KissMeData/033200/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	191700	1588915	2710	2710	2710	2710	39
3	20250324	191600	1588915	2710	2710	2710	2710	0
4	20250324	191500	1588915	2710	2710	2710	2710	0
5	20250324	191400	1588915	2710	2710	2710	2710	0
6	20250324	191300	1588915	2710	2710	2710	2710	0
7	20250324	191200	1588915	2710	2710	2710	2710	0
8	20250324	191100	1588915	2710	2710	2710	2710	0
9	20250324	191000	1588915	2710	2710	2710	2710	0
10	20250324	190900	1588915	2710	2710	2710	2710	0
11	20250324	190800	1588915	2710	2710	2710	2710	0
12	20250324	190700	1588915	2710	2710	2710	2710	0
13	20250324	190600	1588915	2710	2710	2710	2710	0
14	20250324	190500	1588915	2710	2710	2710	2710	0
15	20250324	190400	1588915	2710	2710	2710	2710	0
16	20250324	190300	1588915	2710	2710	2710	2710	0
17	20250324	190200	1588915	2710	2710	2710	2710	0
18	20250324	190100	1588915	2710	2710	2710	2710	0
19	20250324	190000	1588915	2710	2710	2710	2710	0
20	20250324	185900	1588915	2710	2710	2710	2710	0
21	20250324	185800	1588915	2710	2710	2710	2710	0
22	20250324	185700	1588915	2710	2710	2710	2710	0
23	20250324	185600	1588915	2710	2710	2710	2710	0
24	20250324	185500	1588915	2710	2710	2710	2710	0
25	20250324	185400	1588915	2710	2710	2710	2710	0
26	20250324	185300	1588915	2710	2710	2710	2710	0
27	20250324	185200	1588915	2710	2710	2710	2710	0
28	20250324	185100	1588915	2710	2710	2710	2710	0
29	20250324	185000	1588915	2710	2710	2710	2710	0
30	20250324	184900	1588915	2710	2710	2710	2710	0
31	20250324	184800	1588915	2710	2710	2710	2710	0
32	20250324	184700	1588915	2710	2710	2710	2710	39
33	20250324	184600	1588915	2710	2710	2710	2710	0
34	20250324	184500	1588915	2710	2710	2710	2710	0
35	20250324	184400	1588915	2710	2710	2710	2710	0
36	20250324	184300	1588915	2710	2710	2710	2710	0
37	20250324	184200	1588915	2710	2710	2710	2710	0
38	20250324	184100	1588915	2710	2710	2710	2710	0
39	20250324	184000	1588915	2710	2710	2710	2710	0
40	20250324	183900	1588915	2710	2710	2710	2710	0
41	20250324	183800	1588915	2710	2710	2710	2710	0
42	20250324	183700	1588915	2710	2710	2710	2710	0
43	20250324	183600	1588915	2710	2710	2710	2710	0
44	20250324	183500	1588915	2710	2710	2710	2710	0
45	20250324	183400	1588915	2710	2710	2710	2710	0
46	20250324	183300	1588915	2710	2710	2710	2710	0
47	20250324	183200	1588915	2710	2710	2710	2710	0
48	20250324	183100	1588915	2710	2710	2710	2710	0
49	20250324	183000	1588915	2710	2710	2710	2710	0
50	20250324	182900	1588915	2710	2710	2710	2710	0
51	20250324	182800	1588915	2710	2710	2710	2710	0
52	20250324	182700	1588915	2710	2710	2710	2710	0
53	20250324	182600	1588915	2710	2710	2710	2710	0
54	20250324	182500	1588915	2710	2710	2710	2710	0
55	20250324	182400	1588915	2710	2710	2710	2710	0
56	20250324	182300	1588915	2710	2710	2710	2710	0
57	20250324	182200	1588915	2710	2710	2710	2710	0
58	20250324	182100	1588915	2710	2710	2710	2710	0
59	20250324	182000	1588915	2710	2710	2710	2710	0
60	20250324	181900	1588915	2710	2710	2710	2710	0
61	20250324	181800	1588915	2710	2710	2710	2710	0
62	20250324	181700	1588915	2710	2710	2710	2710	39
63	20250324	181600	1588915	2710	2710	2710	2710	0
64	20250324	181500	1588915	2710	2710	2710	2710	0
65	20250324	181400	1588915	2710	2710	2710	2710	0
66	20250324	181300	1588915	2710	2710	2710	2710	0
67	20250324	181200	1588915	2710	2710	2710	2710	0
68	20250324	181100	1588915	2710	2710	2710	2710	0
69	20250324	181000	1588915	2710	2710	2710	2710	0
70	20250324	180900	1588915	2710	2710	2710	2710	0
71	20250324	180800	1588915	2710	2710	2710	2710	0
72	20250324	180700	1588915	2710	2710	2710	2710	0
73	20250324	180600	1588915	2710	2710	2710	2710	0
74	20250324	180500	1588915	2710	2710	2710	2710	0
75	20250324	180400	1588915	2710	2710	2710	2710	0
76	20250324	180300	1588915	2710	2710	2710	2710	0
77	20250324	180200	1588915	2710	2710	2710	2710	0
78	20250324	180100	1588915	2710	2710	2710	2710	0
