KissMeData/024090/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	191000	20527690	11670	11670	11670	11670	49
3	20250321	190900	20527690	11670	11670	11670	11670	0
4	20250321	190800	20527690	11670	11670	11670	11670	0
5	20250321	190700	20527690	11670	11670	11670	11670	0
6	20250321	190600	20527690	11670	11670	11670	11670	0
7	20250321	190500	20527690	11670	11670	11670	11670	0
8	20250321	190400	20527690	11670	11670	11670	11670	0
9	20250321	190300	20527690	11670	11670	11670	11670	0
10	20250321	190200	20527690	11670	11670	11670	11670	0
11	20250321	190100	20527690	11670	11670	11670	11670	0
12	20250321	190000	20527690	11670	11670	11670	11670	0
13	20250321	185900	20527690	11670	11670	11670	11670	0
14	20250321	185800	20527690	11670	11670	11670	11670	0
15	20250321	185700	20527690	11670	11670	11670	11670	0
16	20250321	185600	20527690	11670	11670	11670	11670	0
17	20250321	185500	20527690	11670	11670	11670	11670	0
18	20250321	185400	20527690	11670	11670	11670	11670	0
19	20250321	185300	20527690	11670	11670	11670	11670	0
20	20250321	185200	20527690	11670	11670	11670	11670	0
21	20250321	185100	20527690	11670	11670	11670	11670	0
22	20250321	185000	20527690	11670	11670	11670	11670	0
23	20250321	184900	20527690	11670	11670	11670	11670	0
24	20250321	184800	20527690	11670	11670	11670	11670	0
25	20250321	184700	20527690	11670	11670	11670	11670	0
26	20250321	184600	20527690	11670	11670	11670	11670	0
27	20250321	184500	20527690	11670	11670	11670	11670	0
28	20250321	184400	20527690	11670	11670	11670	11670	0
29	20250321	184300	20527690	11670	11670	11670	11670	0
30	20250321	184200	20527690	11670	11670	11670	11670	0
31	20250321	184100	20527690	11670	11670	11670	11670	0
32	20250321	184000	20527690	11670	11670	11670	11670	49
33	20250321	183900	20527690	11670	11670	11670	11670	0
34	20250321	183800	20527690	11670	11670	11670	11670	0
35	20250321	183700	20527690	11670	11670	11670	11670	0
36	20250321	183600	20527690	11670	11670	11670	11670	0
37	20250321	183500	20527690	11670	11670	11670	11670	0
38	20250321	183400	20527690	11670	11670	11670	11670	0
39	20250321	183300	20527690	11670	11670	11670	11670	0
40	20250321	183200	20527690	11670	11670	11670	11670	0
41	20250321	183100	20527690	11670	11670	11670	11670	0
42	20250321	183000	20527690	11670	11670	11670	11670	0
43	20250321	182900	20527690	11670	11670	11670	11670	0
44	20250321	182800	20527690	11670	11670	11670	11670	0
45	20250321	182700	20527690	11670	11670	11670	11670	0
46	20250321	182600	20527690	11670	11670	11670	11670	0
47	20250321	182500	20527690	11670	11670	11670	11670	0
48	20250321	182400	20527690	11670	11670	11670	11670	0
49	20250321	182300	20527690	11670	11670	11670	11670	0
50	20250321	182200	20527690	11670	11670	11670	11670	0
51	20250321	182100	20527690	11670	11670	11670	11670	0
52	20250321	182000	20527690	11670	11670	11670	11670	0
53	20250321	181900	20527690	11670	11670	11670	11670	0
54	20250321	181800	20527690	11670	11670	11670	11670	0
55	20250321	181700	20527690	11670	11670	11670	11670	0
56	20250321	181600	20527690	11670	11670	11670	11670	0
57	20250321	181500	20527690	11670	11670	11670	11670	0
58	20250321	181400	20527690	11670	11670	11670	11670	0
59	20250321	181300	20527690	11670	11670	11670	11670	0
60	20250321	181200	20527690	11670	11670	11670	11670	0
61	20250321	181100	20527690	11670	11670	11670	11670	0
62	20250321	181000	20527690	11670	11670	11670	11670	49
63	20250321	180900	20527690	11670	11670	11670	11670	0
64	20250321	180800	20527690	11670	11670	11670	11670	0
65	20250321	180700	20527690	11670	11670	11670	11670	0
66	20250321	180600	20527690	11670	11670	11670	11670	0
67	20250321	180500	20527690	11670	11670	11670	11670	0
68	20250321	180400	20527690	11670	11670	11670	11670	0
69	20250321	180300	20527690	11670	11670	11670	11670	0
70	20250321	180200	20527690	11670	11670	11670	11670	0
71	20250321	180100	20527690	11670	11670	11670	11670	0
72	20250321	180000	20527690	11670	11670	11670	11670	0
73	20250321	175900	20527690	11670	11670	11670	11670	0
74	20250321	175800	20527690	11670	11670	11670	11670	0
75	20250321	175700	20527690	11670	11670	11670	11670	0
76	20250321	175600	20527690	11670	11670	11670	11670	0
77	20250321	175500	20527690	11670	11670	11670	11670	0
