KissMeData/311060/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	211400	34570665	2985	2985	2985	2985	101
3	20250324	211300	34570665	2985	2985	2985	2985	0
4	20250324	211200	34570665	2985	2985	2985	2985	0
5	20250324	211100	34570665	2985	2985	2985	2985	0
6	20250324	211000	34570665	2985	2985	2985	2985	0
7	20250324	210900	34570665	2985	2985	2985	2985	0
8	20250324	210800	34570665	2985	2985	2985	2985	0
9	20250324	210700	34570665	2985	2985	2985	2985	0
10	20250324	210600	34570665	2985	2985	2985	2985	0
11	20250324	210500	34570665	2985	2985	2985	2985	0
12	20250324	210400	34570665	2985	2985	2985	2985	0
13	20250324	210300	34570665	2985	2985	2985	2985	0
14	20250324	210200	34570665	2985	2985	2985	2985	0
15	20250324	210100	34570665	2985	2985	2985	2985	0
16	20250324	210000	34570665	2985	2985	2985	2985	0
17	20250324	205900	34570665	2985	2985	2985	2985	0
18	20250324	205800	34570665	2985	2985	2985	2985	0
19	20250324	205700	34570665	2985	2985	2985	2985	0
20	20250324	205600	34570665	2985	2985	2985	2985	0
21	20250324	205500	34570665	2985	2985	2985	2985	0
22	20250324	205400	34570665	2985	2985	2985	2985	0
23	20250324	205300	34570665	2985	2985	2985	2985	0
24	20250324	205200	34570665	2985	2985	2985	2985	0
25	20250324	205100	34570665	2985	2985	2985	2985	0
26	20250324	205000	34570665	2985	2985	2985	2985	0
27	20250324	204900	34570665	2985	2985	2985	2985	0
28	20250324	204800	34570665	2985	2985	2985	2985	0
29	20250324	204700	34570665	2985	2985	2985	2985	0
30	20250324	204600	34570665	2985	2985	2985	2985	0
31	20250324	204500	34570665	2985	2985	2985	2985	0
32	20250324	204400	34570665	2985	2985	2985	2985	101
33	20250324	204300	34570665	2985	2985	2985	2985	0
34	20250324	204200	34570665	2985	2985	2985	2985	0
35	20250324	204100	34570665	2985	2985	2985	2985	0
36	20250324	204000	34570665	2985	2985	2985	2985	0
37	20250324	203900	34570665	2985	2985	2985	2985	0
38	20250324	203800	34570665	2985	2985	2985	2985	0
39	20250324	203700	34570665	2985	2985	2985	2985	0
40	20250324	203600	34570665	2985	2985	2985	2985	0
41	20250324	203500	34570665	2985	2985	2985	2985	0
42	20250324	203400	34570665	2985	2985	2985	2985	0
43	20250324	203300	34570665	2985	2985	2985	2985	0
44	20250324	203200	34570665	2985	2985	2985	2985	0
45	20250324	203100	34570665	2985	2985	2985	2985	0
46	20250324	203000	34570665	2985	2985	2985	2985	0
47	20250324	202900	34570665	2985	2985	2985	2985	0
48	20250324	202800	34570665	2985	2985	2985	2985	0
49	20250324	202700	34570665	2985	2985	2985	2985	0
50	20250324	202600	34570665	2985	2985	2985	2985	0
51	20250324	202500	34570665	2985	2985	2985	2985	0
52	20250324	202400	34570665	2985	2985	2985	2985	0
53	20250324	202300	34570665	2985	2985	2985	2985	0
54	20250324	202200	34570665	2985	2985	2985	2985	0
55	20250324	202100	34570665	2985	2985	2985	2985	0
56	20250324	202000	34570665	2985	2985	2985	2985	0
57	20250324	201900	34570665	2985	2985	2985	2985	0
58	20250324	201800	34570665	2985	2985	2985	2985	0
59	20250324	201700	34570665	2985	2985	2985	2985	0
60	20250324	201600	34570665	2985	2985	2985	2985	0
61	20250324	201500	34570665	2985	2985	2985	2985	0
62	20250324	201400	34570665	2985	2985	2985	2985	101
63	20250324	201300	34570665	2985	2985	2985	2985	0
64	20250324	201200	34570665	2985	2985	2985	2985	0
65	20250324	201100	34570665	2985	2985	2985	2985	0
66	20250324	201000	34570665	2985	2985	2985	2985	0
67	20250324	200900	34570665	2985	2985	2985	2985	0
68	20250324	200800	34570665	2985	2985	2985	2985	0
69	20250324	200700	34570665	2985	2985	2985	2985	0
70	20250324	200600	34570665	2985	2985	2985	2985	0
71	20250324	200500	34570665	2985	2985	2985	2985	0
72	20250324	200400	34570665	2985	2985	2985	2985	0
73	20250324	200300	34570665	2985	2985	2985	2985	0
74	20250324	200200	34570665	2985	2985	2985	2985	0
75	20250324	200100	34570665	2985	2985	2985	2985	0
76	20250324	200000	34570665	2985	2985	2985	2985	0
77	20250324	195900	34570665	2985	2985	2985	2985	0
78	20250324	195800	34570665	2985	2985	2985	2985	0
79	20250324	195700	34570665	2985	2985	2985	2985	0
80	20250324	195600	34570665	2985	2985	2985	2985	0
81	20250324	195500	34570665	2985	2985	2985	2985	0
82	20250324	195400	34570665	2985	2985	2985	2985	0
83	20250324	195300	34570665	2985	2985	2985	2985	0
84	20250324	195200	34570665	2985	2985	2985	2985	0
85	20250324	195100	34570665	2985	2985	2985	2985	0
86	20250324	195000	34570665	2985	2985	2985	2985	0
87	20250324	194900	34570665	2985	2985	2985	2985	0
88	20250324	194800	34570665	2985	2985	2985	2985	0
89	20250324	194700	34570665	2985	2985	2985	2985	0
90	20250324	194600	34570665	2985	2985	2985	2985	0
91	20250324	194500	34570665	2985	2985	2985	2985	0
92	20250324	194400	34570665	2985	2985	2985	2985	101
93	20250324	194300	34570665	2985	2985	2985	2985	0
