	141900	25820720	5020	5020	5020	5020	0
313	20250327	141800	25820720	5020	5020	5020	5020	0
314	20250327	141700	25820720	5020	5020	5020	5020	39
315	20250327	141600	25624940	5020	5020	5020	5020	12
316	20250327	141500	25564700	5020	5020	5020	5020	0
317	20250327	141400	25564700	5020	5020	5020	5020	109
318	20250327	141300	25017520	5030	5030	5030	5030	1
319	20250327	141200	25012490	5050	5050	5050	5050	0
320	20250327	141100	25012490	5050	5050	5050	5050	0
321	20250327	141000	25012490	5050	5050	5050	5050	0
322	20250327	140900	25012490	5050	5050	5050	5050	0
323	20250327	140800	25012490	5050	5050	5050	5050	0
324	20250327	140700	25012490	5050	5050	5050	5050	0
325	20250327	140600	25012490	5050	5050	5050	5050	0
326	20250327	140500	25012490	5050	5050	5050	5050	0
327	20250327	140400	25012490	5050	5050	5050	5050	0
328	20250327	140300	25012490	5050	5050	5050	5050	0
329	20250327	140200	25012490	5050	5050	5050	5050	0
330	20250327	140100	25012490	5050	5050	5050	5050	0
331	20250327	140000	25012490	5050	5040	5050	5040	3
332	20250327	135900	24997350	5030	5030	5030	5030	1
333	20250327	135800	24992320	5050	5050	5050	5050	0
334	20250327	135700	24992320	5050	5050	5050	5050	0
335	20250327	135600	24992320	5050	5050	5050	5050	0
336	20250327	135500	24992320	5050	5050	5050	5050	0
337	20250327	135400	24992320	5050	5050	5050	5050	0
338	20250327	135300	24992320	5050	5050	5050	5050	2
339	20250327	135200	24982220	5050	5050	5050	5050	0
340	20250327	135100	24982220	5050	5050	5050	5050	0
341	20250327	135000	24982220	5050	5050	5050	5050	0
342	20250327	134900	24982220	5050	5050	5050	5050	0
343	20250327	134800	24982220	5050	5050	5050	5050	0
344	20250327	134700	24982220	5050	5050	5050	5050	0
345	20250327	134600	24982220	5050	5050	5050	5050	50
346	20250327	134500	24729720	5050	5050	5050	5050	0
347	20250327	134400	24729720	5050	5050	5050	5050	0
348	20250327	134300	24729720	5050	5050	5050	5050	0
349	20250327	134200	24729720	5050	5050	5050	5050	0
350	20250327	134100	24729720	5050	5050	5050	5050	0
351	20250327	134000	24729720	5050	5050	5050	5050	2
352	20250327	133900	24719620	5040	5040	5040	5040	5
353	20250327	133800	24694420	5040	5040	5040	5040	0
354	20250327	133700	24694420	5040	5040	5040	5040	280
355	20250327	133600	23283220	5040	5040	5040	5040	0
356	20250327	133500	23283220	5040	5040	5040	5040	0
357	20250327	133400	23283220	5040	5040	5040	5040	0
358	20250327	133300	23283220	5040	5040	5040	5040	0
359	20250327	133200	23283220	5040	5040	5040	5040	0
360	20250327	133100	23283220	5040	5040	5040	5040	0
361	20250327	133000	23283220	5040	5040	5040	5040	0
362	20250327	132900	23283220	5040	5040	5040	5040	0
363	20250327	132800	23283220	5040	5040	5040	5040	0
364	20250327	132700	23283220	5040	5040	5040	5040	0
365	20250327	132600	23283220	5040	5040	5040	5040	1
366	20250327	132500	23278180	5040	5040	5040	5040	0
367	20250327	132400	23278180	5040	5040	5040	5040	0
368	20250327	132300	23278180	5040	5040	5040	5040	2
369	20250327	132200	23268100	5040	5040	5040	5040	0
370	20250327	132100	23268100	5040	5040	5040	5040	0
371	20250327	132000	23268100	5040	5040	5040	5040	0
372	20250327	131900	23268100	5040	5040	5040	5040	0
373	20250327	131800	23268100	5040	5040	5040	5040	0
374	20250327	131700	23268100	5040	5040	5040	5040	0
375	20250327	131600	23268100	5040	5040	5040	5040	0