78	20250321	175400	20527690	11670	11670	11670	11670	0
79	20250321	175300	20527690	11670	11670	11670	11670	0
80	20250321	175200	20527690	11670	11670	11670	11670	0
81	20250321	175100	20527690	11670	11670	11670	11670	0
82	20250321	175000	20527690	11670	11670	11670	11670	0
83	20250321	174900	20527690	11670	11670	11670	11670	0
84	20250321	174800	20527690	11670	11670	11670	11670	0
85	20250321	174700	20527690	11670	11670	11670	11670	0
86	20250321	174600	20527690	11670	11670	11670	11670	0
87	20250321	174500	20527690	11670	11670	11670	11670	0
88	20250321	174400	20527690	11670	11670	11670	11670	0
89	20250321	174300	20527690	11670	11670	11670	11670	0
90	20250321	174200	20527690	11670	11670	11670	11670	0
91	20250321	174100	20527690	11670	11670	11670	11670	0
92	20250321	174000	20527690	11670	11670	11670	11670	49
93	20250321	173900	20527690	11670	11670	11670	11670	0
94	20250321	173800	20527690	11670	11670	11670	11670	0
95	20250321	173700	20527690	11670	11670	11670	11670	0
96	20250321	173600	20527690	11670	11670	11670	11670	0
97	20250321	173500	20527690	11670	11670	11670	11670	0
98	20250321	173400	20527690	11670	11670	11670	11670	0
99	20250321	173300	20527690	11670	11670	11670	11670	0
100	20250321	173200	20527690	11670	11670	11670	11670	0
101	20250321	173100	20527690	11670	11670	11670	11670	0
102	20250321	173000	20527690	11670	11670	11670	11670	0
103	20250321	172900	20527690	11670	11670	11670	11670	0
104	20250321	172800	20527690	11670	11670	11670	11670	0
105	20250321	172700	20527690	11670	11670	11670	11670	0
106	20250321	172600	20527690	11670	11670	11670	11670	0
107	20250321	172500	20527690	11670	11670	11670	11670	0
108	20250321	172400	20527690	11670	11670	11670	11670	0
109	20250321	172300	20527690	11670	11670	11670	11670	0
110	20250321	172200	20527690	11670	11670	11670	11670	0
111	20250321	172100	20527690	11670	11670	11670	11670	0
112	20250321	172000	20527690	11670	11670	11670	11670	0
113	20250321	171900	20527690	11670	11670	11670	11670	0
114	20250321	171800	20527690	11670	11670	11670	11670	0
115	20250321	171700	20527690	11670	11670	11670	11670	0
116	20250321	171600	20527690	11670	11670	11670	11670	0
117	20250321	171500	20527690	11670	11670	11670	11670	0
118	20250321	171400	20527690	11670	11670	11670	11670	0
119	20250321	171300	20527690	11670	11670	11670	11670	0
120	20250321	171200	20527690	11670	11670	11670	11670	0
121	20250321	171100	20527690	11670	11670	11670	11670	0
122	20250321	171000	20527690	11670	11670	11670	11670	49
123	20250321	170900	20527690	11670	11670	11670	11670	0
124	20250321	170800	20527690	11670	11670	11670	11670	0
125	20250321	170700	20527690	11670	11670	11670	11670	0
126	20250321	170600	20527690	11670	11670	11670	11670	0
127	20250321	170500	20527690	11670	11670	11670	11670	0
128	20250321	170400	20527690	11670	11670	11670	11670	0
129	20250321	170300	20527690	11670	11670	11670	11670	0
130	20250321	170200	20527690	11670	11670	11670	11670	0
131	20250321	170100	20527690	11670	11670	11670	11670	0
132	20250321	170000	20527690	11670	11670	11670	11670	0
133	20250321	165900	20527690	11670	11670	11670	11670	0
134	20250321	165800	20527690	11670	11670	11670	11670	0
135	20250321	165700	20527690	11670	11670	11670	11670	0
136	20250321	165600	20527690	11670	11670	11670	11670	0
137	20250321	165500	20527690	11670	11670	11670	11670	0
138	20250321	165400	20527690	11670	11670	11670	11670	0
139	20250321	165300	20527690	11670	11670	11670	11670	0
140	20250321	165200	20527690	11670	11670	11670	11670	0
141	20250321	165100	20527690	11670	11670	11670	11670	0
142	20250321	165000	20527690	11670	11670	11670	11670	0
143	20250321	164900	20527690	11670	11670	11670	11670	0
144	20250321	164800	20527690	11670	11670	11670	11670	0
145	20250321	164700	20527690	11670	11670	11670	11670	0
146	20250321	164600	20527690	11670	11670	11670	11670	0
147	20250321	164500	20527690	11670	11670	11670	11670	0
148	20250321	164400	20527690	11670	11670	11670	11670	0
149	20250321	164300	20527690	11670	11670	11670	11670	0
150	20250321	164200	20527690	11670	11670	11670	11670	0
151	20250321	164100	20527690	11670	11670	11670	11670	0
152	20250321	164000	20527690	11670	11670	11670	11670	49
153	20250321	163900	20527690	11670	11670	11670	11670	0
154	20250321	163800	20527690	11670	11670	11670	11670	0