94	20250324	194200	34570665	2985	2985	2985	2985	0
95	20250324	194100	34570665	2985	2985	2985	2985	0
96	20250324	194000	34570665	2985	2985	2985	2985	0
97	20250324	193900	34570665	2985	2985	2985	2985	0
98	20250324	193800	34570665	2985	2985	2985	2985	0
99	20250324	193700	34570665	2985	2985	2985	2985	0
100	20250324	193600	34570665	2985	2985	2985	2985	0
101	20250324	193500	34570665	2985	2985	2985	2985	0
102	20250324	193400	34570665	2985	2985	2985	2985	0
103	20250324	193300	34570665	2985	2985	2985	2985	0
104	20250324	193200	34570665	2985	2985	2985	2985	0
105	20250324	193100	34570665	2985	2985	2985	2985	0
106	20250324	193000	34570665	2985	2985	2985	2985	0
107	20250324	192900	34570665	2985	2985	2985	2985	0
108	20250324	192800	34570665	2985	2985	2985	2985	0
109	20250324	192700	34570665	2985	2985	2985	2985	0
110	20250324	192600	34570665	2985	2985	2985	2985	0
111	20250324	192500	34570665	2985	2985	2985	2985	0
112	20250324	192400	34570665	2985	2985	2985	2985	0
113	20250324	192300	34570665	2985	2985	2985	2985	0
114	20250324	192200	34570665	2985	2985	2985	2985	0
115	20250324	192100	34570665	2985	2985	2985	2985	0
116	20250324	192000	34570665	2985	2985	2985	2985	0
117	20250324	191900	34570665	2985	2985	2985	2985	0
118	20250324	191800	34570665	2985	2985	2985	2985	0
119	20250324	191700	34570665	2985	2985	2985	2985	0
120	20250324	191600	34570665	2985	2985	2985	2985	0
121	20250324	191500	34570665	2985	2985	2985	2985	0
122	20250324	191400	34570665	2985	2985	2985	2985	101
123	20250324	191300	34570665	2985	2985	2985	2985	0
124	20250324	191200	34570665	2985	2985	2985	2985	0
125	20250324	191100	34570665	2985	2985	2985	2985	0
126	20250324	191000	34570665	2985	2985	2985	2985	0
127	20250324	190900	34570665	2985	2985	2985	2985	0
128	20250324	190800	34570665	2985	2985	2985	2985	0
129	20250324	190700	34570665	2985	2985	2985	2985	0
130	20250324	190600	34570665	2985	2985	2985	2985	0
131	20250324	190500	34570665	2985	2985	2985	2985	0
132	20250324	190400	34570665	2985	2985	2985	2985	0
133	20250324	190300	34570665	2985	2985	2985	2985	0
134	20250324	190200	34570665	2985	2985	2985	2985	0
135	20250324	190100	34570665	2985	2985	2985	2985	0
136	20250324	190000	34570665	2985	2985	2985	2985	0
137	20250324	185900	34570665	2985	2985	2985	2985	0
138	20250324	185800	34570665	2985	2985	2985	2985	0
139	20250324	185700	34570665	2985	2985	2985	2985	0
140	20250324	185600	34570665	2985	2985	2985	2985	0
141	20250324	185500	34570665	2985	2985	2985	2985	0
142	20250324	185400	34570665	2985	2985	2985	2985	0
143	20250324	185300	34570665	2985	2985	2985	2985	0
144	20250324	185200	34570665	2985	2985	2985	2985	0
145	20250324	185100	34570665	2985	2985	2985	2985	0
146	20250324	185000	34570665	2985	2985	2985	2985	0
147	20250324	184900	34570665	2985	2985	2985	2985	0
148	20250324	184800	34570665	2985	2985	2985	2985	0
149	20250324	184700	34570665	2985	2985	2985	2985	0
150	20250324	184600	34570665	2985	2985	2985	2985	0
151	20250324	184500	34570665	2985	2985	2985	2985	0
152	20250324	184400	34570665	2985	2985	2985	2985	101
153	20250324	184300	34570665	2985	2985	2985	2985	0
154	20250324	184200	34570665	2985	2985	2985	2985	0
155	20250324	184100	34570665	2985	2985	2985	2985	0
156	20250324	184000	34570665	2985	2985	2985	2985	0
157	20250324	183900	34570665	2985	2985	2985	2985	0
158	20250324	183800	34570665	2985	2985	2985	2985	0
159	20250324	183700	34570665	2985	2985	2985	2985	0
160	20250324	183600	34570665	2985	2985	2985	2985	0
161	20250324	183500	34570665	2985	2985	2985	2985	0
162	20250324	183400	34570665	2985	2985	2985	2985	0
163	20250324	183300	34570665	2985	2985	2985	2985	0
164	20250324	183200	34570665	2985	2985	2985	2985	0
165	20250324	183100	34570665	2985	2985	2985	2985	0
166	20250324	183000	34570665	2985	2985	2985	2985	0
167	20250324	182900	34570665	2985	2985	2985	2985	0
168	20250324	182800	34570665	2985	2985	2985	2985	0
169	20250324	182700	34570665	2985	2985	2985	2985	0
170	20250324	182600	34570665	2985	2985	2985	2985	0
171	20250324	182500	34570665	2985	2985	2985	2985	0
172	20250324	182400	34570665	2985	2985	2985	2985	0
173	20250324	182300	34570665	2985	2985	2985	2985	0
174	20250324	182200	34570665	2985	2985	2985	2985	0
175	20250324	182100	34570665	2985	2985	2985	2985	0
176	20250324	182000	34570665	2985	2985	2985	2985	0
177	20250324	181900	34570665	2985	2985	2985	2985	0
178	20250324	181800	34570665	2985	2985	2985	2985	0
179	20250324	181700	34570665	2985	2985	2985	2985	0
180	20250324	181600	34570665	2985	2985	2985	2985	0
181	20250324	181500	34570665	2985	2985	2985	2985	0
182	20250324	181400	34570665	2985	2985	2985	2985	101
183	20250324	181300	34570665	2985	2985	2985	2985	0
184	20250324	181200	34570665	2985	2985	2985	2985	0
185	20250324	181100	34570665	2985	2985	2985	2985	0
