KissMeData/079000/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	195300	64240330	5380	5380	5380	5380	279
3	20250326	195200	64240330	5380	5380	5380	5380	0
4	20250326	195100	64240330	5380	5380	5380	5380	0
5	20250326	195000	64240330	5380	5380	5380	5380	0
6	20250326	194900	64240330	5380	5380	5380	5380	0
7	20250326	194800	64240330	5380	5380	5380	5380	0
8	20250326	194700	64240330	5380	5380	5380	5380	0
9	20250326	194600	64240330	5380	5380	5380	5380	0
10	20250326	194500	64240330	5380	5380	5380	5380	0
11	20250326	194400	64240330	5380	5380	5380	5380	0
12	20250326	194300	64240330	5380	5380	5380	5380	0
13	20250326	194200	64240330	5380	5380	5380	5380	0
14	20250326	194100	64240330	5380	5380	5380	5380	0
15	20250326	194000	64240330	5380	5380	5380	5380	0
16	20250326	193900	64240330	5380	5380	5380	5380	0
17	20250326	193800	64240330	5380	5380	5380	5380	0
18	20250326	193700	64240330	5380	5380	5380	5380	0
19	20250326	193600	64240330	5380	5380	5380	5380	0
20	20250326	193500	64240330	5380	5380	5380	5380	0
21	20250326	193400	64240330	5380	5380	5380	5380	0
22	20250326	193300	64240330	5380	5380	5380	5380	0
23	20250326	193200	64240330	5380	5380	5380	5380	0
24	20250326	193100	64240330	5380	5380	5380	5380	0
25	20250326	193000	64240330	5380	5380	5380	5380	0
26	20250326	192900	64240330	5380	5380	5380	5380	0
27	20250326	192800	64240330	5380	5380	5380	5380	0
28	20250326	192700	64240330	5380	5380	5380	5380	0
29	20250326	192600	64240330	5380	5380	5380	5380	0
30	20250326	192500	64240330	5380	5380	5380	5380	0
31	20250326	192400	64240330	5380	5380	5380	5380	0
32	20250326	192300	64240330	5380	5380	5380	5380	279
33	20250326	192200	64240330	5380	5380	5380	5380	0
34	20250326	192100	64240330	5380	5380	5380	5380	0
35	20250326	192000	64240330	5380	5380	5380	5380	0
36	20250326	191900	64240330	5380	5380	5380	5380	0
37	20250326	191800	64240330	5380	5380	5380	5380	0
38	20250326	191700	64240330	5380	5380	5380	5380	0
39	20250326	191600	64240330	5380	5380	5380	5380	0
40	20250326	191500	64240330	5380	5380	5380	5380	0
41	20250326	191400	64240330	5380	5380	5380	5380	0
42	20250326	191300	64240330	5380	5380	5380	5380	0
43	20250326	191200	64240330	5380	5380	5380	5380	0
44	20250326	191100	64240330	5380	5380	5380	5380	0
45	20250326	191000	64240330	5380	5380	5380	5380	0
46	20250326	190900	64240330	5380	5380	5380	5380	0
47	20250326	190800	64240330	5380	5380	5380	5380	0
48	20250326	190700	64240330	5380	5380	5380	5380	0
49	20250326	190600	64240330	5380	5380	5380	5380	0
50	20250326	190500	64240330	5380	5380	5380	5380	0
51	20250326	190400	64240330	5380	5380	5380	5380	0
52	20250326	190300	64240330	5380	5380	5380	5380	0
53	20250326	190200	64240330	5380	5380	5380	5380	0
54	20250326	190100	64240330	5380	5380	5380	5380	0
55	20250326	190000	64240330	5380	5380	5380	5380	0
56	20250326	185900	64240330	5380	5380	5380	5380	0
57	20250326	185800	64240330	5380	5380	5380	5380	0
58	20250326	185700	64240330	5380	5380	5380	5380	0
59	20250326	185600	64240330	5380	5380	5380	5380	0
60	20250326	185500	64240330	5380	5380	5380	5380	0
61	20250326	185400	64240330	5380	5380	5380	5380	0
62	20250326	185300	64240330	5380	5380	5380	5380	279
63	20250326	185200	64240330	5380	5380	5380	5380	0
64	20250326	185100	64240330	5380	5380	5380	5380	0
65	20250326	185000	64240330	5380	5380	5380	5380	0
66	20250326	184900	64240330	5380	5380	5380	5380	0
67	20250326	184800	64240330	5380	5380	5380	5380	0
68	20250326	184700	64240330	5380	5380	5380	5380	0
69	20250326	184600	64240330	5380	5380	5380	5380	0
70	20250326	184500	64240330	5380	5380	5380	5380	0
71	20250326	184400	64240330	5380	5380	5380	5380	0
72	20250326	184300	64240330	5380	5380	5380	5380	0
73	20250326	184200	64240330	5380	5380	5380	5380	0
74	20250326	184100	64240330	5380	5380	5380	5380	0
75	20250326	184000	64240330	5380	5380	5380	5380	0
76	20250326	183900	64240330	5380	5380	5380	5380	0
77	20250326	183800	64240330	5380	5380	5380	5380	0
78	20250326	183700	64240330	5380	5380	5380	5380	0
79	20250326	183600	64240330	5380	5380	5380	5380	0
80	20250326	183500	64240330	5380	5380	5380	5380	0
81	20250326	183400	64240330	5380	5380	5380	5380	0
82	20250326	183300	64240330	5380	5380	5380	5380	0
83	20250326	183200	64240330	5380	5380	5380	5380	0