155	20250321	163700	20527690	11670	11670	11670	11670	0
156	20250321	163600	20527690	11670	11670	11670	11670	0
157	20250321	163500	20527690	11670	11670	11670	11670	0
158	20250321	163400	20527690	11670	11670	11670	11670	0
159	20250321	163300	20527690	11670	11670	11670	11670	0
160	20250321	163200	20527690	11670	11670	11670	11670	0
161	20250321	163100	20527690	11670	11670	11670	11670	0
162	20250321	163000	20527690	11670	11670	11670	11670	0
163	20250321	162900	20527690	11670	11670	11670	11670	0
164	20250321	162800	20527690	11670	11670	11670	11670	0
165	20250321	162700	20527690	11670	11670	11670	11670	0
166	20250321	162600	20527690	11670	11670	11670	11670	0
167	20250321	162500	20527690	11670	11670	11670	11670	0
168	20250321	162400	20527690	11670	11670	11670	11670	0
169	20250321	162300	20527690	11670	11670	11670	11670	0
170	20250321	162200	20527690	11670	11670	11670	11670	0
171	20250321	162100	20527690	11670	11670	11670	11670	0
172	20250321	162000	20527690	11670	11670	11670	11670	0
173	20250321	161900	20527690	11670	11670	11670	11670	0
174	20250321	161800	20527690	11670	11670	11670	11670	0
175	20250321	161700	20527690	11670	11670	11670	11670	0
176	20250321	161600	20527690	11670	11670	11670	11670	0
177	20250321	161500	20527690	11670	11670	11670	11670	0
178	20250321	161400	20527690	11670	11670	11670	11670	0
179	20250321	161300	20527690	11670	11670	11670	11670	0
180	20250321	161200	20527690	11670	11670	11670	11670	0
181	20250321	161100	20527690	11670	11670	11670	11670	0
182	20250321	161000	20527690	11670	11670	11670	11670	49
183	20250321	160900	20527690	11670	11670	11670	11670	0
184	20250321	160800	20527690	11670	11670	11670	11670	0
185	20250321	160700	20527690	11670	11670	11670	11670	0
186	20250321	160600	20527690	11670	11670	11670	11670	0
187	20250321	160500	20527690	11670	11670	11670	11670	0
188	20250321	160400	20527690	11670	11670	11670	11670	0
189	20250321	160300	20527690	11670	11670	11670	11670	0
190	20250321	160200	20527690	11670	11670	11670	11670	0
191	20250321	160100	20527690	11670	11670	11670	11670	0
192	20250321	160000	20527690	11670	11670	11670	11670	0
193	20250321	155900	20527690	11670	11670	11670	11670	0
194	20250321	155800	20527690	11670	11670	11670	11670	0
195	20250321	155700	20527690	11670	11670	11670	11670	0
196	20250321	155600	20527690	11670	11670	11670	11670	0
197	20250321	155500	20527690	11670	11670	11670	11670	0
198	20250321	155400	20527690	11670	11670	11670	11670	0
199	20250321	155300	20527690	11670	11670	11670	11670	0
200	20250321	155200	20527690	11670	11670	11670	11670	0
201	20250321	155100	20527690	11670	11670	11670	11670	0
202	20250321	155000	20527690	11670	11670	11670	11670	0
203	20250321	154900	20527690	11670	11670	11670	11670	0
204	20250321	154800	20527690	11670	11670	11670	11670	0
205	20250321	154700	20527690	11670	11670	11670	11670	0
206	20250321	154600	20527690	11670	11670	11670	11670	0
207	20250321	154500	20527690	11670	11670	11670	11670	0
208	20250321	154400	20527690	11670	11670	11670	11670	0
209	20250321	154300	20527690	11670	11670	11670	11670	0
210	20250321	154200	20527690	11670	11670	11670	11670	0
211	20250321	154100	20527690	11670	11670	11670	11670	0
212	20250321	154000	20527690	11670	11670	11670	11670	49
213	20250321	153900	20527690	11670	11670	11670	11670	0
214	20250321	153800	20527690	11670	11670	11670	11670	0
215	20250321	153700	20527690	11670	11670	11670	11670	0
216	20250321	153600	20527690	11670	11670	11670	11670	0
217	20250321	153500	20527690	11670	11670	11670	11670	0
218	20250321	153400	20527690	11670	11670	11670	11670	0
219	20250321	153300	20527690	11670	11670	11670	11670	0
220	20250321	153200	20527690	11670	11670	11670	11670	0
221	20250321	153100	20527690	11670	11670	11670	11670	0
222	20250321	153000	20527690	11670	11670	11670	11670	49
223	20250321	152900	19955860	11660	11660	11660	11660	0
224	20250321	152800	19955860	11660	11660	11660	11660	0
225	20250321	152700	19955860	11660	11660	11660	11660	0
226	20250321	152600	19955860	11660	11660	11660	11660	0
227	20250321	152500	19955860	11660	11660	11660	11660	0
228	20250321	152400	19955860	11660	11660	11660	11660	0
229	20250321	152300	19955860	11660	11660	11660	11660	0
230	20250321	152200	19955860	11660	11660	11660	11660	0