376	20250327	131500	23268100	5040	5040	5040	5040	0
377	20250327	131400	23268100	5040	5040	5040	5040	0
378	20250327	131300	23268100	5040	5040	5040	5040	1
379	20250327	131200	23263060	5030	5030	5030	5030	0
380	20250327	131100	23263060	5030	5030	5030	5030	0
381	20250327	131000	23263060	5030	5030	5030	5030	5
382	20250327	130900	23237910	5040	5040	5040	5040	0
383	20250327	130800	23237910	5040	5040	5040	5040	0
384	20250327	130700	23237910	5040	5040	5040	5040	0
385	20250327	130600	23237910	5040	5040	5040	5040	0
386	20250327	130500	23237910	5040	5040	5040	5040	0
387	20250327	130400	23237910	5040	5040	5040	5040	0
388	20250327	130300	23237910	5040	5040	5040	5040	0
389	20250327	130200	23237910	5040	5040	5040	5040	0
390	20250327	130100	23237910	5040	5040	5040	5040	0
391	20250327	130000	23237910	5040	5040	5040	5040	0
392	20250327	125900	23237910	5040	5040	5040	5040	0
393	20250327	125800	23237910	5040	5040	5040	5040	10
394	20250327	125700	23187510	5040	5040	5040	5040	0
395	20250327	125600	23187510	5040	5040	5040	5040	0
396	20250327	125500	23187510	5040	5040	5040	5040	0
397	20250327	125400	23187510	5040	5040	5040	5040	0
398	20250327	125300	23187510	5040	5040	5040	5040	0
399	20250327	125200	23187510	5040	5040	5040	5040	3
400	20250327	125100	23172390	5040	5040	5040	5040	0
401	20250327	125000	23172390	5040	5040	5040	5040	0
402	20250327	124900	23172390	5040	5040	5040	5040	0
403	20250327	124800	23172390	5040	5040	5040	5040	0
404	20250327	124700	23172390	5040	5040	5040	5040	0
405	20250327	124600	23172390	5040	5040	5040	5040	0
406	20250327	124500	23172390	5040	5040	5040	5040	0
407	20250327	124400	23172390	5040	5040	5040	5040	0
408	20250327	124300	23172390	5040	5040	5040	5040	0
409	20250327	124200	23172390	5040	5040	5040	5040	0
410	20250327	124100	23172390	5040	5020	5040	5020	2
411	20250327	124000	23162330	5040	5040	5040	5040	0
412	20250327	123900	23162330	5040	5040	5040	5040	0
413	20250327	123800	23162330	5040	5040	5040	5040	0
414	20250327	123700	23162330	5040	5040	5040	5040	0
415	20250327	123600	23162330	5040	5040	5040	5040	0
416	20250327	123500	23162330	5040	5040	5040	5040	0
417	20250327	123400	23162330	5040	5040	5040	5040	0
418	20250327	123300	23162330	5040	5040	5040	5040	0
419	20250327	123200	23162330	5040	5040	5040	5040	1
420	20250327	123100	23157290	5020	5020	5020	5020	1
421	20250327	123000	23152270	5030	5030	5030	5030	4
422	20250327	122900	23132150	5040	5040	5040	5040	0
423	20250327	122800	23132150	5040	5040	5040	5040	1
424	20250327	122700	23127110	5030	5030	5030	5030	0
425	20250327	122600	23127110	5030	5030	5030	5030	1
426	20250327	122500	23122080	5040	5040	5040	5040	0
427	20250327	122400	23122080	5040	5040	5040	5040	0
428	20250327	122300	23122080	5040	5040	5040	5040	0
429	20250327	122200	23122080	5040	5040	5040	5040	0
430	20250327	122100	23122080	5040	5040	5040	5040	0
431	20250327	122000	23122080	5040	5040	5040	5040	0
432	20250327	121900	23122080	5040	5040	5040	5040	0
433	20250327	121800	23122080	5040	5040	5040	5040	0
434	20250327	121700	23122080	5040	5040	5040	5040	0
435	20250327	121600	23122080	5040	5040	5040	5040	0
436	20250327	121500	23122080	5040	5040	5040	5040	0
437	20250327	121400	23122080	5040	5040	5040	5040	0
438	20250327	121300	23122080	5040	5040	5040	5040	0
439	20250327	121200	23122080	5040	5040	5040	5040	0