84	20250326	183100	64240330	5380	5380	5380	5380	0
85	20250326	183000	64240330	5380	5380	5380	5380	0
86	20250326	182900	64240330	5380	5380	5380	5380	0
87	20250326	182800	64240330	5380	5380	5380	5380	0
88	20250326	182700	64240330	5380	5380	5380	5380	0
89	20250326	182600	64240330	5380	5380	5380	5380	0
90	20250326	182500	64240330	5380	5380	5380	5380	0
91	20250326	182400	64240330	5380	5380	5380	5380	0
92	20250326	182300	64240330	5380	5380	5380	5380	279
93	20250326	182200	64240330	5380	5380	5380	5380	0
94	20250326	182100	64240330	5380	5380	5380	5380	0
95	20250326	182000	64240330	5380	5380	5380	5380	0
96	20250326	181900	64240330	5380	5380	5380	5380	0
97	20250326	181800	64240330	5380	5380	5380	5380	0
98	20250326	181700	64240330	5380	5380	5380	5380	0
99	20250326	181600	64240330	5380	5380	5380	5380	0
100	20250326	181500	64240330	5380	5380	5380	5380	0
101	20250326	181400	64240330	5380	5380	5380	5380	0
102	20250326	181300	64240330	5380	5380	5380	5380	0
103	20250326	181200	64240330	5380	5380	5380	5380	0
104	20250326	181100	64240330	5380	5380	5380	5380	0
105	20250326	181000	64240330	5380	5380	5380	5380	0
106	20250326	180900	64240330	5380	5380	5380	5380	0
107	20250326	180800	64240330	5380	5380	5380	5380	0
108	20250326	180700	64240330	5380	5380	5380	5380	0
109	20250326	180600	64240330	5380	5380	5380	5380	0
110	20250326	180500	64240330	5380	5380	5380	5380	0
111	20250326	180400	64240330	5380	5380	5380	5380	0
112	20250326	180300	64240330	5380	5380	5380	5380	0
113	20250326	180200	64240330	5380	5380	5380	5380	0
114	20250326	180100	64240330	5380	5380	5380	5380	0
115	20250326	180000	64240330	5380	5380	5380	5380	0
116	20250326	175900	64240330	5380	5380	5380	5380	0
117	20250326	175800	64240330	5380	5380	5380	5380	0
118	20250326	175700	64240330	5380	5380	5380	5380	0
119	20250326	175600	64240330	5380	5380	5380	5380	0
120	20250326	175500	64240330	5380	5380	5380	5380	0
121	20250326	175400	64240330	5380	5380	5380	5380	0
122	20250326	175300	64240330	5380	5380	5380	5380	279
123	20250326	175200	64240330	5380	5380	5380	5380	0
124	20250326	175100	64240330	5380	5380	5380	5380	0
125	20250326	175000	64240330	5380	5380	5380	5380	0
126	20250326	174900	64240330	5380	5380	5380	5380	0
127	20250326	174800	64240330	5380	5380	5380	5380	0
128	20250326	174700	64240330	5380	5380	5380	5380	0
129	20250326	174600	64240330	5380	5380	5380	5380	0
130	20250326	174500	64240330	5380	5380	5380	5380	0
131	20250326	174400	64240330	5380	5380	5380	5380	0
132	20250326	174300	64240330	5380	5380	5380	5380	0
133	20250326	174200	64240330	5380	5380	5380	5380	0
134	20250326	174100	64240330	5380	5380	5380	5380	0
135	20250326	174000	64240330	5380	5380	5380	5380	0
136	20250326	173900	64240330	5380	5380	5380	5380	0
137	20250326	173800	64240330	5380	5380	5380	5380	0
138	20250326	173700	64240330	5380	5380	5380	5380	0
139	20250326	173600	64240330	5380	5380	5380	5380	0
140	20250326	173500	64240330	5380	5380	5380	5380	0
141	20250326	173400	64240330	5380	5380	5380	5380	0
142	20250326	173300	64240330	5380	5380	5380	5380	0
143	20250326	173200	64240330	5380	5380	5380	5380	0
144	20250326	173100	64240330	5380	5380	5380	5380	0
145	20250326	173000	64240330	5380	5380	5380	5380	0
146	20250326	172900	64240330	5380	5380	5380	5380	0
147	20250326	172800	64240330	5380	5380	5380	5380	0
148	20250326	172700	64240330	5380	5380	5380	5380	0
149	20250326	172600	64240330	5380	5380	5380	5380	0
150	20250326	172500	64240330	5380	5380	5380	5380	0
151	20250326	172400	64240330	5380	5380	5380	5380	0
152	20250326	172300	64240330	5380	5380	5380	5380	279
153	20250326	172200	64240330	5380	5380	5380	5380	0
154	20250326	172100	64240330	5380	5380	5380	5380	0
155	20250326	172000	64240330	5380	5380	5380	5380	0
156	20250326	171900	64240330	5380	5380	5380	5380	0
157	20250326	171800	64240330	5380	5380	5380	5380	0
158	20250326	171700	64240330	5380	5380	5380	5380	0
159	20250326	171600	64240330	5380	5380	5380	5380	0
160	20250326	171500	64240330	5380	5380	5380	5380	0
161	20250326	171400	64240330	5380	5380	5380	5380	0
162	20250326	171300	64240330	5380	5380	5380	5380	0
163	20250326	171200	64240330	5380	5380	5380	5380	0
164	20250326	171100	64240330	5380	5380	5380	5380	0
165	20250326	171000	64240330	5380	5380	5380	5380	0