231	20250321	152100	19955860	11660	11660	11660	11660	0
232	20250321	152000	19955860	11660	11660	11660	11660	0
233	20250321	151900	19955860	11660	11660	11660	11660	0
234	20250321	151800	19955860	11660	11640	11660	11640	6
235	20250321	151700	19885980	11670	11670	11670	11670	0
236	20250321	151600	19885980	11670	11670	11670	11670	2
237	20250321	151500	19862640	11670	11670	11670	11670	0
238	20250321	151400	19862640	11670	11670	11670	11670	0
239	20250321	151300	19862640	11670	11670	11670	11670	0
240	20250321	151200	19862640	11670	11670	11670	11670	0
241	20250321	151100	19862640	11670	11670	11670	11670	0
242	20250321	151000	19862640	11670	11670	11670	11670	0
243	20250321	150900	19862640	11670	11670	11670	11670	0
244	20250321	150800	19862640	11670	11670	11670	11670	0
245	20250321	150700	19862640	11670	11670	11670	11670	0
246	20250321	150600	19862640	11670	11670	11670	11670	0
247	20250321	150500	19862640	11670	11670	11670	11670	0
248	20250321	150400	19862640	11670	11670	11670	11670	0
249	20250321	150300	19862640	11670	11670	11670	11670	0
250	20250321	150200	19862640	11670	11670	11670	11670	0
251	20250321	150100	19862640	11670	11670	11670	11670	0
252	20250321	150000	19862640	11670	11670	11670	11670	0
253	20250321	145900	19862640	11670	11670	11670	11670	0
254	20250321	145800	19862640	11670	11670	11670	11670	0
255	20250321	145700	19862640	11670	11670	11670	11670	0
256	20250321	145600	19862640	11670	11670	11670	11670	0
257	20250321	145500	19862640	11670	11670	11670	11670	0
258	20250321	145400	19862640	11670	11670	11670	11670	0
259	20250321	145300	19862640	11670	11670	11670	11670	0
260	20250321	145200	19862640	11670	11670	11670	11670	0
261	20250321	145100	19862640	11670	11670	11670	11670	0
262	20250321	145000	19862640	11670	11670	11670	11670	0
263	20250321	144900	19862640	11670	11670	11670	11670	0
264	20250321	144800	19862640	11670	11670	11670	11670	0
265	20250321	144700	19862640	11670	11670	11670	11670	0
266	20250321	144600	19862640	11670	11670	11670	11670	0
267	20250321	144500	19862640	11670	11670	11670	11670	0
268	20250321	144400	19862640	11670	11670	11670	11670	0
269	20250321	144300	19862640	11670	11670	11670	11670	0
270	20250321	144200	19862640	11670	11670	11670	11670	0
271	20250321	144100	19862640	11670	11670	11670	11670	0
272	20250321	144000	19862640	11670	11670	11670	11670	0
273	20250321	143900	19862640	11670	11670	11670	11670	0
274	20250321	143800	19862640	11670	11670	11670	11670	0
275	20250321	143700	19862640	11670	11670	11670	11670	0
276	20250321	143600	19862640	11670	11670	11670	11670	0
277	20250321	143500	19862640	11670	11670	11670	11670	0
278	20250321	143400	19862640	11670	11670	11670	11670	0
279	20250321	143300	19862640	11670	11670	11670	11670	0
280	20250321	143200	19862640	11670	11670	11670	11670	0
281	20250321	143100	19862640	11670	11670	11670	11670	0
282	20250321	143000	19862640	11670	11670	11670	11670	0
283	20250321	142900	19862640	11670	11670	11670	11670	0
284	20250321	142800	19862640	11670	11670	11670	11670	0
285	20250321	142700	19862640	11670	11670	11670	11670	0
286	20250321	142600	19862640	11670	11670	11670	11670	0
287	20250321	142500	19862640	11670	11670	11670	11670	0
288	20250321	142400	19862640	11670	11670	11670	11670	0
289	20250321	142300	19862640	11670	11670	11670	11670	0
290	20250321	142200	19862640	11670	11670	11670	11670	0
291	20250321	142100	19862640	11670	11670	11670	11670	0
292	20250321	142000	19862640	11670	11670	11670	11670	0
293	20250321	141900	19862640	11670	11670	11670	11670	0
294	20250321	141800	19862640	11670	11670	11670	11670	0
295	20250321	141700	19862640	11670	11670	11670	11670	0
296	20250321	141600	19862640	11670	11670	11670	11670	0
297	20250321	141500	19862640	11670	11670	11670	11670	0
298	20250321	141400	19862640	11670	11670	11670	11670	0
299	20250321	141300	19862640	11670	11670	11670	11670	0
300	20250321	141200	19862640	11670	11670	11670	11670	0
301	20250321	141100	19862640	11670	11670	11670	11670	0
302	20250321	141000	19862640	11670	11670	11670	11670	0
303	20250321	140900	19862640	11670	11670	11670	11670	0
304	20250321	140800	19862640	11670	11670	11670	11670	0
305	20250321	140700	19862640	11670	11670	11670	11670	0
306	20250321	140600	19862640	11670	11670	11670	11670	0