186	20250324	181000	34570665	2985	2985	2985	2985	0
187	20250324	180900	34570665	2985	2985	2985	2985	0
188	20250324	180800	34570665	2985	2985	2985	2985	0
189	20250324	180700	34570665	2985	2985	2985	2985	0
190	20250324	180600	34570665	2985	2985	2985	2985	0
191	20250324	180500	34570665	2985	2985	2985	2985	0
192	20250324	180400	34570665	2985	2985	2985	2985	0
193	20250324	180300	34570665	2985	2985	2985	2985	0
194	20250324	180200	34570665	2985	2985	2985	2985	0
195	20250324	180100	34570665	2985	2985	2985	2985	0
196	20250324	180000	34570665	2985	2985	2985	2985	0
197	20250324	175900	34570665	2985	2985	2985	2985	0
198	20250324	175800	34570665	2985	2985	2985	2985	0
199	20250324	175700	34570665	2985	2985	2985	2985	0
200	20250324	175600	34570665	2985	2985	2985	2985	0
201	20250324	175500	34570665	2985	2985	2985	2985	0
202	20250324	175400	34570665	2985	2985	2985	2985	0
203	20250324	175300	34570665	2985	2985	2985	2985	0
204	20250324	175200	34570665	2985	2985	2985	2985	0
205	20250324	175100	34570665	2985	2985	2985	2985	0
206	20250324	175000	34570665	2985	2985	2985	2985	0
207	20250324	174900	34570665	2985	2985	2985	2985	0
208	20250324	174800	34570665	2985	2985	2985	2985	0
209	20250324	174700	34570665	2985	2985	2985	2985	0
210	20250324	174600	34570665	2985	2985	2985	2985	0
211	20250324	174500	34570665	2985	2985	2985	2985	0
212	20250324	174400	34570665	2985	2985	2985	2985	101
213	20250324	174300	34570665	2985	2985	2985	2985	0
214	20250324	174200	34570665	2985	2985	2985	2985	0
215	20250324	174100	34570665	2985	2985	2985	2985	0
216	20250324	174000	34570665	2985	2985	2985	2985	0
217	20250324	173900	34570665	2985	2985	2985	2985	0
218	20250324	173800	34570665	2985	2985	2985	2985	0
219	20250324	173700	34570665	2985	2985	2985	2985	0
220	20250324	173600	34570665	2985	2985	2985	2985	0
221	20250324	173500	34570665	2985	2985	2985	2985	0
222	20250324	173400	34570665	2985	2985	2985	2985	0
223	20250324	173300	34570665	2985	2985	2985	2985	0
224	20250324	173200	34570665	2985	2985	2985	2985	0
225	20250324	173100	34570665	2985	2985	2985	2985	0
226	20250324	173000	34570665	2985	2985	2985	2985	0
227	20250324	172900	34570665	2985	2985	2985	2985	0
228	20250324	172800	34570665	2985	2985	2985	2985	0
229	20250324	172700	34570665	2985	2985	2985	2985	0
230	20250324	172600	34570665	2985	2985	2985	2985	0
231	20250324	172500	34570665	2985	2985	2985	2985	0
232	20250324	172400	34570665	2985	2985	2985	2985	0
233	20250324	172300	34570665	2985	2985	2985	2985	0
234	20250324	172200	34570665	2985	2985	2985	2985	0
235	20250324	172100	34570665	2985	2985	2985	2985	0
236	20250324	172000	34570665	2985	2985	2985	2985	0
237	20250324	171900	34570665	2985	2985	2985	2985	0
238	20250324	171800	34570665	2985	2985	2985	2985	0
239	20250324	171700	34570665	2985	2985	2985	2985	0
240	20250324	171600	34570665	2985	2985	2985	2985	0
241	20250324	171500	34570665	2985	2985	2985	2985	0
242	20250324	171400	34570665	2985	2985	2985	2985	101
243	20250324	171300	34570665	2985	2985	2985	2985	0
244	20250324	171200	34570665	2985	2985	2985	2985	0
245	20250324	171100	34570665	2985	2985	2985	2985	0
246	20250324	171000	34570665	2985	2985	2985	2985	0
247	20250324	170900	34570665	2985	2985	2985	2985	0
248	20250324	170800	34570665	2985	2985	2985	2985	0
249	20250324	170700	34570665	2985	2985	2985	2985	0
250	20250324	170600	34570665	2985	2985	2985	2985	0
251	20250324	170500	34570665	2985	2985	2985	2985	0
252	20250324	170400	34570665	2985	2985	2985	2985	0
253	20250324	170300	34570665	2985	2985	2985	2985	0
254	20250324	170200	34570665	2985	2985	2985	2985	0
255	20250324	170100	34570665	2985	2985	2985	2985	0
256	20250324	170000	34570665	2985	2985	2985	2985	0
257	20250324	165900	34570665	2985	2985	2985	2985	0
258	20250324	165800	34570665	2985	2985	2985	2985	0
259	20250324	165700	34570665	2985	2985	2985	2985	0
260	20250324	165600	34570665	2985	2985	2985	2985	0
261	20250324	165500	34570665	2985	2985	2985	2985	0
262	20250324	165400	34570665	2985	2985	2985	2985	0
263	20250324	165300	34570665	2985	2985	2985	2985	0
264	20250324	165200	34570665	2985	2985	2985	2985	0
265	20250324	165100	34570665	2985	2985	2985	2985	0
266	20250324	165000	34570665	2985	2985	2985	2985	0
267	20250324	164900	34570665	2985	2985	2985	2985	0
268	20250324	164800	34570665	2985	2985	2985	2985	0
269	20250324	164700	34570665	2985	2985	2985	2985	0
270	20250324	164600	34570665	2985	2985	2985	2985	0
271	20250324	164500	34570665	2985	2985	2985	2985	0
272	20250324	164400	34570665	2985	2985	2985	2985	101
273	20250324	164300	34570665	2985	2985	2985	2985	0
274	20250324	164200	34570665	2985	2985	2985	2985	0
275	20250324	164100	34570665	2985	2985	2985	2985	0
276	20250324	164000	34570665	2985	2985	2985	2985	0