79	20250324	180000	1588915	2710	2710	2710	2710	0
80	20250324	175900	1588915	2710	2710	2710	2710	0
81	20250324	175800	1588915	2710	2710	2710	2710	0
82	20250324	175700	1588915	2710	2710	2710	2710	0
83	20250324	175600	1588915	2710	2710	2710	2710	0
84	20250324	175500	1588915	2710	2710	2710	2710	0
85	20250324	175400	1588915	2710	2710	2710	2710	0
86	20250324	175300	1588915	2710	2710	2710	2710	0
87	20250324	175200	1588915	2710	2710	2710	2710	0
88	20250324	175100	1588915	2710	2710	2710	2710	0
89	20250324	175000	1588915	2710	2710	2710	2710	0
90	20250324	174900	1588915	2710	2710	2710	2710	0
91	20250324	174800	1588915	2710	2710	2710	2710	0
92	20250324	174700	1588915	2710	2710	2710	2710	39
93	20250324	174600	1588915	2710	2710	2710	2710	0
94	20250324	174500	1588915	2710	2710	2710	2710	0
95	20250324	174400	1588915	2710	2710	2710	2710	0
96	20250324	174300	1588915	2710	2710	2710	2710	0
97	20250324	174200	1588915	2710	2710	2710	2710	0
98	20250324	174100	1588915	2710	2710	2710	2710	0
99	20250324	174000	1588915	2710	2710	2710	2710	0
100	20250324	173900	1588915	2710	2710	2710	2710	0
101	20250324	173800	1588915	2710	2710	2710	2710	0
102	20250324	173700	1588915	2710	2710	2710	2710	0
103	20250324	173600	1588915	2710	2710	2710	2710	0
104	20250324	173500	1588915	2710	2710	2710	2710	0
105	20250324	173400	1588915	2710	2710	2710	2710	0
106	20250324	173300	1588915	2710	2710	2710	2710	0
107	20250324	173200	1588915	2710	2710	2710	2710	0
108	20250324	173100	1588915	2710	2710	2710	2710	0
109	20250324	173000	1588915	2710	2710	2710	2710	0
110	20250324	172900	1588915	2710	2710	2710	2710	0
111	20250324	172800	1588915	2710	2710	2710	2710	0
112	20250324	172700	1588915	2710	2710	2710	2710	0
113	20250324	172600	1588915	2710	2710	2710	2710	0
114	20250324	172500	1588915	2710	2710	2710	2710	0
115	20250324	172400	1588915	2710	2710	2710	2710	0
116	20250324	172300	1588915	2710	2710	2710	2710	0
117	20250324	172200	1588915	2710	2710	2710	2710	0
118	20250324	172100	1588915	2710	2710	2710	2710	0
119	20250324	172000	1588915	2710	2710	2710	2710	0
120	20250324	171900	1588915	2710	2710	2710	2710	0
121	20250324	171800	1588915	2710	2710	2710	2710	0
122	20250324	171700	1588915	2710	2710	2710	2710	39
123	20250324	171600	1588915	2710	2710	2710	2710	0
124	20250324	171500	1588915	2710	2710	2710	2710	0
125	20250324	171400	1588915	2710	2710	2710	2710	0
126	20250324	171300	1588915	2710	2710	2710	2710	0
127	20250324	171200	1588915	2710	2710	2710	2710	0
128	20250324	171100	1588915	2710	2710	2710	2710	0
129	20250324	171000	1588915	2710	2710	2710	2710	0
130	20250324	170900	1588915	2710	2710	2710	2710	0
131	20250324	170800	1588915	2710	2710	2710	2710	0
132	20250324	170700	1588915	2710	2710	2710	2710	0
133	20250324	170600	1588915	2710	2710	2710	2710	0
134	20250324	170500	1588915	2710	2710	2710	2710	0
135	20250324	170400	1588915	2710	2710	2710	2710	0
136	20250324	170300	1588915	2710	2710	2710	2710	0
137	20250324	170200	1588915	2710	2710	2710	2710	0
138	20250324	170100	1588915	2710	2710	2710	2710	0
139	20250324	170000	1588915	2710	2710	2710	2710	0
140	20250324	165900	1588915	2710	2710	2710	2710	0
141	20250324	165800	1588915	2710	2710	2710	2710	0
142	20250324	165700	1588915	2710	2710	2710	2710	0
143	20250324	165600	1588915	2710	2710	2710	2710	0
144	20250324	165500	1588915	2710	2710	2710	2710	0
145	20250324	165400	1588915	2710	2710	2710	2710	0
146	20250324	165300	1588915	2710	2710	2710	2710	0
147	20250324	165200	1588915	2710	2710	2710	2710	0
148	20250324	165100	1588915	2710	2710	2710	2710	0
149	20250324	165000	1588915	2710	2710	2710	2710	0
150	20250324	164900	1588915	2710	2710	2710	2710	0
151	20250324	164800	1588915	2710	2710	2710	2710	0
152	20250324	164700	1588915	2710	2710	2710	2710	39
153	20250324	164600	1588915	2710	2710	2710	2710	0
154	20250324	164500	1588915	2710	2710	2710	2710	0
155	20250324	164400	1588915	2710	2710	2710	2710	0
