KissMeData/035000/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	191900	138735260	6650	6650	6650	6650	785
3	20250324	191800	138735260	6650	6650	6650	6650	0
4	20250324	191700	138735260	6650	6650	6650	6650	0
5	20250324	191600	138735260	6650	6650	6650	6650	0
6	20250324	191500	138735260	6650	6650	6650	6650	0
7	20250324	191400	138735260	6650	6650	6650	6650	0
8	20250324	191300	138735260	6650	6650	6650	6650	0
9	20250324	191200	138735260	6650	6650	6650	6650	0
10	20250324	191100	138735260	6650	6650	6650	6650	0
11	20250324	191000	138735260	6650	6650	6650	6650	0
12	20250324	190900	138735260	6650	6650	6650	6650	0
13	20250324	190800	138735260	6650	6650	6650	6650	0
14	20250324	190700	138735260	6650	6650	6650	6650	0
15	20250324	190600	138735260	6650	6650	6650	6650	0
16	20250324	190500	138735260	6650	6650	6650	6650	0
17	20250324	190400	138735260	6650	6650	6650	6650	0
18	20250324	190300	138735260	6650	6650	6650	6650	0
19	20250324	190200	138735260	6650	6650	6650	6650	0
20	20250324	190100	138735260	6650	6650	6650	6650	0
21	20250324	190000	138735260	6650	6650	6650	6650	0
22	20250324	185900	138735260	6650	6650	6650	6650	0
23	20250324	185800	138735260	6650	6650	6650	6650	0
24	20250324	185700	138735260	6650	6650	6650	6650	0
25	20250324	185600	138735260	6650	6650	6650	6650	0
26	20250324	185500	138735260	6650	6650	6650	6650	0
27	20250324	185400	138735260	6650	6650	6650	6650	0
28	20250324	185300	138735260	6650	6650	6650	6650	0
29	20250324	185200	138735260	6650	6650	6650	6650	0
30	20250324	185100	138735260	6650	6650	6650	6650	0
31	20250324	185000	138735260	6650	6650	6650	6650	0
32	20250324	184900	138735260	6650	6650	6650	6650	785
33	20250324	184800	138735260	6650	6650	6650	6650	0
34	20250324	184700	138735260	6650	6650	6650	6650	0
35	20250324	184600	138735260	6650	6650	6650	6650	0
36	20250324	184500	138735260	6650	6650	6650	6650	0
37	20250324	184400	138735260	6650	6650	6650	6650	0
38	20250324	184300	138735260	6650	6650	6650	6650	0
39	20250324	184200	138735260	6650	6650	6650	6650	0
40	20250324	184100	138735260	6650	6650	6650	6650	0
41	20250324	184000	138735260	6650	6650	6650	6650	0
42	20250324	183900	138735260	6650	6650	6650	6650	0
43	20250324	183800	138735260	6650	6650	6650	6650	0
44	20250324	183700	138735260	6650	6650	6650	6650	0
45	20250324	183600	138735260	6650	6650	6650	6650	0
46	20250324	183500	138735260	6650	6650	6650	6650	0
47	20250324	183400	138735260	6650	6650	6650	6650	0
48	20250324	183300	138735260	6650	6650	6650	6650	0
49	20250324	183200	138735260	6650	6650	6650	6650	0
50	20250324	183100	138735260	6650	6650	6650	6650	0
51	20250324	183000	138735260	6650	6650	6650	6650	0
52	20250324	182900	138735260	6650	6650	6650	6650	0
53	20250324	182800	138735260	6650	6650	6650	6650	0
54	20250324	182700	138735260	6650	6650	6650	6650	0
55	20250324	182600	138735260	6650	6650	6650	6650	0
56	20250324	182500	138735260	6650	6650	6650	6650	0
57	20250324	182400	138735260	6650	6650	6650	6650	0
58	20250324	182300	138735260	6650	6650	6650	6650	0
59	20250324	182200	138735260	6650	6650	6650	6650	0
60	20250324	182100	138735260	6650	6650	6650	6650	0
61	20250324	182000	138735260	6650	6650	6650	6650	0
62	20250324	181900	138735260	6650	6650	6650	6650	785
63	20250324	181800	138735260	6650	6650	6650	6650	0
64	20250324	181700	138735260	6650	6650	6650	6650	0
65	20250324	181600	138735260	6650	6650	6650	6650	0
66	20250324	181500	138735260	6650	6650	6650	6650	0
67	20250324	181400	138735260	6650	6650	6650	6650	0
68	20250324	181300	138735260	6650	6650	6650	6650	0
69	20250324	181200	138735260	6650	6650	6650	6650	0
70	20250324	181100	138735260	6650	6650	6650	6650	0
71	20250324	181000	138735260	6650	6650	6650	6650	0
72	20250324	180900	138735260	6650	6650	6650	6650	0
73	20250324	180800	138735260	6650	6650	6650	6650	0