277	20250324	163900	34570665	2985	2985	2985	2985	0
278	20250324	163800	34570665	2985	2985	2985	2985	0
279	20250324	163700	34570665	2985	2985	2985	2985	0
280	20250324	163600	34570665	2985	2985	2985	2985	0
281	20250324	163500	34570665	2985	2985	2985	2985	0
282	20250324	163400	34570665	2985	2985	2985	2985	0
283	20250324	163300	34570665	2985	2985	2985	2985	0
284	20250324	163200	34570665	2985	2985	2985	2985	0
285	20250324	163100	34570665	2985	2985	2985	2985	0
286	20250324	163000	34570665	2985	2985	2985	2985	0
287	20250324	162900	34570665	2985	2985	2985	2985	0
288	20250324	162800	34570665	2985	2985	2985	2985	0
289	20250324	162700	34570665	2985	2985	2985	2985	0
290	20250324	162600	34570665	2985	2985	2985	2985	0
291	20250324	162500	34570665	2985	2985	2985	2985	0
292	20250324	162400	34570665	2985	2985	2985	2985	0
293	20250324	162300	34570665	2985	2985	2985	2985	0
294	20250324	162200	34570665	2985	2985	2985	2985	0
295	20250324	162100	34570665	2985	2985	2985	2985	0
296	20250324	162000	34570665	2985	2985	2985	2985	0
297	20250324	161900	34570665	2985	2985	2985	2985	0
298	20250324	161800	34570665	2985	2985	2985	2985	0
299	20250324	161700	34570665	2985	2985	2985	2985	0
300	20250324	161600	34570665	2985	2985	2985	2985	0
301	20250324	161500	34570665	2985	2985	2985	2985	0
302	20250324	161400	34570665	2985	2985	2985	2985	101
303	20250324	161300	34570665	2985	2985	2985	2985	0
304	20250324	161200	34570665	2985	2985	2985	2985	0
305	20250324	161100	34570665	2985	2985	2985	2985	0
306	20250324	161000	34570665	2985	2985	2985	2985	0
307	20250324	160900	34570665	2985	2985	2985	2985	0
308	20250324	160800	34570665	2985	2985	2985	2985	0
309	20250324	160700	34570665	2985	2985	2985	2985	0
310	20250324	160600	34570665	2985	2985	2985	2985	0
311	20250324	160500	34570665	2985	2985	2985	2985	0
312	20250324	160400	34570665	2985	2985	2985	2985	0
313	20250324	160300	34570665	2985	2985	2985	2985	0
314	20250324	160200	34570665	2985	2985	2985	2985	0
315	20250324	160100	34570665	2985	2985	2985	2985	0
316	20250324	160000	34570665	2985	2985	2985	2985	0
317	20250324	155900	34570665	2985	2985	2985	2985	0
318	20250324	155800	34570665	2985	2985	2985	2985	0
319	20250324	155700	34570665	2985	2985	2985	2985	0
320	20250324	155600	34570665	2985	2985	2985	2985	0
321	20250324	155500	34570665	2985	2985	2985	2985	0
322	20250324	155400	34570665	2985	2985	2985	2985	0
323	20250324	155300	34570665	2985	2985	2985	2985	0
324	20250324	155200	34570665	2985	2985	2985	2985	0
325	20250324	155100	34570665	2985	2985	2985	2985	0
326	20250324	155000	34570665	2985	2985	2985	2985	0
327	20250324	154900	34570665	2985	2985	2985	2985	0
328	20250324	154800	34570665	2985	2985	2985	2985	0
329	20250324	154700	34570665	2985	2985	2985	2985	0
330	20250324	154600	34570665	2985	2985	2985	2985	0
331	20250324	154500	34570665	2985	2985	2985	2985	0
332	20250324	154400	34570665	2985	2985	2985	2985	101
333	20250324	154300	34570665	2985	2985	2985	2985	0
334	20250324	154200	34570665	2985	2985	2985	2985	0
335	20250324	154100	34570665	2985	2985	2985	2985	0
336	20250324	154000	34570665	2985	2985	2985	2985	0
337	20250324	153900	34570665	2985	2985	2985	2985	0
338	20250324	153800	34570665	2985	2985	2985	2985	0
339	20250324	153700	34570665	2985	2985	2985	2985	0
340	20250324	153600	34570665	2985	2985	2985	2985	0
341	20250324	153500	34570665	2985	2985	2985	2985	0
342	20250324	153400	34570665	2985	2985	2985	2985	0
343	20250324	153300	34570665	2985	2985	2985	2985	0
344	20250324	153200	34570665	2985	2985	2985	2985	0
345	20250324	153100	34570665	2985	2985	2985	2985	0
346	20250324	153000	34570665	2985	2985	2985	2985	101
347	20250324	152900	34269180	2995	2995	2995	2995	0
348	20250324	152800	34269180	2995	2995	2995	2995	0
349	20250324	152700	34269180	2995	2995	2995	2995	0
350	20250324	152600	34269180	2995	2995	2995	2995	0
351	20250324	152500	34269180	2995	2995	2995	2995	0
352	20250324	152400	34269180	2995	2995	2995	2995	0
353	20250324	152300	34269180	2995	2995	2995	2995	0
354	20250324	152200	34269180	2995	2995	2995	2995	0
355	20250324	152100	34269180	2995	2995	2995	2995	0
356	20250324	152000	34269180	2995	2995	2995	2995	0
357	20250324	151900	34269180	2995	2995	2995	2995	0
358	20250324	151800	34269180	2995	2995	2995	2995	0
359	20250324	151700	34269180	2995	2995	2995	2995	0
360	20250324	151600	34269180	2995	2995	2995	2995	0
361	20250324	151500	34269180	2995	2995	2995	2995	0
362	20250324	151400	34269180	2995	2995	2995	2995	0
363	20250324	151300	34269180	2995	2995	2995	2995	0
364	20250324	151200	34269180	2995	2995	2995	2995	0
365	20250324	151100	34269180	2995	2995	2995	2995	0
366	20250324	151000	34269180	2995	2995	2995	2995	0
367	20250324	150900	34269180	2995	2995	2995	2995	0
368	20250324	150800	34269180	2995	2995	2995	2995	0