307	20250321	140500	19862640	11670	11670	11670	11670	0
308	20250321	140400	19862640	11670	11670	11670	11670	0
309	20250321	140300	19862640	11670	11670	11670	11670	0
310	20250321	140200	19862640	11670	11670	11670	11670	0
311	20250321	140100	19862640	11670	11670	11670	11670	0
312	20250321	140000	19862640	11670	11670	11670	11670	0
313	20250321	135900	19862640	11670	11670	11670	11670	0
314	20250321	135800	19862640	11670	11670	11670	11670	0
315	20250321	135700	19862640	11670	11670	11670	11670	0
316	20250321	135600	19862640	11670	11670	11670	11670	0
317	20250321	135500	19862640	11670	11670	11670	11670	0
318	20250321	135400	19862640	11670	11670	11670	11670	0
319	20250321	135300	19862640	11670	11670	11670	11670	0
320	20250321	135200	19862640	11670	11670	11670	11670	0
321	20250321	135100	19862640	11670	11670	11670	11670	0
322	20250321	135000	19862640	11670	11670	11670	11670	0
323	20250321	134900	19862640	11670	11670	11670	11670	0
324	20250321	134800	19862640	11670	11670	11670	11670	0
325	20250321	134700	19862640	11670	11670	11670	11670	0
326	20250321	134600	19862640	11670	11670	11670	11670	0
327	20250321	134500	19862640	11670	11670	11670	11670	0
328	20250321	134400	19862640	11670	11670	11670	11670	0
329	20250321	134300	19862640	11670	11670	11670	11670	0
330	20250321	134200	19862640	11670	11670	11670	11670	0
331	20250321	134100	19862640	11670	11670	11670	11670	0
332	20250321	134000	19862640	11670	11670	11670	11670	0
333	20250321	133900	19862640	11670	11670	11670	11670	0
334	20250321	133800	19862640	11670	11670	11670	11670	0
335	20250321	133700	19862640	11670	11670	11670	11670	0
336	20250321	133600	19862640	11670	11670	11670	11670	1
337	20250321	133500	19850970	11640	11640	11640	11640	0
338	20250321	133400	19850970	11640	11640	11640	11640	0
339	20250321	133300	19850970	11640	11640	11640	11640	0
340	20250321	133200	19850970	11640	11640	11640	11640	0
341	20250321	133100	19850970	11640	11640	11640	11640	0
342	20250321	133000	19850970	11640	11640	11640	11640	0
343	20250321	132900	19850970	11640	11640	11640	11640	0
344	20250321	132800	19850970	11640	11640	11640	11640	0
345	20250321	132700	19850970	11640	11640	11640	11640	0
346	20250321	132600	19850970	11640	11640	11640	11640	0
347	20250321	132500	19850970	11640	11640	11640	11640	0
348	20250321	132400	19850970	11640	11640	11640	11640	0
349	20250321	132300	19850970	11640	11640	11640	11640	0
350	20250321	132200	19850970	11640	11640	11640	11640	0
351	20250321	132100	19850970	11640	11640	11640	11640	0
352	20250321	132000	19850970	11640	11640	11640	11640	0
353	20250321	131900	19850970	11640	11640	11640	11640	0
354	20250321	131800	19850970	11640	11640	11640	11640	0
355	20250321	131700	19850970	11640	11640	11640	11640	0
356	20250321	131600	19850970	11640	11640	11640	11640	0
357	20250321	131500	19850970	11640	11640	11640	11640	0
358	20250321	131400	19850970	11640	11640	11640	11640	0
359	20250321	131300	19850970	11640	11640	11640	11640	0
360	20250321	131200	19850970	11640	11640	11640	11640	0
361	20250321	131100	19850970	11640	11640	11640	11640	0
362	20250321	131000	19850970	11640	11640	11640	11640	0
363	20250321	130900	19850970	11640	11640	11640	11640	0
364	20250321	130800	19850970	11640	11640	11640	11640	0
365	20250321	130700	19850970	11640	11640	11640	11640	0
366	20250321	130600	19850970	11640	11640	11640	11640	0
367	20250321	130500	19850970	11640	11640	11640	11640	0
368	20250321	130400	19850970	11640	11640	11640	11640	0
369	20250321	130300	19850970	11640	11640	11640	11640	0
370	20250321	130200	19850970	11640	11640	11640	11640	0
371	20250321	130100	19850970	11640	11640	11640	11640	0
372	20250321	130000	19850970	11640	11640	11640	11640	0
373	20250321	125900	19850970	11640	11640	11640	11640	0
374	20250321	125800	19850970	11640	11650	11650	11640	22
375	20250321	125700	19594680	11670	11670	11670	11670	0
376	20250321	125600	19594680	11670	11670	11670	11670	0
377	20250321	125500	19594680	11670	11670	11670	11670	0
378	20250321	125400	19594680	11670	11670	11670	11670	0
379	20250321	125300	19594680	11670	11670	11670	11670	0
380	20250321	125200	19594680	11670	11670	11670	11670	0
381	20250321	125100	19594680	11670	11670	11670	11670	0
382	20250321	125000	19594680	11670	11670	11670	11670	0