156	20250324	164300	1588915	2710	2710	2710	2710	0
157	20250324	164200	1588915	2710	2710	2710	2710	0
158	20250324	164100	1588915	2710	2710	2710	2710	0
159	20250324	164000	1588915	2710	2710	2710	2710	0
160	20250324	163900	1588915	2710	2710	2710	2710	0
161	20250324	163800	1588915	2710	2710	2710	2710	0
162	20250324	163700	1588915	2710	2710	2710	2710	0
163	20250324	163600	1588915	2710	2710	2710	2710	0
164	20250324	163500	1588915	2710	2710	2710	2710	0
165	20250324	163400	1588915	2710	2710	2710	2710	0
166	20250324	163300	1588915	2710	2710	2710	2710	0
167	20250324	163200	1588915	2710	2710	2710	2710	0
168	20250324	163100	1588915	2710	2710	2710	2710	0
169	20250324	163000	1588915	2710	2710	2710	2710	0
170	20250324	162900	1588915	2710	2710	2710	2710	0
171	20250324	162800	1588915	2710	2710	2710	2710	0
172	20250324	162700	1588915	2710	2710	2710	2710	0
173	20250324	162600	1588915	2710	2710	2710	2710	0
174	20250324	162500	1588915	2710	2710	2710	2710	0
175	20250324	162400	1588915	2710	2710	2710	2710	0
176	20250324	162300	1588915	2710	2710	2710	2710	0
177	20250324	162200	1588915	2710	2710	2710	2710	0
178	20250324	162100	1588915	2710	2710	2710	2710	0
179	20250324	162000	1588915	2710	2710	2710	2710	0
180	20250324	161900	1588915	2710	2710	2710	2710	0
181	20250324	161800	1588915	2710	2710	2710	2710	0
182	20250324	161700	1588915	2710	2710	2710	2710	39
183	20250324	161600	1588915	2710	2710	2710	2710	0
184	20250324	161500	1588915	2710	2710	2710	2710	0
185	20250324	161400	1588915	2710	2710	2710	2710	0
186	20250324	161300	1588915	2710	2710	2710	2710	0
187	20250324	161200	1588915	2710	2710	2710	2710	0
188	20250324	161100	1588915	2710	2710	2710	2710	0
189	20250324	161000	1588915	2710	2710	2710	2710	0
190	20250324	160900	1588915	2710	2710	2710	2710	0
191	20250324	160800	1588915	2710	2710	2710	2710	0
192	20250324	160700	1588915	2710	2710	2710	2710	0
193	20250324	160600	1588915	2710	2710	2710	2710	0
194	20250324	160500	1588915	2710	2710	2710	2710	0
195	20250324	160400	1588915	2710	2710	2710	2710	0
196	20250324	160300	1588915	2710	2710	2710	2710	0
197	20250324	160200	1588915	2710	2710	2710	2710	0
198	20250324	160100	1588915	2710	2710	2710	2710	0
199	20250324	160000	1588915	2710	2710	2710	2710	0
200	20250324	155900	1588915	2710	2710	2710	2710	0
201	20250324	155800	1588915	2710	2710	2710	2710	0
202	20250324	155700	1588915	2710	2710	2710	2710	0
203	20250324	155600	1588915	2710	2710	2710	2710	0
204	20250324	155500	1588915	2710	2710	2710	2710	0
205	20250324	155400	1588915	2710	2710	2710	2710	0
206	20250324	155300	1588915	2710	2710	2710	2710	0
207	20250324	155200	1588915	2710	2710	2710	2710	0
208	20250324	155100	1588915	2710	2710	2710	2710	0
209	20250324	155000	1588915	2710	2710	2710	2710	0
210	20250324	154900	1588915	2710	2710	2710	2710	0
211	20250324	154800	1588915	2710	2710	2710	2710	0
212	20250324	154700	1588915	2710	2710	2710	2710	39
213	20250324	154600	1588915	2710	2710	2710	2710	0
214	20250324	154500	1588915	2710	2710	2710	2710	0
215	20250324	154400	1588915	2710	2710	2710	2710	0
216	20250324	154300	1588915	2710	2710	2710	2710	0
217	20250324	154200	1588915	2710	2710	2710	2710	0
218	20250324	154100	1588915	2710	2710	2710	2710	0
219	20250324	154000	1588915	2710	2710	2710	2710	0
220	20250324	153900	1588915	2710	2710	2710	2710	0
221	20250324	153800	1588915	2710	2710	2710	2710	0
222	20250324	153700	1588915	2710	2710	2710	2710	0
223	20250324	153600	1588915	2710	2710	2710	2710	0
224	20250324	153500	1588915	2710	2710	2710	2710	0
225	20250324	153400	1588915	2710	2710	2710	2710	0
226	20250324	153300	1588915	2710	2710	2710	2710	0
227	20250324	153200	1588915	2710	2710	2710	2710	0
228	20250324	153100	1588915	2710	2710	2710	2710	0
229	20250324	153000	1588915	2710	2710	2710	2710	0
230	20250324	152900	1588915	2710	2710	2710	2710	0
231	20250324	152800	1588915	2710	2710	2710	2710	0
232	20250324	152700	1588915	2710	2710	2710	2710	0