166	20250326	170900	64240330	5380	5380	5380	5380	0
167	20250326	170800	64240330	5380	5380	5380	5380	0
168	20250326	170700	64240330	5380	5380	5380	5380	0
169	20250326	170600	64240330	5380	5380	5380	5380	0
170	20250326	170500	64240330	5380	5380	5380	5380	0
171	20250326	170400	64240330	5380	5380	5380	5380	0
172	20250326	170300	64240330	5380	5380	5380	5380	0
173	20250326	170200	64240330	5380	5380	5380	5380	0
174	20250326	170100	64240330	5380	5380	5380	5380	0
175	20250326	170000	64240330	5380	5380	5380	5380	0
176	20250326	165900	64240330	5380	5380	5380	5380	0
177	20250326	165800	64240330	5380	5380	5380	5380	0
178	20250326	165700	64240330	5380	5380	5380	5380	0
179	20250326	165600	64240330	5380	5380	5380	5380	0
180	20250326	165500	64240330	5380	5380	5380	5380	0
181	20250326	165400	64240330	5380	5380	5380	5380	0
182	20250326	165300	64240330	5380	5380	5380	5380	279
183	20250326	165200	64240330	5380	5380	5380	5380	0
184	20250326	165100	64240330	5380	5380	5380	5380	0
185	20250326	165000	64240330	5380	5380	5380	5380	0
186	20250326	164900	64240330	5380	5380	5380	5380	0
187	20250326	164800	64240330	5380	5380	5380	5380	0
188	20250326	164700	64240330	5380	5380	5380	5380	0
189	20250326	164600	64240330	5380	5380	5380	5380	0
190	20250326	164500	64240330	5380	5380	5380	5380	0
191	20250326	164400	64240330	5380	5380	5380	5380	0
192	20250326	164300	64240330	5380	5380	5380	5380	0
193	20250326	164200	64240330	5380	5380	5380	5380	0
194	20250326	164100	64240330	5380	5380	5380	5380	0
195	20250326	164000	64240330	5380	5380	5380	5380	0
196	20250326	163900	64240330	5380	5380	5380	5380	0
197	20250326	163800	64240330	5380	5380	5380	5380	0
198	20250326	163700	64240330	5380	5380	5380	5380	0
199	20250326	163600	64240330	5380	5380	5380	5380	0
200	20250326	163500	64240330	5380	5380	5380	5380	0
201	20250326	163400	64240330	5380	5380	5380	5380	0
202	20250326	163300	64240330	5380	5380	5380	5380	0
203	20250326	163200	64240330	5380	5380	5380	5380	0
204	20250326	163100	64240330	5380	5380	5380	5380	0
205	20250326	163000	64240330	5380	5380	5380	5380	0
206	20250326	162900	64240330	5380	5380	5380	5380	0
207	20250326	162800	64240330	5380	5380	5380	5380	0
208	20250326	162700	64240330	5380	5380	5380	5380	0
209	20250326	162600	64240330	5380	5380	5380	5380	0
210	20250326	162500	64240330	5380	5380	5380	5380	0
211	20250326	162400	64240330	5380	5380	5380	5380	0
212	20250326	162300	64240330	5380	5380	5380	5380	279
213	20250326	162200	64240330	5380	5380	5380	5380	0
214	20250326	162100	64240330	5380	5380	5380	5380	0
215	20250326	162000	64240330	5380	5380	5380	5380	0
216	20250326	161900	64240330	5380	5380	5380	5380	0
217	20250326	161800	64240330	5380	5380	5380	5380	0
218	20250326	161700	64240330	5380	5380	5380	5380	0
219	20250326	161600	64240330	5380	5380	5380	5380	0
220	20250326	161500	64240330	5380	5380	5380	5380	0
221	20250326	161400	64240330	5380	5380	5380	5380	0
222	20250326	161300	64240330	5380	5380	5380	5380	0
223	20250326	161200	64240330	5380	5380	5380	5380	0
224	20250326	161100	64240330	5380	5380	5380	5380	0
225	20250326	161000	64240330	5380	5380	5380	5380	0
226	20250326	160900	64240330	5380	5380	5380	5380	0
227	20250326	160800	64240330	5380	5380	5380	5380	0
228	20250326	160700	64240330	5380	5380	5380	5380	0
229	20250326	160600	64240330	5380	5380	5380	5380	0
230	20250326	160500	64240330	5380	5380	5380	5380	0
231	20250326	160400	64240330	5380	5380	5380	5380	0
232	20250326	160300	64240330	5380	5380	5380	5380	0
233	20250326	160200	64240330	5380	5380	5380	5380	0
234	20250326	160100	64240330	5380	5380	5380	5380	0
235	20250326	160000	64240330	5380	5380	5380	5380	0
236	20250326	155900	64240330	5380	5380	5380	5380	0
237	20250326	155800	64240330	5380	5380	5380	5380	0
238	20250326	155700	64240330	5380	5380	5380	5380	0
239	20250326	155600	64240330	5380	5380	5380	5380	0
240	20250326	155500	64240330	5380	5380	5380	5380	0
241	20250326	155400	64240330	5380	5380	5380	5380	0
242	20250326	155300	64240330	5380	5380	5380	5380	279
243	20250326	155200	64240330	5380	5380	5380	5380	0
244	20250326	155100	64240330	5380	5380	5380	5380	0
245	20250326	155000	64240330	5380	5380	5380	5380	0
246	20250326	154900	64240330	5380	5380	5380	5380	0