383	20250321	124900	19594680	11670	11670	11670	11670	0
384	20250321	124800	19594680	11670	11670	11670	11670	0
385	20250321	124700	19594680	11670	11670	11670	11670	0
386	20250321	124600	19594680	11670	11670	11670	11670	0
387	20250321	124500	19594680	11670	11670	11670	11670	0
388	20250321	124400	19594680	11670	11670	11670	11670	0
389	20250321	124300	19594680	11670	11670	11670	11670	0
390	20250321	124200	19594680	11670	11670	11670	11670	0
391	20250321	124100	19594680	11670	11670	11670	11670	0
392	20250321	124000	19594680	11670	11670	11670	11670	0
393	20250321	123900	19594680	11670	11670	11670	11670	0
394	20250321	123800	19594680	11670	11670	11670	11670	0
395	20250321	123700	19594680	11670	11670	11670	11670	0
396	20250321	123600	19594680	11670	11670	11670	11670	0
397	20250321	123500	19594680	11670	11670	11670	11670	7
398	20250321	123400	19512990	11670	11670	11670	11670	0
399	20250321	123300	19512990	11670	11670	11670	11670	0
400	20250321	123200	19512990	11670	11670	11670	11670	0
401	20250321	123100	19512990	11670	11670	11670	11670	0
402	20250321	123000	19512990	11670	11670	11670	11670	0
403	20250321	122900	19512990	11670	11670	11670	11670	0
404	20250321	122800	19512990	11670	11670	11670	11670	0
405	20250321	122700	19512990	11670	11670	11670	11670	0
406	20250321	122600	19512990	11670	11670	11670	11670	0
407	20250321	122500	19512990	11670	11670	11670	11670	0
408	20250321	122400	19512990	11670	11670	11670	11670	0
409	20250321	122300	19512990	11670	11670	11670	11670	0
410	20250321	122200	19512990	11670	11670	11670	11670	0
411	20250321	122100	19512990	11670	11670	11670	11670	0
412	20250321	122000	19512990	11670	11670	11670	11670	0
413	20250321	121900	19512990	11670	11670	11670	11670	0
414	20250321	121800	19512990	11670	11670	11670	11670	0
415	20250321	121700	19512990	11670	11670	11670	11670	0
416	20250321	121600	19512990	11670	11670	11670	11670	0
417	20250321	121500	19512990	11670	11670	11670	11670	0
418	20250321	121400	19512990	11670	11670	11670	11670	0
419	20250321	121300	19512990	11670	11670	11670	11670	0
420	20250321	121200	19512990	11670	11670	11670	11670	0
421	20250321	121100	19512990	11670	11670	11670	11670	0
422	20250321	121000	19512990	11670	11670	11670	11670	0
423	20250321	120900	19512990	11670	11670	11670	11670	0
424	20250321	120800	19512990	11670	11670	11670	11670	0
425	20250321	120700	19512990	11670	11670	11670	11670	0
426	20250321	120600	19512990	11670	11670	11670	11670	0
427	20250321	120500	19512990	11670	11670	11670	11670	0
428	20250321	120400	19512990	11670	11670	11670	11670	0
429	20250321	120300	19512990	11670	11670	11670	11670	0
430	20250321	120200	19512990	11670	11670	11670	11670	0
431	20250321	120100	19512990	11670	11670	11670	11670	0
432	20250321	120000	19512990	11670	11670	11670	11670	0
433	20250321	115900	19512990	11670	11670	11670	11670	0
434	20250321	115800	19512990	11670	11670	11670	11670	0
435	20250321	115700	19512990	11670	11670	11670	11670	0
436	20250321	115600	19512990	11670	11670	11670	11670	0
437	20250321	115500	19512990	11670	11670	11670	11670	0
438	20250321	115400	19512990	11670	11670	11670	11670	0
439	20250321	115300	19512990	11670	11670	11670	11670	0
440	20250321	115200	19512990	11670	11670	11670	11670	1
441	20250321	115100	19501320	11660	11660	11660	11660	1
442	20250321	115000	19489660	11660	11660	11660	11660	0
443	20250321	114900	19489660	11660	11660	11660	11660	0
444	20250321	114800	19489660	11660	11660	11660	11660	0
445	20250321	114700	19489660	11660	11660	11660	11660	0
446	20250321	114600	19489660	11660	11660	11660	11660	0
447	20250321	114500	19489660	11660	11660	11660	11660	0
448	20250321	114400	19489660	11660	11660	11660	11660	0
449	20250321	114300	19489660	11660	11660	11660	11660	0
450	20250321	114200	19489660	11660	11660	11660	11660	3
451	20250321	114100	19454680	11660	11660	11660	11660	0
452	20250321	114000	19454680	11660	11660	11660	11660	0
453	20250321	113900	19454680	11660	11660	11660	11660	0
454	20250321	113800	19454680	11660	11660	11660	11660	0
455	20250321	113700	19454680	11660	11660	11660	11660	0
456	20250321	113600	19454680	11660	11660	11660	11660	0
457	20250321	113500	19454680	11660	11660	11660	11660	0
458	20250321	113400	19454680	11660	11660	11660	11660	0