233	20250324	152600	1588915	2710	2710	2710	2710	0
234	20250324	152500	1588915	2710	2710	2710	2710	0
235	20250324	152400	1588915	2710	2710	2710	2710	0
236	20250324	152300	1588915	2710	2710	2710	2710	0
237	20250324	152200	1588915	2710	2710	2710	2710	0
238	20250324	152100	1588915	2710	2710	2710	2710	0
239	20250324	152000	1588915	2710	2710	2710	2710	0
240	20250324	151900	1588915	2710	2710	2710	2710	0
241	20250324	151800	1588915	2710	2710	2710	2710	0
242	20250324	151700	1588915	2710	2710	2710	2710	0
243	20250324	151600	1588915	2710	2710	2710	2710	0
244	20250324	151500	1588915	2710	2710	2710	2710	0
245	20250324	151400	1588915	2710	2710	2710	2710	0
246	20250324	151300	1588915	2710	2710	2710	2710	39
247	20250324	151200	1483225	2715	2715	2715	2715	0
248	20250324	151100	1483225	2715	2715	2715	2715	0
249	20250324	151000	1483225	2715	2715	2715	2715	0
250	20250324	150900	1483225	2715	2715	2715	2715	0
251	20250324	150800	1483225	2715	2715	2715	2715	0
252	20250324	150700	1483225	2715	2715	2715	2715	0
253	20250324	150600	1483225	2715	2715	2715	2715	0
254	20250324	150500	1483225	2715	2715	2715	2715	0
255	20250324	150400	1483225	2715	2715	2715	2715	0
256	20250324	150300	1483225	2715	2715	2715	2715	0
257	20250324	150200	1483225	2715	2715	2715	2715	0
258	20250324	150100	1483225	2715	2715	2715	2715	0
259	20250324	150000	1483225	2715	2715	2715	2715	0
260	20250324	145900	1483225	2715	2715	2715	2715	0
261	20250324	145800	1483225	2715	2715	2715	2715	0
262	20250324	145700	1483225	2715	2715	2715	2715	0
263	20250324	145600	1483225	2715	2715	2715	2715	0
264	20250324	145500	1483225	2715	2715	2715	2715	0
265	20250324	145400	1483225	2715	2715	2715	2715	0
266	20250324	145300	1483225	2715	2715	2715	2715	0
267	20250324	145200	1483225	2715	2715	2715	2715	0
268	20250324	145100	1483225	2715	2715	2715	2715	0
269	20250324	145000	1483225	2715	2715	2715	2715	0
270	20250324	144900	1483225	2715	2715	2715	2715	0
271	20250324	144800	1483225	2715	2715	2715	2715	0
272	20250324	144700	1483225	2715	2715	2715	2715	0
273	20250324	144600	1483225	2715	2715	2715	2715	0
274	20250324	144500	1483225	2715	2710	2715	2710	35
275	20250324	144400	1388370	2710	2710	2710	2710	0
276	20250324	144300	1388370	2710	2710	2710	2710	0
277	20250324	144200	1388370	2710	2710	2710	2710	0
278	20250324	144100	1388370	2710	2710	2710	2710	1
279	20250324	144000	1385660	2715	2715	2715	2715	0
280	20250324	143900	1385660	2715	2715	2715	2715	0
281	20250324	143800	1385660	2715	2715	2715	2715	0
282	20250324	143700	1385660	2715	2715	2715	2715	0
283	20250324	143600	1385660	2715	2715	2715	2715	0
284	20250324	143500	1385660	2715	2715	2715	2715	0
285	20250324	143400	1385660	2715	2715	2715	2715	0
286	20250324	143300	1385660	2715	2715	2715	2715	0
287	20250324	143200	1385660	2715	2715	2715	2715	0
288	20250324	143100	1385660	2715	2715	2715	2715	0
289	20250324	143000	1385660	2715	2715	2715	2715	4
290	20250324	142900	1374800	2715	2715	2715	2715	0
291	20250324	142800	1374800	2715	2715	2715	2715	0
292	20250324	142700	1374800	2715	2715	2715	2715	0
293	20250324	142600	1374800	2715	2715	2715	2715	0
294	20250324	142500	1374800	2715	2715	2715	2715	0
295	20250324	142400	1374800	2715	2715	2715	2715	0
296	20250324	142300	1374800	2715	2715	2715	2715	0
297	20250324	142200	1374800	2715	2715	2715	2715	0
298	20250324	142100	1374800	2715	2715	2715	2715	0
299	20250324	142000	1374800	2715	2715	2715	2715	0
300	20250324	141900	1374800	2715	2715	2715	2715	0
301	20250324	141800	1374800	2715	2715	2715	2715	0
302	20250324	141700	1374800	2715	2715	2715	2715	0
303	20250324	141600	1374800	2715	2715	2715	2715	0
304	20250324	141500	1374800	2715	2710	2715	2710	2
305	20250324	141400	1369375	2715	2715	2715	2715	0
306	20250324	141300	1369375	2715	2715	2715	2715	4
307	20250324	141200	1358515	2715	2715	2715	2715	0
308	20250324	141100	1358515	2715	2715	2715	2715	0