440	20250327	121100	23122080	5040	5040	5040	5040	1
441	20250327	121000	23117040	5040	5040	5040	5040	0
442	20250327	120900	23117040	5040	5040	5040	5040	0
443	20250327	120800	23117040	5040	5040	5040	5040	0
444	20250327	120700	23117040	5040	5040	5040	5040	1
445	20250327	120600	23112000	5020	5020	5020	5020	0
446	20250327	120500	23112000	5020	5020	5020	5020	1
447	20250327	120400	23106980	5050	5050	5050	5050	0
448	20250327	120300	23106980	5050	5050	5050	5050	0
449	20250327	120200	23106980	5050	5050	5050	5050	0
450	20250327	120100	23106980	5050	5050	5050	5050	0
451	20250327	120000	23106980	5050	5050	5050	5050	0
452	20250327	115900	23106980	5050	5050	5050	5050	0
453	20250327	115800	23106980	5050	5050	5050	5050	20
454	20250327	115700	23005980	5050	5050	5050	5050	0
455	20250327	115600	23005980	5050	5050	5050	5050	1
456	20250327	115500	23000930	5040	5040	5040	5040	0
457	20250327	115400	23000930	5040	5040	5040	5040	37
458	20250327	115300	22814450	5050	5050	5050	5050	0
459	20250327	115200	22814450	5050	5050	5050	5050	0
460	20250327	115100	22814450	5050	5050	5050	5050	0
461	20250327	115000	22814450	5050	5050	5050	5050	0
462	20250327	114900	22814450	5050	5050	5050	5050	0
463	20250327	114800	22814450	5050	5050	5050	5050	0
464	20250327	114700	22814450	5050	5050	5050	5050	0
465	20250327	114600	22814450	5050	5040	5050	5040	10
466	20250327	114500	22764040	5040	5040	5040	5040	0
467	20250327	114400	22764040	5040	5040	5040	5040	0
468	20250327	114300	22764040	5040	5040	5040	5040	0
469	20250327	114200	22764040	5040	5040	5040	5040	0
470	20250327	114100	22764040	5040	5040	5040	5040	200
471	20250327	114000	21756040	5040	5040	5040	5040	0
472	20250327	113900	21756040	5040	5040	5040	5040	0
473	20250327	113800	21756040	5040	5040	5040	5040	0
474	20250327	113700	21756040	5040	5030	5040	5030	2
475	20250327	113600	21745970	5030	5030	5030	5030	0
476	20250327	113500	21745970	5030	5030	5030	5030	0
477	20250327	113400	21745970	5030	5030	5030	5030	0
478	20250327	113300	21745970	5030	5030	5030	5030	192
479	20250327	113200	20780210	5040	5040	5040	5040	1
480	20250327	113100	20775170	5040	5040	5040	5040	0
481	20250327	113000	20775170	5040	5040	5040	5040	0
482	20250327	112900	20775170	5040	5040	5040	5040	0
483	20250327	112800	20775170	5040	5040	5040	5040	0
484	20250327	112700	20775170	5040	5040	5040	5040	0
485	20250327	112600	20775170	5040	5040	5040	5040	0
486	20250327	112500	20775170	5040	5040	5040	5040	0
487	20250327	112400	20775170	5040	5040	5040	5040	0
488	20250327	112300	20775170	5040	5040	5040	5040	0
489	20250327	112200	20775170	5040	5040	5040	5040	0
490	20250327	112100	20775170	5040	5040	5040	5040	0
491	20250327	112000	20775170	5040	5040	5040	5040	0
492	20250327	111900	20775170	5040	5040	5040	5040	0
493	20250327	111800	20775170	5040	5040	5040	5040	0
494	20250327	111700	20775170	5040	5040	5040	5040	0
495	20250327	111600	20775170	5040	5040	5040	5040	5
496	20250327	111500	20749970	5050	5050	5050	5050	0
497	20250327	111400	20749970	5050	5050	5050	5050	0
498	20250327	111300	20749970	5050	5050	5050	5050	0
499	20250327	111200	20749970	5050	5050	5050	5050	0
500	20250327	111100	20749970	5050	5050	5050	5050	0
501	20250327	111000	20749970	5050	5050	5050	5050	0
502	20250327	110900	20749970	5050	5050	5050	5050	0
503	20250327	110800	20749970	5050	5050	5050	5050	0