459	20250321	113300	19454680	11660	11660	11660	11660	0
460	20250321	113200	19454680	11660	11660	11660	11660	0
461	20250321	113100	19454680	11660	11660	11660	11660	0
462	20250321	113000	19454680	11660	11660	11660	11660	0
463	20250321	112900	19454680	11660	11660	11660	11660	0
464	20250321	112800	19454680	11660	11660	11660	11660	0
465	20250321	112700	19454680	11660	11660	11660	11660	0
466	20250321	112600	19454680	11660	11660	11660	11660	0
467	20250321	112500	19454680	11660	11660	11660	11660	0
468	20250321	112400	19454680	11660	11660	11660	11660	0
469	20250321	112300	19454680	11660	11660	11660	11660	0
470	20250321	112200	19454680	11660	11660	11660	11660	0
471	20250321	112100	19454680	11660	11660	11660	11660	0
472	20250321	112000	19454680	11660	11660	11660	11660	0
473	20250321	111900	19454680	11660	11660	11660	11660	0
474	20250321	111800	19454680	11660	11660	11660	11660	0
475	20250321	111700	19454680	11660	11660	11660	11660	0
476	20250321	111600	19454680	11660	11660	11660	11660	0
477	20250321	111500	19454680	11660	11660	11660	11660	0
478	20250321	111400	19454680	11660	11660	11660	11660	0
479	20250321	111300	19454680	11660	11660	11660	11660	0
480	20250321	111200	19454680	11660	11660	11660	11660	22
481	20250321	111100	19198160	11670	11670	11670	11670	0
482	20250321	111000	19198160	11670	11670	11670	11670	0
483	20250321	110900	19198160	11670	11670	11670	11670	0
484	20250321	110800	19198160	11670	11670	11670	11670	0
485	20250321	110700	19198160	11670	11670	11670	11670	0
486	20250321	110600	19198160	11670	11670	11670	11670	0
487	20250321	110500	19198160	11670	11670	11670	11670	0
488	20250321	110400	19198160	11670	11670	11670	11670	0
489	20250321	110300	19198160	11670	11670	11670	11670	0
490	20250321	110200	19198160	11670	11670	11670	11670	0
491	20250321	110100	19198160	11670	11670	11670	11670	0
492	20250321	110000	19198160	11670	11670	11670	11670	0
493	20250321	105900	19198160	11670	11670	11670	11670	0
494	20250321	105800	19198160	11670	11670	11670	11670	0
495	20250321	105700	19198160	11670	11670	11670	11670	0
496	20250321	105600	19198160	11670	11670	11670	11670	0
497	20250321	105500	19198160	11670	11670	11670	11670	0
498	20250321	105400	19198160	11670	11670	11670	11670	0
499	20250321	105300	19198160	11670	11670	11670	11670	0
500	20250321	105200	19198160	11670	11670	11670	11670	0
501	20250321	105100	19198160	11670	11670	11670	11670	0
502	20250321	105000	19198160	11670	11670	11670	11670	0
503	20250321	104900	19198160	11670	11670	11670	11670	0
504	20250321	104800	19198160	11670	11670	11670	11670	0
505	20250321	104700	19198160	11670	11670	11670	11670	0
506	20250321	104600	19198160	11670	11670	11670	11670	0
507	20250321	104500	19198160	11670	11670	11670	11670	0
508	20250321	104400	19198160	11670	11670	11670	11670	0
509	20250321	104300	19198160	11670	11670	11670	11670	0
510	20250321	104200	19198160	11670	11670	11670	11670	0
511	20250321	104100	19198160	11670	11670	11670	11670	1
512	20250321	104000	19186490	11670	11670	11670	11670	1
513	20250321	103900	19174820	11670	11670	11670	11670	2
514	20250321	103800	19151480	11660	11660	11660	11660	0
515	20250321	103700	19151480	11660	11660	11660	11660	0
516	20250321	103600	19151480	11660	11660	11660	11660	0
517	20250321	103500	19151480	11660	11660	11660	11660	0
518	20250321	103400	19151480	11660	11660	11660	11660	220
519	20250321	103300	16586280	11660	11660	11660	11660	0
520	20250321	103200	16586280	11660	11660	11660	11660	0
521	20250321	103100	16586280	11660	11660	11660	11660	0
522	20250321	103000	16586280	11660	11660	11660	11660	0
523	20250321	102900	16586280	11660	11660	11660	11660	0
524	20250321	102800	16586280	11660	11660	11660	11660	0
525	20250321	102700	16586280	11660	11660	11660	11660	0
526	20250321	102600	16586280	11660	11660	11660	11660	194
527	20250321	102500	14324240	11660	11660	11660	11660	0
528	20250321	102400	14324240	11660	11660	11660	11660	0
529	20250321	102300	14324240	11660	11660	11660	11660	0
530	20250321	102200	14324240	11660	11660	11660	11660	0
531	20250321	102100	14324240	11660	11660	11660	11660	206
532	20250321	102000	11922280	11660	11660	11660	11660	0
533	20250321	101900	11922280	11660	11660	11660	11660	0
534	20250321	101800	11922280	11660	11660	11660	11660	38