309	20250324	141000	1358515	2715	2715	2715	2715	0
310	20250324	140900	1358515	2715	2715	2715	2715	0
311	20250324	140800	1358515	2715	2715	2715	2715	0
312	20250324	140700	1358515	2715	2715	2715	2715	0
313	20250324	140600	1358515	2715	2715	2715	2715	0
314	20250324	140500	1358515	2715	2715	2715	2715	0
315	20250324	140400	1358515	2715	2715	2715	2715	0
316	20250324	140300	1358515	2715	2715	2715	2715	0
317	20250324	140200	1358515	2715	2715	2715	2715	0
318	20250324	140100	1358515	2715	2715	2715	2715	0
319	20250324	140000	1358515	2715	2715	2715	2715	0
320	20250324	135900	1358515	2715	2715	2715	2715	0
321	20250324	135800	1358515	2715	2715	2715	2715	0
322	20250324	135700	1358515	2715	2715	2715	2715	0
323	20250324	135600	1358515	2715	2715	2715	2715	0
324	20250324	135500	1358515	2715	2715	2715	2715	1
325	20250324	135400	1355800	2715	2715	2715	2715	0
326	20250324	135300	1355800	2715	2715	2715	2715	0
327	20250324	135200	1355800	2715	2715	2715	2715	0
328	20250324	135100	1355800	2715	2715	2715	2715	0
329	20250324	135000	1355800	2715	2715	2715	2715	0
330	20250324	134900	1355800	2715	2715	2715	2715	0
331	20250324	134800	1355800	2715	2715	2715	2715	0
332	20250324	134700	1355800	2715	2715	2715	2715	0
333	20250324	134600	1355800	2715	2715	2715	2715	0
334	20250324	134500	1355800	2715	2715	2715	2715	0
335	20250324	134400	1355800	2715	2715	2715	2715	0
336	20250324	134300	1355800	2715	2715	2715	2715	0
337	20250324	134200	1355800	2715	2715	2715	2715	0
338	20250324	134100	1355800	2715	2715	2715	2715	0
339	20250324	134000	1355800	2715	2715	2715	2715	0
340	20250324	133900	1355800	2715	2715	2715	2715	0
341	20250324	133800	1355800	2715	2715	2715	2715	0
342	20250324	133700	1355800	2715	2715	2715	2715	1
343	20250324	133600	1353085	2715	2715	2715	2715	0
344	20250324	133500	1353085	2715	2715	2715	2715	0
345	20250324	133400	1353085	2715	2715	2715	2715	0
346	20250324	133300	1353085	2715	2715	2715	2715	0
347	20250324	133200	1353085	2715	2715	2715	2715	0
348	20250324	133100	1353085	2715	2715	2715	2715	0
349	20250324	133000	1353085	2715	2715	2715	2715	0
350	20250324	132900	1353085	2715	2715	2715	2715	0
351	20250324	132800	1353085	2715	2715	2715	2715	0
352	20250324	132700	1353085	2715	2715	2715	2715	0
353	20250324	132600	1353085	2715	2715	2715	2715	0
354	20250324	132500	1353085	2715	2715	2715	2715	0
355	20250324	132400	1353085	2715	2715	2715	2715	0
356	20250324	132300	1353085	2715	2715	2715	2715	0
357	20250324	132200	1353085	2715	2715	2715	2715	0
358	20250324	132100	1353085	2715	2715	2715	2715	0
359	20250324	132000	1353085	2715	2715	2715	2715	0
360	20250324	131900	1353085	2715	2715	2715	2715	0
361	20250324	131800	1353085	2715	2715	2715	2715	0
362	20250324	131700	1353085	2715	2715	2715	2715	0
363	20250324	131600	1353085	2715	2700	2715	2700	3
364	20250324	131500	1344960	2720	2720	2720	2720	0
365	20250324	131400	1344960	2720	2720	2720	2720	0
366	20250324	131300	1344960	2720	2720	2720	2720	0
367	20250324	131200	1344960	2720	2720	2720	2720	0
368	20250324	131100	1344960	2720	2720	2720	2720	0
369	20250324	131000	1344960	2720	2720	2720	2720	0
370	20250324	130900	1344960	2720	2720	2720	2720	0
371	20250324	130800	1344960	2720	2720	2720	2720	0
372	20250324	130700	1344960	2720	2720	2720	2720	0
373	20250324	130600	1344960	2720	2720	2720	2720	0
374	20250324	130500	1344960	2720	2720	2720	2720	0
375	20250324	130400	1344960	2720	2720	2720	2720	0
376	20250324	130300	1344960	2720	2720	2720	2720	0
377	20250324	130200	1344960	2720	2720	2720	2720	0
378	20250324	130100	1344960	2720	2720	2720	2720	0
379	20250324	130000	1344960	2720	2720	2720	2720	0
380	20250324	125900	1344960	2720	2720	2720	2720	0
381	20250324	125800	1344960	2720	2720	2720	2720	0
382	20250324	125700	1344960	2720	2720	2720	2720	0
383	20250324	125600	1344960	2720	2720	2720	2720	1
384	20250324	125500	1342240	2715	2715	2715	2715	3
385	20250324	125400	1334095	2725	2725	2725	2725	0