247	20250326	154800	64240330	5380	5380	5380	5380	0
248	20250326	154700	64240330	5380	5380	5380	5380	0
249	20250326	154600	64240330	5380	5380	5380	5380	0
250	20250326	154500	64240330	5380	5380	5380	5380	0
251	20250326	154400	64240330	5380	5380	5380	5380	0
252	20250326	154300	64240330	5380	5380	5380	5380	0
253	20250326	154200	64240330	5380	5380	5380	5380	0
254	20250326	154100	64240330	5380	5380	5380	5380	0
255	20250326	154000	64240330	5380	5380	5380	5380	0
256	20250326	153900	64240330	5380	5380	5380	5380	0
257	20250326	153800	64240330	5380	5380	5380	5380	0
258	20250326	153700	64240330	5380	5380	5380	5380	0
259	20250326	153600	64240330	5380	5380	5380	5380	0
260	20250326	153500	64240330	5380	5380	5380	5380	0
261	20250326	153400	64240330	5380	5380	5380	5380	0
262	20250326	153300	64240330	5380	5380	5380	5380	0
263	20250326	153200	64240330	5380	5380	5380	5380	0
264	20250326	153100	64240330	5380	5380	5380	5380	0
265	20250326	153000	64240330	5380	5380	5380	5380	279
266	20250326	152900	62739310	5530	5530	5530	5530	0
267	20250326	152800	62739310	5530	5530	5530	5530	0
268	20250326	152700	62739310	5530	5530	5530	5530	0
269	20250326	152600	62739310	5530	5530	5530	5530	0
270	20250326	152500	62739310	5530	5530	5530	5530	0
271	20250326	152400	62739310	5530	5530	5530	5530	0
272	20250326	152300	62739310	5530	5530	5530	5530	0
273	20250326	152200	62739310	5530	5530	5530	5530	0
274	20250326	152100	62739310	5530	5530	5530	5530	0
275	20250326	152000	62739310	5530	5530	5530	5530	0
276	20250326	151900	62739310	5530	5530	5530	5530	6
277	20250326	151800	62706130	5540	5510	5540	5510	380
278	20250326	151700	60605220	5510	5450	5540	5450	1407
279	20250326	151600	52853800	5470	5450	5470	5400	541
280	20250326	151500	49901230	5440	5360	5440	5360	1193
281	20250326	151400	43427010	5400	5360	5400	5360	558
282	20250326	151300	40421990	5360	5360	5360	5360	1
283	20250326	151200	40416630	5360	5360	5360	5360	0
284	20250326	151100	40416630	5360	5360	5360	5360	0
285	20250326	151000	40416630	5360	5360	5360	5360	0
286	20250326	150900	40416630	5360	5320	5360	5310	56
287	20250326	150800	40119180	5360	5360	5360	5360	100
288	20250326	150700	39583180	5360	5360	5360	5360	0
289	20250326	150600	39583180	5360	5360	5360	5360	0
290	20250326	150500	39583180	5360	5350	5360	5350	510
291	20250326	150400	36850610	5350	5350	5350	5350	2
292	20250326	150300	36839910	5330	5330	5330	5330	0
293	20250326	150200	36839910	5330	5330	5330	5330	0
294	20250326	150100	36839910	5330	5330	5330	5330	104
295	20250326	150000	36285590	5330	5330	5330	5330	0
296	20250326	145900	36285590	5330	5330	5330	5330	0
297	20250326	145800	36285590	5330	5310	5330	5310	57
298	20250326	145700	35982900	5330	5330	5330	5330	0
299	20250326	145600	35982900	5330	5330	5330	5330	0
300	20250326	145500	35982900	5330	5330	5330	5330	0
301	20250326	145400	35982900	5330	5330	5330	5330	0
302	20250326	145300	35982900	5330	5330	5330	5330	1
303	20250326	145200	35977570	5310	5310	5310	5310	0
304	20250326	145100	35977570	5310	5310	5310	5310	0
305	20250326	145000	35977570	5310	5310	5310	5310	0
306	20250326	144900	35977570	5310	5310	5310	5310	0
307	20250326	144800	35977570	5310	5310	5310	5310	56
308	20250326	144700	35680210	5330	5330	5330	5330	0
309	20250326	144600	35680210	5330	5330	5330	5330	0
310	20250326	144500	35680210	5330	5330	5330	5330	0
311	20250326	144400	35680210	5330	5330	5330	5330	1
312	20250326	144300	35674880	5310	5310	5310	5310	0
313	20250326	144200	35674880	5310	5310	5310	5310	0
314	20250326	144100	35674880	5310	5310	5310	5310	0
315	20250326	144000	35674880	5310	5310	5310	5310	0
316	20250326	143900	35674880	5310	5310	5310	5310	0
317	20250326	143800	35674880	5310	5310	5310	5310	0
318	20250326	143700	35674880	5310	5310	5310	5310	56
319	20250326	143600	35377520	5330	5330	5330	5330	0
320	20250326	143500	35377520	5330	5330	5330	5330	0
321	20250326	143400	35377520	5330	5330	5330	5330	0
322	20250326	143300	35377520	5330	5330	5330	5330	0
323	20250326	143200	35377520	5330	5330	5330	5330	0
324	20250326	143100	35377520	5330	5330	5330	5330	6
325	20250326	143000	35345540	5340	5340	5340	5340	0
326	20250326	142900	35345540	5340	5340	5340	5340	0
327	20250326	142800	35345540	5340	5340	5340	5340	0