504	20250327	110700	20749970	5050	5050	5050	5050	0
505	20250327	110600	20749970	5050	5050	5050	5050	0
506	20250327	110500	20749970	5050	5050	5050	5050	0
507	20250327	110400	20749970	5050	5050	5050	5050	0
508	20250327	110300	20749970	5050	5050	5050	5050	0
509	20250327	110200	20749970	5050	5050	5050	5050	0
510	20250327	110100	20749970	5050	5050	5050	5050	0
511	20250327	110000	20749970	5050	5050	5050	5050	0
512	20250327	105900	20749970	5050	5050	5050	5050	0
513	20250327	105800	20749970	5050	5050	5050	5050	0
514	20250327	105700	20749970	5050	5050	5050	5050	1
515	20250327	105600	20744920	5030	5030	5030	5030	0
516	20250327	105500	20744920	5030	5030	5030	5030	0
517	20250327	105400	20744920	5030	5030	5030	5030	0
518	20250327	105300	20744920	5030	5030	5030	5030	0
519	20250327	105200	20744920	5030	5030	5030	5030	10
520	20250327	105100	20694620	5050	5050	5050	5050	2
521	20250327	105000	20684520	5030	5030	5030	5030	98
522	20250327	104900	20191580	5030	5000	5030	5000	301
523	20250327	104800	18679130	5000	5020	5020	5000	848
524	20250327	104700	14436150	5030	5030	5030	5030	0
525	20250327	104600	14436150	5030	5030	5030	5030	0
526	20250327	104500	14436150	5030	5030	5030	5030	0
527	20250327	104400	14436150	5030	5030	5030	5030	189
528	20250327	104300	13485480	5030	5030	5030	5030	0
529	20250327	104200	13485480	5030	5030	5030	5030	0
530	20250327	104100	13485480	5030	5030	5030	5030	1
531	20250327	104000	13480450	5050	5050	5050	5050	0
532	20250327	103900	13480450	5050	5050	5050	5050	1
533	20250327	103800	13475400	5050	5050	5050	5050	0
534	20250327	103700	13475400	5050	5050	5050	5050	0
535	20250327	103600	13475400	5050	5050	5050	5050	0
536	20250327	103500	13475400	5050	5050	5050	5050	0
537	20250327	103400	13475400	5050	5050	5050	5050	0
538	20250327	103300	13475400	5050	5050	5050	5050	0
539	20250327	103200	13475400	5050	5050	5050	5050	0
540	20250327	103100	13475400	5050	5050	5050	5050	0
541	20250327	103000	13475400	5050	5050	5050	5050	0
542	20250327	102900	13475400	5050	5050	5050	5050	1
543	20250327	102800	13470350	5030	5030	5030	5030	25
544	20250327	102700	13344600	5060	5060	5060	5060	0
545	20250327	102600	13344600	5060	5060	5060	5060	0
546	20250327	102500	13344600	5060	5060	5060	5060	0
547	20250327	102400	13344600	5060	5060	5060	5060	0
548	20250327	102300	13344600	5060	5060	5060	5060	0
549	20250327	102200	13344600	5060	5060	5060	5060	0
550	20250327	102100	13344600	5060	5060	5060	5060	0
551	20250327	102000	13344600	5060	5060	5060	5060	0
552	20250327	101900	13344600	5060	5060	5060	5060	0
553	20250327	101800	13344600	5060	5060	5060	5060	0
554	20250327	101700	13344600	5060	5060	5060	5060	0
555	20250327	101600	13344600	5060	5060	5060	5060	0
556	20250327	101500	13344600	5060	5060	5060	5060	0
557	20250327	101400	13344600	5060	5050	5060	5050	2
558	20250327	101300	13334490	5030	5060	5060	5030	239
559	20250327	101200	12127940	5040	5040	5040	5040	300
560	20250327	101100	10615940	5060	5060	5060	5060	0
561	20250327	101000	10615940	5060	5060	5060	5060	2
562	20250327	100900	10605820	5050	5050	5050	5050	0
563	20250327	100800	10605820	5050	5050	5050	5050	21
564	20250327	100700	10499770	5040	5040	5040	5040	100
565	20250327	100600	9995770	5050	5050	5050	5050	0
566	20250327	100500	9995770	5050	5050	5050	5050	1