386	20250324	125300	1334095	2725	2725	2725	2725	0
387	20250324	125200	1334095	2725	2725	2725	2725	0
388	20250324	125100	1334095	2725	2725	2725	2725	0
389	20250324	125000	1334095	2725	2725	2725	2725	0
390	20250324	124900	1334095	2725	2725	2725	2725	0
391	20250324	124800	1334095	2725	2725	2725	2725	0
392	20250324	124700	1334095	2725	2725	2725	2725	0
393	20250324	124600	1334095	2725	2725	2725	2725	1
394	20250324	124500	1331370	2725	2725	2725	2725	0
395	20250324	124400	1331370	2725	2725	2725	2725	0
396	20250324	124300	1331370	2725	2725	2725	2725	0
397	20250324	124200	1331370	2725	2725	2725	2725	0
398	20250324	124100	1331370	2725	2725	2725	2725	0
399	20250324	124000	1331370	2725	2725	2725	2725	0
400	20250324	123900	1331370	2725	2725	2725	2725	0
401	20250324	123800	1331370	2725	2725	2725	2725	0
402	20250324	123700	1331370	2725	2725	2725	2725	0
403	20250324	123600	1331370	2725	2725	2725	2725	0
404	20250324	123500	1331370	2725	2725	2725	2725	0
405	20250324	123400	1331370	2725	2725	2725	2725	0
406	20250324	123300	1331370	2725	2725	2725	2725	1
407	20250324	123200	1328645	2725	2725	2725	2725	1
408	20250324	123100	1325920	2725	2725	2725	2725	0
409	20250324	123000	1325920	2725	2725	2725	2725	0
410	20250324	122900	1325920	2725	2725	2725	2725	0
411	20250324	122800	1325920	2725	2725	2725	2725	0
412	20250324	122700	1325920	2725	2725	2725	2725	0
413	20250324	122600	1325920	2725	2725	2725	2725	0
414	20250324	122500	1325920	2725	2725	2725	2725	0
415	20250324	122400	1325920	2725	2725	2725	2725	0
416	20250324	122300	1325920	2725	2725	2725	2725	0
417	20250324	122200	1325920	2725	2725	2725	2725	0
418	20250324	122100	1325920	2725	2725	2725	2725	0
419	20250324	122000	1325920	2725	2725	2725	2725	0
420	20250324	121900	1325920	2725	2725	2725	2725	0
421	20250324	121800	1325920	2725	2725	2725	2725	0
422	20250324	121700	1325920	2725	2725	2725	2725	0
423	20250324	121600	1325920	2725	2725	2725	2725	0
424	20250324	121500	1325920	2725	2725	2725	2725	1
425	20250324	121400	1323195	2725	2725	2725	2725	1
426	20250324	121300	1320470	2720	2720	2720	2720	20
427	20250324	121200	1266070	2720	2720	2720	2720	0
428	20250324	121100	1266070	2720	2720	2720	2720	0
429	20250324	121000	1266070	2720	2720	2720	2720	0
430	20250324	120900	1266070	2720	2720	2720	2720	0
431	20250324	120800	1266070	2720	2720	2720	2720	0
432	20250324	120700	1266070	2720	2720	2720	2720	1
433	20250324	120600	1263350	2720	2715	2720	2715	11
434	20250324	120500	1233480	2715	2715	2715	2715	0
435	20250324	120400	1233480	2715	2700	2715	2700	242
436	20250324	120300	580065	2700	2700	2700	2700	0
437	20250324	120200	580065	2700	2700	2700	2700	0
438	20250324	120100	580065	2700	2700	2700	2700	0
439	20250324	120000	580065	2700	2700	2700	2700	0
440	20250324	115900	580065	2700	2700	2700	2700	0
441	20250324	115800	580065	2700	2700	2700	2700	0
442	20250324	115700	580065	2700	2700	2700	2700	0
443	20250324	115600	580065	2700	2700	2700	2700	1
444	20250324	115500	577365	2690	2690	2690	2690	21
445	20250324	115400	520875	2700	2700	2700	2700	0
446	20250324	115300	520875	2700	2700	2700	2700	0
447	20250324	115200	520875	2700	2700	2700	2700	0
448	20250324	115100	520875	2700	2700	2700	2700	0
449	20250324	115000	520875	2700	2700	2700	2700	0
450	20250324	114900	520875	2700	2700	2700	2700	1
451	20250324	114800	518175	2700	2700	2700	2700	0
452	20250324	114700	518175	2700	2700	2700	2700	0
453	20250324	114600	518175	2700	2700	2700	2700	0
454	20250324	114500	518175	2700	2700	2700	2700	0
455	20250324	114400	518175	2700	2700	2700	2700	0
456	20250324	114300	518175	2700	2700	2700	2700	1
457	20250324	114200	515475	2700	2700	2700	2700	0
458	20250324	114100	515475	2700	2700	2700	2700	0
459	20250324	114000	515475	2700	2700	2700	2700	0
460	20250324	113900	515475	2700	2700	2700	2700	0
461	20250324	113800	515475	2700	2700	2700	2700	0
462	20250324	113700	515475	2700	2700	2700	2700	0