535	20250321	101700	11479200	11670	11670	11670	11670	5
536	20250321	101600	11420850	11670	11670	11670	11670	0
537	20250321	101500	11420850	11670	11670	11670	11670	0
538	20250321	101400	11420850	11670	11670	11670	11670	0
539	20250321	101300	11420850	11670	11670	11670	11670	0
540	20250321	101200	11420850	11670	11670	11670	11670	0
541	20250321	101100	11420850	11670	11670	11670	11670	1
542	20250321	101000	11409180	11670	11670	11670	11670	3
543	20250321	100900	11374170	11670	11670	11670	11670	1
544	20250321	100800	11362500	11660	11660	11660	11660	0
545	20250321	100700	11362500	11660	11660	11660	11660	0
546	20250321	100600	11362500	11660	11660	11660	11660	0
547	20250321	100500	11362500	11660	11660	11660	11660	64
548	20250321	100400	10616260	11660	11660	11660	11660	15
549	20250321	100300	10441360	11660	11670	11670	11660	385
550	20250321	100200	5950260	11660	11660	11660	11660	0
551	20250321	100100	5950260	11660	11660	11660	11660	0
552	20250321	100000	5950260	11660	11660	11660	11660	0
553	20250321	095900	5950260	11660	11660	11660	11660	156
554	20250321	095800	4131300	11670	11670	11670	11670	15
555	20250321	095700	3956250	11670	11670	11670	11670	0
556	20250321	095600	3956250	11670	11670	11670	11670	0
557	20250321	095500	3956250	11670	11670	11670	11670	0
558	20250321	095400	3956250	11670	11670	11670	11670	0
559	20250321	095300	3956250	11670	11670	11670	11670	0
560	20250321	095200	3956250	11670	11670	11670	11670	0
561	20250321	095100	3956250	11670	11670	11670	11670	0
562	20250321	095000	3956250	11670	11670	11670	11670	0
563	20250321	094900	3956250	11670	11670	11670	11670	0
564	20250321	094800	3956250	11670	11670	11670	11670	0
565	20250321	094700	3956250	11670	11670	11670	11670	0
566	20250321	094600	3956250	11670	11670	11670	11670	2
567	20250321	094500	3932910	11670	11670	11670	11670	0
568	20250321	094400	3932910	11670	11670	11670	11670	5
569	20250321	094300	3874560	11670	11670	11670	11670	0
570	20250321	094200	3874560	11670	11670	11670	11670	120
571	20250321	094100	2474160	11670	11670	11670	11670	0
572	20250321	094000	2474160	11670	11670	11670	11670	0
573	20250321	093900	2474160	11670	11670	11670	11670	111
574	20250321	093800	1178790	11670	11670	11670	11670	0
575	20250321	093700	1178790	11670	11670	11670	11670	36
576	20250321	093600	758670	11670	11670	11670	11670	0
577	20250321	093500	758670	11670	11670	11670	11670	0
578	20250321	093400	758670	11670	11670	11670	11670	0
579	20250321	093300	758670	11670	11670	11670	11670	17
580	20250321	093200	560280	11670	11670	11670	11670	1
581	20250321	093100	548610	11660	11660	11660	11660	0
582	20250321	093000	548610	11660	11660	11660	11660	0
583	20250321	092900	548610	11660	11660	11660	11660	0
584	20250321	092800	548610	11660	11660	11660	11660	0
585	20250321	092700	548610	11660	11660	11660	11660	0
586	20250321	092600	548610	11660	11660	11660	11660	3
587	20250321	092500	513630	11660	11660	11660	11660	0
588	20250321	092400	513630	11660	11660	11660	11660	0
589	20250321	092300	513630	11660	11660	11660	11660	0
590	20250321	092200	513630	11660	11660	11660	11660	4
591	20250321	092100	466990	11670	11670	11670	11670	0
592	20250321	092000	466990	11670	11670	11670	11670	0
593	20250321	091900	466990	11670	11670	11670	11670	0
594	20250321	091800	466990	11670	11670	11670	11670	0
595	20250321	091700	466990	11670	11670	11670	11670	0
596	20250321	091600	466990	11670	11670	11670	11670	0
597	20250321	091500	466990	11670	11670	11670	11670	0
598	20250321	091400	466990	11670	11670	11670	11670	0
599	20250321	091300	466990	11670	11670	11670	11670	0
600	20250321	091200	466990	11670	11670	11670	11670	0
601	20250321	091100	466990	11670	11670	11670	11670	0
602	20250321	091000	466990	11670	11670	11670	11670	0
603	20250321	090900	466990	11670	11670	11670	11670	0
604	20250321	090800	466990	11670	11670	11670	11670	0
605	20250321	090700	466990	11670	11670	11670	11670	13
606	20250321	090600	315280	11690	11690	11690	11690	0
607	20250321	090500	315280	11690	11660	11690	11660	26
608	20250321	090400	11610	11610	11610	11610	11610	1
609	20250321	090300	0	11660	11660	11660	11660	0
610	20250321	090200	0	11660	11660	11660	11660	0
611	20250321	090100	0	11660	11660	11660	11660	0
612	20250321	090000	0	11660	11660	11660	11660	0