328	20250326	142700	35345540	5340	5340	5340	5340	0
329	20250326	142600	35345540	5340	5340	5340	5340	0
330	20250326	142500	35345540	5340	5340	5340	5340	0
331	20250326	142400	35345540	5340	5340	5340	5340	0
332	20250326	142300	35345540	5340	5340	5340	5340	1
333	20250326	142200	35340200	5340	5340	5340	5340	0
334	20250326	142100	35340200	5340	5340	5340	5340	0
335	20250326	142000	35340200	5340	5340	5340	5340	0
336	20250326	141900	35340200	5340	5340	5340	5340	0
337	20250326	141800	35340200	5340	5310	5340	5310	100
338	20250326	141700	34809170	5310	5310	5310	5310	157
339	20250326	141600	33975500	5340	5340	5340	5340	0
340	20250326	141500	33975500	5340	5340	5340	5340	0
341	20250326	141400	33975500	5340	5340	5340	5340	0
342	20250326	141300	33975500	5340	5340	5340	5340	1
343	20250326	141200	33970160	5320	5320	5320	5320	0
344	20250326	141100	33970160	5320	5320	5320	5320	0
345	20250326	141000	33970160	5320	5320	5320	5320	0
346	20250326	140900	33970160	5320	5320	5320	5320	11
347	20250326	140800	33911640	5330	5330	5330	5330	1
348	20250326	140700	33906310	5340	5340	5340	5340	0
349	20250326	140600	33906310	5340	5340	5340	5340	5
350	20250326	140500	33879610	5350	5350	5350	5350	94
351	20250326	140400	33376710	5350	5350	5350	5350	0
352	20250326	140300	33376710	5350	5350	5350	5350	0
353	20250326	140200	33376710	5350	5350	5350	5350	1
354	20250326	140100	33371360	5310	5310	5310	5310	56
355	20250326	140000	33074000	5350	5350	5350	5350	0
356	20250326	135900	33074000	5350	5350	5350	5350	0
357	20250326	135800	33074000	5350	5350	5350	5350	0
358	20250326	135700	33074000	5350	5350	5350	5350	0
359	20250326	135600	33074000	5350	5350	5350	5350	323
360	20250326	135500	31345950	5350	5350	5350	5350	10
361	20250326	135400	31292450	5350	5350	5350	5350	0
362	20250326	135300	31292450	5350	5350	5350	5350	0
363	20250326	135200	31292450	5350	5340	5350	5340	11
364	20250326	135100	31233700	5340	5340	5340	5340	0
365	20250326	135000	31233700	5340	5340	5340	5340	186
366	20250326	134900	30240460	5350	5350	5350	5350	0
367	20250326	134800	30240460	5350	5350	5350	5350	2
368	20250326	134700	30229760	5330	5330	5330	5330	0
369	20250326	134600	30229760	5330	5330	5330	5330	0
370	20250326	134500	30229760	5330	5330	5330	5330	0
371	20250326	134400	30229760	5330	5330	5330	5330	0
372	20250326	134300	30229760	5330	5330	5330	5330	0
373	20250326	134200	30229760	5330	5330	5330	5330	0
374	20250326	134100	30229760	5330	5330	5330	5330	0
375	20250326	134000	30229760	5330	5330	5330	5330	98
376	20250326	133900	29707420	5330	5330	5330	5330	0
377	20250326	133800	29707420	5330	5330	5330	5330	0
378	20250326	133700	29707420	5330	5330	5330	5330	0
379	20250326	133600	29707420	5330	5330	5330	5330	0
380	20250326	133500	29707420	5330	5330	5330	5330	0
381	20250326	133400	29707420	5330	5330	5330	5330	0
382	20250326	133300	29707420	5330	5330	5330	5330	1
383	20250326	133200	29702090	5310	5310	5310	5310	0
384	20250326	133100	29702090	5310	5320	5320	5310	56
385	20250326	133000	29404660	5330	5330	5330	5330	0
386	20250326	132900	29404660	5330	5330	5330	5330	0
387	20250326	132800	29404660	5330	5330	5330	5330	0
388	20250326	132700	29404660	5330	5330	5330	5330	0
389	20250326	132600	29404660	5330	5330	5330	5330	0
390	20250326	132500	29404660	5330	5330	5330	5330	0
391	20250326	132400	29404660	5330	5330	5330	5330	0
392	20250326	132300	29404660	5330	5330	5330	5330	0
393	20250326	132200	29404660	5330	5330	5330	5330	0
394	20250326	132100	29404660	5330	5330	5330	5330	0
395	20250326	132000	29404660	5330	5330	5330	5330	0
396	20250326	131900	29404660	5330	5330	5330	5330	0
397	20250326	131800	29404660	5330	5330	5330	5330	0
398	20250326	131700	29404660	5330	5330	5330	5330	0
399	20250326	131600	29404660	5330	5330	5330	5330	0
400	20250326	131500	29404660	5330	5330	5330	5330	0
401	20250326	131400	29404660	5330	5330	5330	5330	0
402	20250326	131300	29404660	5330	5330	5330	5330	0
403	20250326	131200	29404660	5330	5330	5330	5330	0
404	20250326	131100	29404660	5330	5330	5330	5330	0
405	20250326	131000	29404660	5330	5330	5330	5330	0
406	20250326	130900	29404660	5330	5330	5330	5330	0
407	20250326	130800	29404660	5330	5330	5330	5330	0
408	20250326	130700	29404660	5330	5330	5330	5330	0