463	20250324	113600	515475	2700	2700	2700	2700	0
464	20250324	113500	515475	2700	2700	2700	2700	0
465	20250324	113400	515475	2700	2700	2700	2700	0
466	20250324	113300	515475	2700	2700	2700	2700	0
467	20250324	113200	515475	2700	2700	2700	2700	0
468	20250324	113100	515475	2700	2700	2700	2700	0
469	20250324	113000	515475	2700	2700	2700	2700	0
470	20250324	112900	515475	2700	2700	2700	2700	0
471	20250324	112800	515475	2700	2700	2700	2700	0
472	20250324	112700	515475	2700	2700	2700	2700	0
473	20250324	112600	515475	2700	2700	2700	2700	1
474	20250324	112500	512775	2700	2700	2700	2700	0
475	20250324	112400	512775	2700	2700	2700	2700	0
476	20250324	112300	512775	2700	2700	2700	2700	0
477	20250324	112200	512775	2700	2700	2700	2700	0
478	20250324	112100	512775	2700	2700	2700	2700	0
479	20250324	112000	512775	2700	2700	2700	2700	0
480	20250324	111900	512775	2700	2700	2700	2700	0
481	20250324	111800	512775	2700	2700	2700	2700	0
482	20250324	111700	512775	2700	2700	2700	2700	1
483	20250324	111600	510075	2700	2700	2700	2700	1
484	20250324	111500	507375	2700	2700	2700	2700	1
485	20250324	111400	504675	2700	2700	2700	2700	0
486	20250324	111300	504675	2700	2700	2700	2700	0
487	20250324	111200	504675	2700	2700	2700	2700	0
488	20250324	111100	504675	2700	2700	2700	2700	0
489	20250324	111000	504675	2700	2700	2700	2700	0
490	20250324	110900	504675	2700	2700	2700	2700	0
491	20250324	110800	504675	2700	2700	2700	2700	0
492	20250324	110700	504675	2700	2700	2700	2700	0
493	20250324	110600	504675	2700	2700	2700	2700	0
494	20250324	110500	504675	2700	2700	2700	2700	0
495	20250324	110400	504675	2700	2700	2700	2700	0
496	20250324	110300	504675	2700	2700	2700	2700	0
497	20250324	110200	504675	2700	2700	2700	2700	0
498	20250324	110100	504675	2700	2700	2700	2700	0
499	20250324	110000	504675	2700	2700	2700	2700	0
500	20250324	105900	504675	2700	2700	2700	2700	0
501	20250324	105800	504675	2700	2700	2700	2700	0
502	20250324	105700	504675	2700	2700	2700	2700	0
503	20250324	105600	504675	2700	2700	2700	2700	0
504	20250324	105500	504675	2700	2700	2700	2700	1
505	20250324	105400	501975	2700	2700	2700	2700	0
506	20250324	105300	501975	2700	2700	2700	2700	0
507	20250324	105200	501975	2700	2700	2700	2700	0
508	20250324	105100	501975	2700	2700	2700	2700	0
509	20250324	105000	501975	2700	2700	2700	2700	0
510	20250324	104900	501975	2700	2700	2700	2700	0
511	20250324	104800	501975	2700	2700	2700	2700	0
512	20250324	104700	501975	2700	2700	2700	2700	0
513	20250324	104600	501975	2700	2700	2700	2700	0
514	20250324	104500	501975	2700	2700	2700	2700	0
515	20250324	104400	501975	2700	2700	2700	2700	0
516	20250324	104300	501975	2700	2700	2700	2700	0
517	20250324	104200	501975	2700	2700	2700	2700	0
518	20250324	104100	501975	2700	2700	2700	2700	0
519	20250324	104000	501975	2700	2700	2700	2700	1
520	20250324	103900	499275	2690	2690	2690	2690	0
521	20250324	103800	499275	2690	2690	2690	2690	0
522	20250324	103700	499275	2690	2690	2690	2690	0
523	20250324	103600	499275	2690	2690	2690	2690	0
524	20250324	103500	499275	2690	2690	2690	2690	0
525	20250324	103400	499275	2690	2690	2690	2690	0
526	20250324	103300	499275	2690	2690	2690	2690	0
527	20250324	103200	499275	2690	2690	2690	2690	0
528	20250324	103100	499275	2690	2690	2690	2690	0
529	20250324	103000	499275	2690	2690	2690	2690	0
530	20250324	102900	499275	2690	2690	2690	2690	4
531	20250324	102800	488515	2700	2700	2700	2700	0
532	20250324	102700	488515	2700	2700	2700	2700	0
533	20250324	102600	488515	2700	2700	2700	2700	0
534	20250324	102500	488515	2700	2700	2700	2700	1
535	20250324	102400	485815	2690	2690	2690	2690	0
536	20250324	102300	485815	2690	2690	2690	2690	10
537	20250324	102200	458915	2700	2700	2700	2700	0
538	20250324	102100	458915	2700	2700	2700	2700	0
539	20250324	102000	458915	2700	2700	2700	2700	0
540	20250324	101900	458915	2700	2700	2700	2700	0