369	20250324	150700	34269180	2995	2995	2995	2995	0
370	20250324	150600	34269180	2995	2995	2995	2995	3
371	20250324	150500	34260195	2900	2905	2905	2900	697
372	20250324	150400	32235970	2900	2900	2900	2900	0
373	20250324	150300	32235970	2900	2900	2900	2900	0
374	20250324	150200	32235970	2900	2915	2915	2900	1500
375	20250324	150100	27874150	3000	3000	3000	3000	0
376	20250324	150000	27874150	3000	3000	3000	3000	0
377	20250324	145900	27874150	3000	3000	3000	3000	0
378	20250324	145800	27874150	3000	3000	3000	3000	0
379	20250324	145700	27874150	3000	3000	3000	3000	0
380	20250324	145600	27874150	3000	3000	3000	3000	0
381	20250324	145500	27874150	3000	3000	3000	3000	0
382	20250324	145400	27874150	3000	3000	3000	3000	0
383	20250324	145300	27874150	3000	3000	3000	3000	0
384	20250324	145200	27874150	3000	3000	3000	3000	0
385	20250324	145100	27874150	3000	3000	3000	3000	0
386	20250324	145000	27874150	3000	3000	3000	3000	0
387	20250324	144900	27874150	3000	3000	3000	3000	0
388	20250324	144800	27874150	3000	3000	3000	3000	0
389	20250324	144700	27874150	3000	3000	3000	3000	0
390	20250324	144600	27874150	3000	3000	3000	3000	0
391	20250324	144500	27874150	3000	3000	3000	3000	0
392	20250324	144400	27874150	3000	3000	3000	3000	0
393	20250324	144300	27874150	3000	3000	3000	3000	0
394	20250324	144200	27874150	3000	3000	3000	3000	0
395	20250324	144100	27874150	3000	3000	3000	3000	0
396	20250324	144000	27874150	3000	3000	3000	3000	0
397	20250324	143900	27874150	3000	3000	3000	3000	0
398	20250324	143800	27874150	3000	3000	3000	3000	0
399	20250324	143700	27874150	3000	3000	3000	3000	0
400	20250324	143600	27874150	3000	3000	3000	3000	0
401	20250324	143500	27874150	3000	3000	3000	3000	0
402	20250324	143400	27874150	3000	3000	3000	3000	0
403	20250324	143300	27874150	3000	3000	3000	3000	0
404	20250324	143200	27874150	3000	3000	3000	3000	0
405	20250324	143100	27874150	3000	3000	3000	3000	0
406	20250324	143000	27874150	3000	3000	3000	3000	0
407	20250324	142900	27874150	3000	3000	3000	3000	0
408	20250324	142800	27874150	3000	3000	3000	3000	0
409	20250324	142700	27874150	3000	3000	3000	3000	0
410	20250324	142600	27874150	3000	3000	3000	3000	0
411	20250324	142500	27874150	3000	3000	3000	3000	0
412	20250324	142400	27874150	3000	3000	3000	3000	0
413	20250324	142300	27874150	3000	3000	3000	3000	0
414	20250324	142200	27874150	3000	3000	3000	3000	0
415	20250324	142100	27874150	3000	3000	3000	3000	0
416	20250324	142000	27874150	3000	3000	3000	3000	0
417	20250324	141900	27874150	3000	3000	3000	3000	0
418	20250324	141800	27874150	3000	3000	3000	3000	0
419	20250324	141700	27874150	3000	3000	3000	3000	0
420	20250324	141600	27874150	3000	3000	3000	3000	0
421	20250324	141500	27874150	3000	3000	3000	3000	0
422	20250324	141400	27874150	3000	3000	3000	3000	0
423	20250324	141300	27874150	3000	3000	3000	3000	0
424	20250324	141200	27874150	3000	3000	3000	3000	0
425	20250324	141100	27874150	3000	3000	3000	3000	0
426	20250324	141000	27874150	3000	3000	3000	3000	0
427	20250324	140900	27874150	3000	3000	3000	3000	0
428	20250324	140800	27874150	3000	3000	3000	3000	0
429	20250324	140700	27874150	3000	3000	3000	3000	0
430	20250324	140600	27874150	3000	3000	3000	3000	0
431	20250324	140500	27874150	3000	3000	3000	3000	0
432	20250324	140400	27874150	3000	3000	3000	3000	0
433	20250324	140300	27874150	3000	3000	3000	3000	0
434	20250324	140200	27874150	3000	3000	3000	3000	0
435	20250324	140100	27874150	3000	3000	3000	3000	0
436	20250324	140000	27874150	3000	3000	3000	3000	0
437	20250324	135900	27874150	3000	3000	3000	3000	0
438	20250324	135800	27874150	3000	3000	3000	3000	0
439	20250324	135700	27874150	3000	3000	3000	3000	0
440	20250324	135600	27874150	3000	3000	3000	3000	0
441	20250324	135500	27874150	3000	3000	3000	3000	0
442	20250324	135400	27874150	3000	3000	3000	3000	0
443	20250324	135300	27874150	3000	3000	3000	3000	0
444	20250324	135200	27874150	3000	3000	3000	3000	0
445	20250324	135100	27874150	3000	3000	3000	3000	0
446	20250324	135000	27874150	3000	3000	3000	3000	0
447	20250324	134900	27874150	3000	3000	3000	3000	0
448	20250324	134800	27874150	3000	3000	3000	3000	0
449	20250324	134700	27874150	3000	3000	3000	3000	0
450	20250324	134600	27874150	3000	3000	3000	3000	0
451	20250324	134500	27874150	3000	3000	3000	3000	0
452	20250324	134400	27874150	3000	3000	3000	3000	0
453	20250324	134300	27874150	3000	3000	3000	3000	0
454	20250324	134200	27874150	3000	3000	3000	3000	0
455	20250324	134100	27874150	3000	3000	3000	3000	0
456	20250324	134000	27874150	3000	3000	3000	3000	0
457	20250324	133900	27874150	3000	3000	3000	3000	0
458	20250324	133800	27874150	3000	3000	3000	3000	0
459	20250324	133700	27874150	3000	3000	3000	3000	0