409	20250326	130600	29404660	5330	5330	5330	5330	0
410	20250326	130500	29404660	5330	5330	5330	5330	0
411	20250326	130400	29404660	5330	5330	5330	5330	0
412	20250326	130300	29404660	5330	5330	5330	5330	0
413	20250326	130200	29404660	5330	5330	5330	5330	0
414	20250326	130100	29404660	5330	5330	5330	5330	0
415	20250326	130000	29404660	5330	5330	5330	5330	0
416	20250326	125900	29404660	5330	5330	5330	5330	0
417	20250326	125800	29404660	5330	5330	5330	5330	0
418	20250326	125700	29404660	5330	5330	5330	5330	0
419	20250326	125600	29404660	5330	5330	5330	5330	0
420	20250326	125500	29404660	5330	5330	5330	5330	0
421	20250326	125400	29404660	5330	5330	5330	5330	0
422	20250326	125300	29404660	5330	5330	5330	5330	0
423	20250326	125200	29404660	5330	5330	5330	5330	0
424	20250326	125100	29404660	5330	5330	5330	5330	0
425	20250326	125000	29404660	5330	5330	5330	5330	0
426	20250326	124900	29404660	5330	5330	5330	5330	0
427	20250326	124800	29404660	5330	5330	5330	5330	0
428	20250326	124700	29404660	5330	5330	5330	5330	0
429	20250326	124600	29404660	5330	5330	5330	5330	0
430	20250326	124500	29404660	5330	5330	5330	5330	0
431	20250326	124400	29404660	5330	5330	5330	5330	0
432	20250326	124300	29404660	5330	5330	5330	5330	0
433	20250326	124200	29404660	5330	5330	5330	5330	0
434	20250326	124100	29404660	5330	5330	5330	5330	0
435	20250326	124000	29404660	5330	5330	5330	5330	0
436	20250326	123900	29404660	5330	5330	5330	5330	0
437	20250326	123800	29404660	5330	5330	5330	5330	0
438	20250326	123700	29404660	5330	5330	5330	5330	1
439	20250326	123600	29399330	5350	5350	5350	5350	0
440	20250326	123500	29399330	5350	5350	5350	5350	0
441	20250326	123400	29399330	5350	5350	5350	5350	0
442	20250326	123300	29399330	5350	5350	5350	5350	0
443	20250326	123200	29399330	5350	5350	5350	5350	0
444	20250326	123100	29399330	5350	5350	5350	5350	0
445	20250326	123000	29399330	5350	5350	5350	5350	0
446	20250326	122900	29399330	5350	5350	5350	5350	0
447	20250326	122800	29399330	5350	5350	5350	5350	0
448	20250326	122700	29399330	5350	5350	5350	5350	0
449	20250326	122600	29399330	5350	5350	5350	5350	0
450	20250326	122500	29399330	5350	5350	5350	5350	0
451	20250326	122400	29399330	5350	5350	5350	5350	0
452	20250326	122300	29399330	5350	5350	5350	5350	0
453	20250326	122200	29399330	5350	5350	5350	5350	0
454	20250326	122100	29399330	5350	5350	5350	5350	0
455	20250326	122000	29399330	5350	5350	5350	5350	0
456	20250326	121900	29399330	5350	5350	5350	5350	0
457	20250326	121800	29399330	5350	5350	5350	5350	0
458	20250326	121700	29399330	5350	5350	5350	5350	0
459	20250326	121600	29399330	5350	5350	5350	5350	0
460	20250326	121500	29399330	5350	5350	5350	5350	0
461	20250326	121400	29399330	5350	5350	5350	5350	0
462	20250326	121300	29399330	5350	5350	5350	5350	0
463	20250326	121200	29399330	5350	5350	5350	5350	0
464	20250326	121100	29399330	5350	5350	5350	5350	0
465	20250326	121000	29399330	5350	5350	5350	5350	0
466	20250326	120900	29399330	5350	5350	5350	5350	0
467	20250326	120800	29399330	5350	5350	5350	5350	0
468	20250326	120700	29399330	5350	5350	5350	5350	0
469	20250326	120600	29399330	5350	5350	5350	5350	0
470	20250326	120500	29399330	5350	5350	5350	5350	0
471	20250326	120400	29399330	5350	5350	5350	5350	0
472	20250326	120300	29399330	5350	5350	5350	5350	0
473	20250326	120200	29399330	5350	5350	5350	5350	0
474	20250326	120100	29399330	5350	5350	5350	5350	0
475	20250326	120000	29399330	5350	5350	5350	5350	0
476	20250326	115900	29399330	5350	5350	5350	5350	0
477	20250326	115800	29399330	5350	5350	5350	5350	0
478	20250326	115700	29399330	5350	5350	5350	5350	0
479	20250326	115600	29399330	5350	5350	5350	5350	0
480	20250326	115500	29399330	5350	5350	5350	5350	0
481	20250326	115400	29399330	5350	5350	5350	5350	0
482	20250326	115300	29399330	5350	5350	5350	5350	0
483	20250326	115200	29399330	5350	5350	5350	5350	0
484	20250326	115100	29399330	5350	5350	5350	5350	0
485	20250326	115000	29399330	5350	5350	5350	5350	0
486	20250326	114900	29399330	5350	5350	5350	5350	0
487	20250326	114800	29399330	5350	5350	5350	5350	0
488	20250326	114700	29399330	5350	5350	5350	5350	0
489	20250326	114600	29399330	5350	5350	5350	5350	0
490	20250326	114500	29399330	5350	5350	5350	5350	0