567	20250327	100400	9990720	5050	5050	5050	5050	0
568	20250327	100300	9990720	5050	5050	5050	5050	0
569	20250327	100200	9990720	5050	5050	5050	5050	0
570	20250327	100100	9990720	5050	5050	5050	5050	1
571	20250327	100000	9985670	5040	5040	5040	5040	55
572	20250327	095900	9708470	5050	5050	5050	5050	0
573	20250327	095800	9708470	5050	5050	5050	5050	3
574	20250327	095700	9693320	5040	5050	5050	5040	6
575	20250327	095600	9663070	5040	5040	5040	5040	11
576	20250327	095500	9607630	5050	5050	5050	5050	0
577	20250327	095400	9607630	5050	5050	5050	5050	0
578	20250327	095300	9607630	5050	5050	5050	5050	0
579	20250327	095200	9607630	5050	5050	5050	5050	0
580	20250327	095100	9607630	5050	5050	5050	5050	0
581	20250327	095000	9607630	5050	5050	5050	5050	40
582	20250327	094900	9405630	5050	5040	5050	5040	12
583	20250327	094800	9345140	5050	5050	5050	5050	0
584	20250327	094700	9345140	5050	5050	5050	5050	0
585	20250327	094600	9345140	5050	5050	5050	5050	2
586	20250327	094500	9335040	5060	5060	5060	5060	0
587	20250327	094400	9335040	5060	5060	5060	5060	3
588	20250327	094300	9319860	5060	5060	5060	5060	1
589	20250327	094200	9314800	5060	5060	5060	5060	0
590	20250327	094100	9314800	5060	5060	5060	5060	1
591	20250327	094000	9309740	5050	5050	5050	5050	60
592	20250327	093900	9006740	5050	5050	5050	5050	100
593	20250327	093800	8501740	5050	5050	5050	5050	19
594	20250327	093700	8405790	5060	5060	5060	5060	66
595	20250327	093600	8071830	5060	5060	5060	5060	0
596	20250327	093500	8071830	5060	5050	5060	5040	20
597	20250327	093400	7971000	5060	5060	5060	5060	0
598	20250327	093300	7971000	5060	5060	5060	5060	10
599	20250327	093200	7920400	5060	5060	5060	5060	0
600	20250327	093100	7920400	5060	5060	5060	5060	301
601	20250327	093000	6397340	5060	5060	5060	5060	38
602	20250327	092900	6205060	5060	5060	5060	5060	0
603	20250327	092800	6205060	5060	5060	5060	5050	5
604	20250327	092700	6179780	5030	5030	5030	5030	0
605	20250327	092600	6179780	5030	5030	5030	5030	3
606	20250327	092500	6164690	5060	5040	5060	5040	115
607	20250327	092400	5584880	5030	5030	5030	5030	144
608	20250327	092300	4860560	5040	5040	5040	5040	0
609	20250327	092200	4860560	5040	5040	5040	5040	0
610	20250327	092100	4860560	5040	5040	5040	5040	0
611	20250327	092000	4860560	5040	5030	5040	5030	2
612	20250327	091900	4850490	5030	5040	5040	5030	102
613	20250327	091800	4337370	5040	5040	5040	5040	10
614	20250327	091700	4286970	5050	5060	5060	5050	104
615	20250327	091600	3760770	5060	5070	5070	5050	80
616	20250327	091500	3356020	5060	5060	5060	5060	131
617	20250327	091400	2693160	5060	5060	5060	5060	0
618	20250327	091300	2693160	5060	5050	5060	5030	68
619	20250327	091200	2350350	5050	5050	5050	5050	45
620	20250327	091100	2123100	5050	5050	5050	5050	1
621	20250327	091000	2118050	5040	5040	5040	5040	104
622	20250327	090900	1593890	5060	5060	5060	5060	0
623	20250327	090800	1593890	5060	5060	5060	5060	0
624	20250327	090700	1593890	5060	5060	5060	5060	0
625	20250327	090600	1593890	5060	5060	5060	5060	1
626	20250327	090500	1588830	5060	5060	5060	5060	0
627	20250327	090400	1588830	5060	5040	5060	5040	4
628	20250327	090300	1568630	5040	5060	5060	5040	101
629	20250327	090200	1059570	5040	5040	5040	5040	53
630	20250327	090100	792450	5060	5060	5060	5060	0
631	20250327	090000	792450	5060	5090	5090	5060	156