460	20250324	133600	27874150	3000	3000	3000	3000	0
461	20250324	133500	27874150	3000	3000	3000	3000	0
462	20250324	133400	27874150	3000	3000	3000	3000	0
463	20250324	133300	27874150	3000	3000	3000	3000	0
464	20250324	133200	27874150	3000	3000	3000	3000	0
465	20250324	133100	27874150	3000	3000	3000	3000	0
466	20250324	133000	27874150	3000	3000	3000	3000	0
467	20250324	132900	27874150	3000	3000	3000	3000	0
468	20250324	132800	27874150	3000	3000	3000	3000	0
469	20250324	132700	27874150	3000	3000	3000	3000	0
470	20250324	132600	27874150	3000	3000	3000	3000	0
471	20250324	132500	27874150	3000	3000	3000	3000	0
472	20250324	132400	27874150	3000	3000	3000	3000	0
473	20250324	132300	27874150	3000	3000	3000	3000	0
474	20250324	132200	27874150	3000	3000	3000	3000	0
475	20250324	132100	27874150	3000	3000	3000	3000	0
476	20250324	132000	27874150	3000	3000	3000	3000	0
477	20250324	131900	27874150	3000	3000	3000	3000	0
478	20250324	131800	27874150	3000	3000	3000	3000	0
479	20250324	131700	27874150	3000	3000	3000	3000	0
480	20250324	131600	27874150	3000	3000	3000	3000	0
481	20250324	131500	27874150	3000	3000	3000	3000	0
482	20250324	131400	27874150	3000	3000	3000	3000	0
483	20250324	131300	27874150	3000	3000	3000	3000	0
484	20250324	131200	27874150	3000	3000	3000	3000	0
485	20250324	131100	27874150	3000	3000	3000	3000	0
486	20250324	131000	27874150	3000	3000	3000	3000	0
487	20250324	130900	27874150	3000	3000	3000	3000	0
488	20250324	130800	27874150	3000	3000	3000	3000	0
489	20250324	130700	27874150	3000	3000	3000	3000	0
490	20250324	130600	27874150	3000	3000	3000	3000	0
491	20250324	130500	27874150	3000	3000	3000	3000	0
492	20250324	130400	27874150	3000	3000	3000	3000	0
493	20250324	130300	27874150	3000	3000	3000	3000	0
494	20250324	130200	27874150	3000	3000	3000	3000	0
495	20250324	130100	27874150	3000	3000	3000	3000	0
496	20250324	130000	27874150	3000	3000	3000	3000	0
497	20250324	125900	27874150	3000	3000	3000	3000	0
498	20250324	125800	27874150	3000	3000	3000	3000	0
499	20250324	125700	27874150	3000	3000	3000	3000	0
500	20250324	125600	27874150	3000	3000	3000	3000	0
501	20250324	125500	27874150	3000	3000	3000	3000	0
502	20250324	125400	27874150	3000	3000	3000	3000	0
503	20250324	125300	27874150	3000	3000	3000	3000	0
504	20250324	125200	27874150	3000	3000	3000	3000	0
505	20250324	125100	27874150	3000	3000	3000	3000	0
506	20250324	125000	27874150	3000	3000	3000	3000	0
507	20250324	124900	27874150	3000	3000	3000	3000	0
508	20250324	124800	27874150	3000	3000	3000	3000	0
509	20250324	124700	27874150	3000	3000	3000	3000	0
510	20250324	124600	27874150	3000	3000	3000	3000	0
511	20250324	124500	27874150	3000	3000	3000	3000	0
512	20250324	124400	27874150	3000	3000	3000	3000	0
513	20250324	124300	27874150	3000	3000	3000	3000	0
514	20250324	124200	27874150	3000	3000	3000	3000	0
515	20250324	124100	27874150	3000	3000	3000	3000	0
516	20250324	124000	27874150	3000	3000	3000	3000	0
517	20250324	123900	27874150	3000	3000	3000	3000	0
518	20250324	123800	27874150	3000	3000	3000	3000	0
519	20250324	123700	27874150	3000	3000	3000	3000	0
520	20250324	123600	27874150	3000	3000	3000	3000	0
521	20250324	123500	27874150	3000	3000	3000	3000	0
522	20250324	123400	27874150	3000	3000	3000	3000	0
523	20250324	123300	27874150	3000	3000	3000	3000	0
524	20250324	123200	27874150	3000	3000	3000	3000	0
525	20250324	123100	27874150	3000	3000	3000	3000	0
526	20250324	123000	27874150	3000	3000	3000	3000	0
527	20250324	122900	27874150	3000	3000	3000	3000	0
528	20250324	122800	27874150	3000	3000	3000	3000	0
529	20250324	122700	27874150	3000	3000	3000	3000	0
530	20250324	122600	27874150	3000	3000	3000	3000	0
531	20250324	122500	27874150	3000	3000	3000	3000	20
532	20250324	122400	27814150	3000	3000	3000	3000	0
533	20250324	122300	27814150	3000	3000	3000	3000	0
534	20250324	122200	27814150	3000	3000	3000	3000	0
535	20250324	122100	27814150	3000	3000	3000	3000	0
536	20250324	122000	27814150	3000	3000	3000	3000	0
537	20250324	121900	27814150	3000	3000	3000	3000	0
538	20250324	121800	27814150	3000	3000	3000	3000	0
539	20250324	121700	27814150	3000	3000	3000	3000	0
540	20250324	121600	27814150	3000	3000	3000	3000	0
541	20250324	121500	27814150	3000	3000	3000	3000	0
542	20250324	121400	27814150	3000	3000	3000	3000	0
543	20250324	121300	27814150	3000	3000	3000	3000	0
544	20250324	121200	27814150	3000	3000	3000	3000	0
545	20250324	121100	27814150	3000	3000	3000	3000	0
546	20250324	121000	27814150	3000	3000	3000	3000	0
547	20250324	120900	27814150	3000	3000	3000	3000	0
548	20250324	120800	27814150	3000	3000	3000	3000	0
549	20250324	120700	27814150	3000	3000	3000	3000	0
550	20250324	120600	27814150	3000	3000	3000	3000	0
551	20250324	120500	27814150	3000	3000	3000	3000	0