491	20250326	114400	29399330	5350	5350	5350	5350	0
492	20250326	114300	29399330	5350	5350	5350	5350	0
493	20250326	114200	29399330	5350	5350	5350	5350	0
494	20250326	114100	29399330	5350	5350	5350	5350	0
495	20250326	114000	29399330	5350	5350	5350	5350	0
496	20250326	113900	29399330	5350	5350	5350	5350	0
497	20250326	113800	29399330	5350	5350	5350	5350	0
498	20250326	113700	29399330	5350	5350	5350	5350	0
499	20250326	113600	29399330	5350	5350	5350	5350	0
500	20250326	113500	29399330	5350	5350	5350	5350	0
501	20250326	113400	29399330	5350	5350	5350	5350	0
502	20250326	113300	29399330	5350	5350	5350	5350	0
503	20250326	113200	29399330	5350	5350	5350	5350	0
504	20250326	113100	29399330	5350	5350	5350	5350	0
505	20250326	113000	29399330	5350	5350	5350	5350	0
506	20250326	112900	29399330	5350	5350	5350	5350	0
507	20250326	112800	29399330	5350	5350	5350	5350	0
508	20250326	112700	29399330	5350	5350	5350	5350	0
509	20250326	112600	29399330	5350	5350	5350	5350	0
510	20250326	112500	29399330	5350	5350	5350	5350	0
511	20250326	112400	29399330	5350	5350	5350	5350	0
512	20250326	112300	29399330	5350	5350	5350	5350	0
513	20250326	112200	29399330	5350	5350	5350	5350	0
514	20250326	112100	29399330	5350	5350	5350	5350	0
515	20250326	112000	29399330	5350	5350	5350	5350	0
516	20250326	111900	29399330	5350	5350	5350	5350	0
517	20250326	111800	29399330	5350	5350	5350	5350	5
518	20250326	111700	29372580	5350	5350	5350	5350	0
519	20250326	111600	29372580	5350	5350	5350	5350	0
520	20250326	111500	29372580	5350	5350	5350	5350	2
521	20250326	111400	29361880	5340	5340	5340	5340	0
522	20250326	111300	29361880	5340	5340	5340	5340	0
523	20250326	111200	29361880	5340	5340	5340	5340	0
524	20250326	111100	29361880	5340	5340	5340	5340	0
525	20250326	111000	29361880	5340	5340	5340	5340	0
526	20250326	110900	29361880	5340	5340	5340	5340	0
527	20250326	110800	29361880	5340	5340	5340	5340	0
528	20250326	110700	29361880	5340	5340	5340	5340	0
529	20250326	110600	29361880	5340	5340	5340	5340	0
530	20250326	110500	29361880	5340	5340	5340	5340	0
531	20250326	110400	29361880	5340	5340	5340	5340	0
532	20250326	110300	29361880	5340	5340	5340	5340	0
533	20250326	110200	29361880	5340	5340	5340	5340	0
534	20250326	110100	29361880	5340	5340	5340	5340	0
535	20250326	110000	29361880	5340	5340	5340	5340	92
536	20250326	105900	28870600	5340	5340	5340	5340	0
537	20250326	105800	28870600	5340	5340	5340	5340	0
538	20250326	105700	28870600	5340	5330	5340	5330	129
539	20250326	105600	28182890	5340	5340	5340	5340	0
540	20250326	105500	28182890	5340	5330	5340	5330	85
541	20250326	105400	27729830	5340	5340	5340	5340	0
542	20250326	105300	27729830	5340	5340	5340	5340	0
543	20250326	105200	27729830	5340	5340	5340	5340	0
544	20250326	105100	27729830	5340	5340	5340	5340	0
545	20250326	105000	27729830	5340	5340	5340	5340	0
546	20250326	104900	27729830	5340	5340	5340	5340	0
547	20250326	104800	27729830	5340	5340	5340	5340	0
548	20250326	104700	27729830	5340	5340	5340	5340	0
549	20250326	104600	27729830	5340	5340	5340	5340	0
550	20250326	104500	27729830	5340	5340	5340	5340	0
551	20250326	104400	27729830	5340	5340	5340	5340	0
552	20250326	104300	27729830	5340	5340	5340	5340	0
553	20250326	104200	27729830	5340	5340	5340	5340	0
554	20250326	104100	27729830	5340	5340	5340	5340	0
555	20250326	104000	27729830	5340	5340	5340	5340	0
556	20250326	103900	27729830	5340	5340	5340	5340	0
557	20250326	103800	27729830	5340	5340	5340	5340	0
558	20250326	103700	27729830	5340	5340	5340	5340	0
559	20250326	103600	27729830	5340	5340	5340	5340	0
560	20250326	103500	27729830	5340	5340	5340	5340	0
561	20250326	103400	27729830	5340	5340	5340	5340	0
562	20250326	103300	27729830	5340	5340	5340	5340	0
563	20250326	103200	27729830	5340	5340	5340	5340	0
564	20250326	103100	27729830	5340	5340	5340	5340	0
565	20250326	103000	27729830	5340	5340	5340	5340	0
566	20250326	102900	27729830	5340	5340	5340	5340	0
567	20250326	102800	27729830	5340	5340	5340	5340	0
568	20250326	102700	27729830	5340	5340	5340	5340	0
569	20250326	102600	27729830	5340	5340	5340	5340	0
570	20250326	102500	27729830	5340	5340	5340	5340	0
571	20250326	102400	27729830	5340	5340	5340	5340	0