541	20250324	101800	458915	2700	2700	2700	2700	0
542	20250324	101700	458915	2700	2700	2700	2700	0
543	20250324	101600	458915	2700	2690	2700	2690	3
544	20250324	101500	450835	2700	2700	2700	2700	0
545	20250324	101400	450835	2700	2700	2700	2700	0
546	20250324	101300	450835	2700	2700	2700	2700	0
547	20250324	101200	450835	2700	2700	2700	2700	0
548	20250324	101100	450835	2700	2700	2700	2700	1
549	20250324	101000	448135	2690	2690	2690	2690	0
550	20250324	100900	448135	2690	2690	2690	2690	0
551	20250324	100800	448135	2690	2690	2690	2690	20
552	20250324	100700	394335	2700	2700	2700	2700	0
553	20250324	100600	394335	2700	2700	2700	2700	1
554	20250324	100500	391635	2690	2690	2690	2690	20
555	20250324	100400	337835	2690	2690	2690	2690	2
556	20250324	100300	332455	2700	2700	2700	2700	0
557	20250324	100200	332455	2700	2700	2700	2700	0
558	20250324	100100	332455	2700	2700	2700	2700	0
559	20250324	100000	332455	2700	2700	2700	2700	0
560	20250324	095900	332455	2700	2700	2700	2700	0
561	20250324	095800	332455	2700	2700	2700	2700	0
562	20250324	095700	332455	2700	2700	2700	2700	0
563	20250324	095600	332455	2700	2700	2700	2700	0
564	20250324	095500	332455	2700	2700	2700	2700	0
565	20250324	095400	332455	2700	2700	2700	2700	0
566	20250324	095300	332455	2700	2700	2700	2700	0
567	20250324	095200	332455	2700	2700	2700	2700	0
568	20250324	095100	332455	2700	2700	2700	2700	1
569	20250324	095000	329755	2700	2700	2700	2700	1
570	20250324	094900	327055	2700	2700	2700	2700	1
571	20250324	094800	324355	2700	2700	2700	2700	0
572	20250324	094700	324355	2700	2700	2700	2700	0
573	20250324	094600	324355	2700	2700	2700	2700	0
574	20250324	094500	324355	2700	2700	2700	2700	0
575	20250324	094400	324355	2700	2700	2700	2700	0
576	20250324	094300	324355	2700	2700	2700	2700	0
577	20250324	094200	324355	2700	2700	2700	2700	0
578	20250324	094100	324355	2700	2700	2700	2700	0
579	20250324	094000	324355	2700	2700	2700	2700	0
580	20250324	093900	324355	2700	2700	2700	2700	0
581	20250324	093800	324355	2700	2700	2700	2700	0
582	20250324	093700	324355	2700	2700	2700	2700	0
583	20250324	093600	324355	2700	2700	2700	2700	0
584	20250324	093500	324355	2700	2700	2700	2700	0
585	20250324	093400	324355	2700	2700	2700	2700	0
586	20250324	093300	324355	2700	2700	2700	2700	0
587	20250324	093200	324355	2700	2700	2700	2700	0
588	20250324	093100	324355	2700	2700	2700	2700	0
589	20250324	093000	324355	2700	2700	2700	2700	0
590	20250324	092900	324355	2700	2700	2700	2700	0
591	20250324	092800	324355	2700	2700	2700	2700	0
592	20250324	092700	324355	2700	2700	2700	2700	0
593	20250324	092600	324355	2700	2700	2700	2700	1
594	20250324	092500	321655	2690	2690	2690	2690	0
595	20250324	092400	321655	2690	2690	2690	2690	0
596	20250324	092300	321655	2690	2690	2690	2690	2
597	20250324	092200	316275	2655	2655	2655	2655	0
598	20250324	092100	316275	2655	2655	2655	2655	0
599	20250324	092000	316275	2655	2655	2655	2655	0
600	20250324	091900	316275	2655	2655	2655	2655	0
601	20250324	091800	316275	2655	2665	2665	2655	22
602	20250324	091700	257715	2655	2655	2655	2655	93
603	20250324	091600	10800	2700	2700	2700	2700	0
604	20250324	091500	10800	2700	2700	2700	2700	0
605	20250324	091400	10800	2700	2700	2700	2700	0
606	20250324	091300	10800	2700	2700	2700	2700	0
607	20250324	091200	10800	2700	2700	2700	2700	0
608	20250324	091100	10800	2700	2700	2700	2700	0
609	20250324	091000	10800	2700	2700	2700	2700	0
610	20250324	090900	10800	2700	2700	2700	2700	0
611	20250324	090800	10800	2700	2700	2700	2700	0
612	20250324	090700	10800	2700	2700	2700	2700	0
613	20250324	090600	10800	2700	2700	2700	2700	0
614	20250324	090500	10800	2700	2700	2700	2700	0
615	20250324	090400	10800	2700	2700	2700	2700	0
616	20250324	090300	10800	2700	2700	2700	2700	0
617	20250324	090200	10800	2700	2700	2700	2700	0
618	20250324	090100	10800	2700	2700	2700	2700	0
619	20250324	090000	10800	2700	2700	2700	2700	4