552	20250324	120400	27814150	3000	3000	3000	3000	0
553	20250324	120300	27814150	3000	3000	3000	3000	0
554	20250324	120200	27814150	3000	3000	3000	3000	0
555	20250324	120100	27814150	3000	3000	3000	3000	0
556	20250324	120000	27814150	3000	3000	3000	3000	0
557	20250324	115900	27814150	3000	3000	3000	3000	0
558	20250324	115800	27814150	3000	3000	3000	3000	0
559	20250324	115700	27814150	3000	3000	3000	3000	0
560	20250324	115600	27814150	3000	3000	3000	3000	0
561	20250324	115500	27814150	3000	3000	3000	3000	0
562	20250324	115400	27814150	3000	3000	3000	3000	0
563	20250324	115300	27814150	3000	3000	3000	3000	0
564	20250324	115200	27814150	3000	3000	3000	3000	0
565	20250324	115100	27814150	3000	3000	3000	3000	0
566	20250324	115000	27814150	3000	3000	3000	3000	0
567	20250324	114900	27814150	3000	3000	3000	3000	0
568	20250324	114800	27814150	3000	3000	3000	3000	0
569	20250324	114700	27814150	3000	3000	3000	3000	0
570	20250324	114600	27814150	3000	3000	3000	3000	0
571	20250324	114500	27814150	3000	3000	3000	3000	0
572	20250324	114400	27814150	3000	3000	3000	3000	0
573	20250324	114300	27814150	3000	3000	3000	3000	0
574	20250324	114200	27814150	3000	3000	3000	3000	0
575	20250324	114100	27814150	3000	3000	3000	3000	0
576	20250324	114000	27814150	3000	3000	3000	3000	0
577	20250324	113900	27814150	3000	3000	3000	3000	0
578	20250324	113800	27814150	3000	3000	3000	3000	0
579	20250324	113700	27814150	3000	3000	3000	3000	0
580	20250324	113600	27814150	3000	3000	3000	3000	0
581	20250324	113500	27814150	3000	3000	3000	3000	0
582	20250324	113400	27814150	3000	3000	3000	3000	0
583	20250324	113300	27814150	3000	3000	3000	3000	0
584	20250324	113200	27814150	3000	3000	3000	3000	0
585	20250324	113100	27814150	3000	3000	3000	3000	0
586	20250324	113000	27814150	3000	3000	3000	3000	0
587	20250324	112900	27814150	3000	3000	3000	3000	0
588	20250324	112800	27814150	3000	3000	3000	3000	0
589	20250324	112700	27814150	3000	3000	3000	3000	0
590	20250324	112600	27814150	3000	3000	3000	3000	0
591	20250324	112500	27814150	3000	3000	3000	3000	0
592	20250324	112400	27814150	3000	3000	3000	3000	0
593	20250324	112300	27814150	3000	3000	3000	3000	0
594	20250324	112200	27814150	3000	3000	3000	3000	0
595	20250324	112100	27814150	3000	3000	3000	3000	0
596	20250324	112000	27814150	3000	3000	3000	3000	0
597	20250324	111900	27814150	3000	3000	3000	3000	0
598	20250324	111800	27814150	3000	3000	3000	3000	0
599	20250324	111700	27814150	3000	3000	3000	3000	0
600	20250324	111600	27814150	3000	3000	3000	3000	0
601	20250324	111500	27814150	3000	3000	3000	3000	0
602	20250324	111400	27814150	3000	3000	3000	3000	0
603	20250324	111300	27814150	3000	3000	3000	3000	0
604	20250324	111200	27814150	3000	3000	3000	3000	0
605	20250324	111100	27814150	3000	3000	3000	3000	0
606	20250324	111000	27814150	3000	3000	3000	3000	0
607	20250324	110900	27814150	3000	3000	3000	3000	0
608	20250324	110800	27814150	3000	3000	3000	3000	0
609	20250324	110700	27814150	3000	3000	3000	3000	0
610	20250324	110600	27814150	3000	3000	3000	3000	0
611	20250324	110500	27814150	3000	3000	3000	3000	0
612	20250324	110400	27814150	3000	3000	3000	3000	0
613	20250324	110300	27814150	3000	3000	3000	3000	0
614	20250324	110200	27814150	3000	3000	3000	3000	0
615	20250324	110100	27814150	3000	3000	3000	3000	0
616	20250324	110000	27814150	3000	3000	3000	3000	0
617	20250324	105900	27814150	3000	3000	3000	3000	0
618	20250324	105800	27814150	3000	3000	3000	3000	0
619	20250324	105700	27814150	3000	3000	3000	3000	0
620	20250324	105600	27814150	3000	3000	3000	3000	0
621	20250324	105500	27814150	3000	3000	3000	3000	0
622	20250324	105400	27814150	3000	3000	3000	3000	0
623	20250324	105300	27814150	3000	3000	3000	3000	0
624	20250324	105200	27814150	3000	3000	3000	3000	0
625	20250324	105100	27814150	3000	3000	3000	3000	0
626	20250324	105000	27814150	3000	3000	3000	3000	0
627	20250324	104900	27814150	3000	3000	3000	3000	0
628	20250324	104800	27814150	3000	3000	3000	3000	0
629	20250324	104700	27814150	3000	3000	3000	3000	410
630	20250324	104600	26584150	3000	3000	3000	3000	590
631	20250324	104500	24814150	3000	3000	3000	3000	0
632	20250324	104400	24814150	3000	3000	3000	3000	0
633	20250324	104300	24814150	3000	3000	3000	3000	0
634	20250324	104200	24814150	3000	3000	3000	3000	0
635	20250324	104100	24814150	3000	3000	3000	3000	0
636	20250324	104000	24814150	3000	3000	3000	3000	0
637	20250324	103900	24814150	3000	3000	3000	3000	0
638	20250324	103800	24814150	3000	3000	3000	3000	0
639	20250324	103700	24814150	3000	3000	3000	3000	0
640	20250324	103600	24814150	3000	3000	3000	3000	0
641	20250324	103500	24814150	3000	3000	3000	3000	0
642	20250324	103400	24814150	3000	3000	3000	3000	0