572	20250326	102300	27729830	5340	5340	5340	5340	0
573	20250326	102200	27729830	5340	5340	5340	5340	0
574	20250326	102100	27729830	5340	5340	5340	5340	0
575	20250326	102000	27729830	5340	5340	5340	5340	0
576	20250326	101900	27729830	5340	5340	5340	5340	0
577	20250326	101800	27729830	5340	5340	5340	5340	0
578	20250326	101700	27729830	5340	5340	5340	5340	0
579	20250326	101600	27729830	5340	5340	5340	5340	0
580	20250326	101500	27729830	5340	5340	5340	5340	0
581	20250326	101400	27729830	5340	5340	5340	5340	0
582	20250326	101300	27729830	5340	5340	5340	5340	0
583	20250326	101200	27729830	5340	5340	5340	5340	0
584	20250326	101100	27729830	5340	5340	5340	5340	0
585	20250326	101000	27729830	5340	5340	5340	5340	0
586	20250326	100900	27729830	5340	5340	5340	5340	0
587	20250326	100800	27729830	5340	5340	5340	5340	0
588	20250326	100700	27729830	5340	5340	5340	5340	0
589	20250326	100600	27729830	5340	5340	5340	5340	0
590	20250326	100500	27729830	5340	5340	5340	5340	0
591	20250326	100400	27729830	5340	5340	5340	5340	0
592	20250326	100300	27729830	5340	5340	5340	5340	0
593	20250326	100200	27729830	5340	5340	5340	5340	0
594	20250326	100100	27729830	5340	5310	5340	5300	5068
595	20250326	100000	869030	5350	5350	5350	5350	0
596	20250326	095900	869030	5350	5350	5350	5350	0
597	20250326	095800	869030	5350	5350	5350	5350	0
598	20250326	095700	869030	5350	5350	5350	5350	0
599	20250326	095600	869030	5350	5350	5350	5350	0
600	20250326	095500	869030	5350	5350	5350	5350	0
601	20250326	095400	869030	5350	5350	5350	5350	0
602	20250326	095300	869030	5350	5350	5350	5350	0
603	20250326	095200	869030	5350	5350	5350	5350	0
604	20250326	095100	869030	5350	5350	5350	5350	20
605	20250326	095000	762030	5350	5350	5350	5350	0
606	20250326	094900	762030	5350	5350	5350	5350	0
607	20250326	094800	762030	5350	5350	5350	5350	0
608	20250326	094700	762030	5350	5350	5350	5350	0
609	20250326	094600	762030	5350	5350	5350	5350	0
610	20250326	094500	762030	5350	5350	5350	5350	0
611	20250326	094400	762030	5350	5350	5350	5350	1
612	20250326	094300	756680	5350	5350	5350	5350	0
613	20250326	094200	756680	5350	5350	5350	5350	0
614	20250326	094100	756680	5350	5350	5350	5350	0
615	20250326	094000	756680	5350	5350	5350	5350	0
616	20250326	093900	756680	5350	5350	5350	5350	0
617	20250326	093800	756680	5350	5350	5350	5350	0
618	20250326	093700	756680	5350	5350	5350	5350	1
619	20250326	093600	751330	5300	5310	5310	5300	45
620	20250326	093500	512450	5350	5350	5350	5350	0
621	20250326	093400	512450	5350	5350	5350	5350	0
622	20250326	093300	512450	5350	5350	5350	5350	0
623	20250326	093200	512450	5350	5350	5350	5350	0
624	20250326	093100	512450	5350	5350	5350	5350	0
625	20250326	093000	512450	5350	5350	5350	5350	0
626	20250326	092900	512450	5350	5350	5350	5350	0
627	20250326	092800	512450	5350	5350	5350	5350	0
628	20250326	092700	512450	5350	5350	5350	5350	0
629	20250326	092600	512450	5350	5350	5350	5350	0
630	20250326	092500	512450	5350	5350	5350	5350	0
631	20250326	092400	512450	5350	5350	5350	5350	0
632	20250326	092300	512450	5350	5350	5350	5350	0
633	20250326	092200	512450	5350	5350	5350	5350	0
634	20250326	092100	512450	5350	5350	5350	5350	0
635	20250326	092000	512450	5350	5350	5350	5350	0
636	20250326	091900	512450	5350	5350	5350	5350	0
637	20250326	091800	512450	5350	5350	5350	5350	0
638	20250326	091700	512450	5350	5350	5350	5350	0
639	20250326	091600	512450	5350	5350	5350	5350	0
640	20250326	091500	512450	5350	5350	5350	5350	20
641	20250326	091400	405450	5350	5350	5350	5350	0
642	20250326	091300	405450	5350	5350	5350	5350	0
643	20250326	091200	405450	5350	5350	5350	5350	0
644	20250326	091100	405450	5350	5350	5350	5350	0
645	20250326	091000	405450	5350	5350	5350	5350	1
646	20250326	090900	400100	5300	5300	5300	5300	0
647	20250326	090800	400100	5300	5300	5300	5300	0
648	20250326	090700	400100	5300	5300	5300	5300	0
649	20250326	090600	400100	5300	5300	5300	5300	0
650	20250326	090500	400100	5300	5300	5300	5300	0
651	20250326	090400	400100	5300	5300	5300	5300	0
652	20250326	090300	400100	5300	5300	5300	5300	0
653	20250326	090200	400100	5300	5350	5350	5300	13
654	20250326	090100	331070	5340	5350	5350	5340	61
655	20250326	090000	5320	5320	5320	5320	5320	1