643	20250324	103300	24814150	3000	3000	3000	3000	0
644	20250324	103200	24814150	3000	3000	3000	3000	0
645	20250324	103100	24814150	3000	3000	3000	3000	0
646	20250324	103000	24814150	3000	3000	3000	3000	0
647	20250324	102900	24814150	3000	3000	3000	3000	0
648	20250324	102800	24814150	3000	3000	3000	3000	0
649	20250324	102700	24814150	3000	3000	3000	3000	0
650	20250324	102600	24814150	3000	3000	3000	3000	0
651	20250324	102500	24814150	3000	3000	3000	3000	0
652	20250324	102400	24814150	3000	3000	3000	3000	0
653	20250324	102300	24814150	3000	3000	3000	3000	0
654	20250324	102200	24814150	3000	3000	3000	3000	0
655	20250324	102100	24814150	3000	3000	3000	3000	0
656	20250324	102000	24814150	3000	3000	3000	3000	0
657	20250324	101900	24814150	3000	3000	3000	3000	0
658	20250324	101800	24814150	3000	3000	3000	3000	0
659	20250324	101700	24814150	3000	3000	3000	3000	0
660	20250324	101600	24814150	3000	3000	3000	3000	0
661	20250324	101500	24814150	3000	3000	3000	3000	0
662	20250324	101400	24814150	3000	3000	3000	3000	0
663	20250324	101300	24814150	3000	3000	3000	3000	0
664	20250324	101200	24814150	3000	3000	3000	3000	0
665	20250324	101100	24814150	3000	3000	3000	3000	0
666	20250324	101000	24814150	3000	3000	3000	3000	0
667	20250324	100900	24814150	3000	3000	3000	3000	0
668	20250324	100800	24814150	3000	3000	3000	3000	0
669	20250324	100700	24814150	3000	3000	3000	3000	0
670	20250324	100600	24814150	3000	3000	3000	3000	0
671	20250324	100500	24814150	3000	3000	3000	3000	0
672	20250324	100400	24814150	3000	3000	3000	3000	0
673	20250324	100300	24814150	3000	3000	3000	3000	0
674	20250324	100200	24814150	3000	3000	3000	3000	2
675	20250324	100100	24808150	2900	2900	2900	2900	0
676	20250324	100000	24808150	2900	2900	2900	2900	0
677	20250324	095900	24808150	2900	2900	2900	2900	0
678	20250324	095800	24808150	2900	2900	2900	2900	0
679	20250324	095700	24808150	2900	2895	2900	2895	2360
680	20250324	095600	17967650	2900	2900	2900	2900	0
681	20250324	095500	17967650	2900	2900	2900	2900	0
682	20250324	095400	17967650	2900	2900	2900	2900	0
683	20250324	095300	17967650	2900	2900	2900	2900	0
684	20250324	095200	17967650	2900	2900	2900	2900	0
685	20250324	095100	17967650	2900	2900	2900	2900	0
686	20250324	095000	17967650	2900	2900	2900	2900	0
687	20250324	094900	17967650	2900	2900	2900	2900	0
688	20250324	094800	17967650	2900	2900	2900	2900	100
689	20250324	094700	17677650	2900	2900	2900	2900	0
690	20250324	094600	17677650	2900	2900	2900	2900	0
691	20250324	094500	17677650	2900	2900	2900	2900	0
692	20250324	094400	17677650	2900	2900	2900	2900	0
693	20250324	094300	17677650	2900	2900	2900	2900	0
694	20250324	094200	17677650	2900	2900	2900	2900	0
695	20250324	094100	17677650	2900	2900	2900	2900	0
696	20250324	094000	17677650	2900	2900	2900	2900	0
697	20250324	093900	17677650	2900	2900	2900	2900	0
698	20250324	093800	17677650	2900	2900	2900	2900	700
699	20250324	093700	15647650	2900	2900	2900	2900	0
700	20250324	093600	15647650	2900	2900	2900	2900	0
701	20250324	093500	15647650	2900	2900	2900	2900	0
702	20250324	093400	15647650	2900	2900	2900	2900	0
703	20250324	093300	15647650	2900	2900	2900	2900	0
704	20250324	093200	15647650	2900	2900	2900	2900	300
705	20250324	093100	14777650	2900	2900	2900	2900	0
706	20250324	093000	14777650	2900	2900	2900	2900	100
707	20250324	092900	14487650	2900	2900	2900	2900	10
708	20250324	092800	14458650	3190	3190	3190	3190	0
709	20250324	092700	14458650	3190	3190	3190	3190	0
710	20250324	092600	14458650	3190	3190	3190	3190	0
711	20250324	092500	14458650	3190	3190	3190	3190	0
712	20250324	092400	14458650	3190	3190	3190	3190	0
713	20250324	092300	14458650	3190	3190	3190	3190	0
714	20250324	092200	14458650	3190	3190	3190	3190	0
715	20250324	092100	14458650	3190	3190	3190	3190	0
716	20250324	092000	14458650	3190	2900	3190	2750	5122
717	20250324	091900	3190	3190	3190	3190	3190	0
718	20250324	091800	3190	3190	3190	3190	3190	0
719	20250324	091700	3190	3190	3190	3190	3190	0
720	20250324	091600	3190	3190	3190	3190	3190	1
721	20250324	091500	0	3095	3095	3095	3095	0
722	20250324	091400	0	3095	3095	3095	3095	0
723	20250324	091300	0	3095	3095	3095	3095	0
724	20250324	091200	0	3095	3095	3095	3095	0
725	20250324	091100	0	3095	3095	3095	3095	0
726	20250324	091000	0	3095	3095	3095	3095	0
727	20250324	090900	0	3095	3095	3095	3095	0
728	20250324	090800	0	3095	3095	3095	3095	0
729	20250324	090700	0	3095	3095	3095	3095	0
730	20250324	090600	0	3095	3095	3095	3095	0
731	20250324	090500	0	3095	3095	3095	3095	0
732	20250324	090400	0	3095	3095	3095	3095	0
733	20250324	090300	0	3095	3095	3095	3095	0
734	20250324	090200	0	3095	3095	3095	3095	0
735	20250324	090100	0	3095	3095	3095	3095	0
736	20250324	090000	0	3095	3095	3095	3095	0