74	20250324	180700	138735260	6650	6650	6650	6650	0
75	20250324	180600	138735260	6650	6650	6650	6650	0
76	20250324	180500	138735260	6650	6650	6650	6650	0
77	20250324	180400	138735260	6650	6650	6650	6650	0
78	20250324	180300	138735260	6650	6650	6650	6650	0
79	20250324	180200	138735260	6650	6650	6650	6650	0
80	20250324	180100	138735260	6650	6650	6650	6650	0
81	20250324	180000	138735260	6650	6650	6650	6650	0
82	20250324	175900	138735260	6650	6650	6650	6650	0
83	20250324	175800	138735260	6650	6650	6650	6650	0
84	20250324	175700	138735260	6650	6650	6650	6650	0
85	20250324	175600	138735260	6650	6650	6650	6650	0
86	20250324	175500	138735260	6650	6650	6650	6650	0
87	20250324	175400	138735260	6650	6650	6650	6650	0
88	20250324	175300	138735260	6650	6650	6650	6650	0
89	20250324	175200	138735260	6650	6650	6650	6650	0
90	20250324	175100	138735260	6650	6650	6650	6650	0
91	20250324	175000	138735260	6650	6650	6650	6650	0
92	20250324	174900	138735260	6650	6650	6650	6650	785
93	20250324	174800	138735260	6650	6650	6650	6650	0
94	20250324	174700	138735260	6650	6650	6650	6650	0
95	20250324	174600	138735260	6650	6650	6650	6650	0
96	20250324	174500	138735260	6650	6650	6650	6650	0
97	20250324	174400	138735260	6650	6650	6650	6650	0
98	20250324	174300	138735260	6650	6650	6650	6650	0
99	20250324	174200	138735260	6650	6650	6650	6650	0
100	20250324	174100	138735260	6650	6650	6650	6650	0
101	20250324	174000	138735260	6650	6650	6650	6650	0
102	20250324	173900	138735260	6650	6650	6650	6650	0
103	20250324	173800	138735260	6650	6650	6650	6650	0
104	20250324	173700	138735260	6650	6650	6650	6650	0
105	20250324	173600	138735260	6650	6650	6650	6650	0
106	20250324	173500	138735260	6650	6650	6650	6650	0
107	20250324	173400	138735260	6650	6650	6650	6650	0
108	20250324	173300	138735260	6650	6650	6650	6650	0
109	20250324	173200	138735260	6650	6650	6650	6650	0
110	20250324	173100	138735260	6650	6650	6650	6650	0
111	20250324	173000	138735260	6650	6650	6650	6650	0
112	20250324	172900	138735260	6650	6650	6650	6650	0
113	20250324	172800	138735260	6650	6650	6650	6650	0
114	20250324	172700	138735260	6650	6650	6650	6650	0
115	20250324	172600	138735260	6650	6650	6650	6650	0
116	20250324	172500	138735260	6650	6650	6650	6650	0
117	20250324	172400	138735260	6650	6650	6650	6650	0
118	20250324	172300	138735260	6650	6650	6650	6650	0
119	20250324	172200	138735260	6650	6650	6650	6650	0
120	20250324	172100	138735260	6650	6650	6650	6650	0
121	20250324	172000	138735260	6650	6650	6650	6650	0
122	20250324	171900	138735260	6650	6650	6650	6650	785
123	20250324	171800	138735260	6650	6650	6650	6650	0
124	20250324	171700	138735260	6650	6650	6650	6650	0
125	20250324	171600	138735260	6650	6650	6650	6650	0
126	20250324	171500	138735260	6650	6650	6650	6650	0
127	20250324	171400	138735260	6650	6650	6650	6650	0
128	20250324	171300	138735260	6650	6650	6650	6650	0
129	20250324	171200	138735260	6650	6650	6650	6650	0
130	20250324	171100	138735260	6650	6650	6650	6650	0
131	20250324	171000	138735260	6650	6650	6650	6650	0
132	20250324	170900	138735260	6650	6650	6650	6650	0
133	20250324	170800	138735260	6650	6650	6650	6650	0
134	20250324	170700	138735260	6650	6650	6650	6650	0
135	20250324	170600	138735260	6650	6650	6650	6650	0
136	20250324	170500	138735260	6650	6650	6650	6650	0
137	20250324	170400	138735260	6650	6650	6650	6650	0
138	20250324	170300	138735260	6650	6650	6650	6650	0
139	20250324	170200	138735260	6650	6650	6650	6650	0
140	20250324	170100	138735260	6650	6650	6650	6650	0
141	20250324	170000	138735260	6650	6650	6650	6650	0
142	20250324	165900	138735260	6650	6650	6650	6650	0
143	20250324	165800	138735260	6650	6650	6650	6650	0
144	20250324	165700	138735260	6650	6650	6650	6650	0
145	20250324	165600	138735260	6650	6650	6650	6650	0
146	20250324	165500	138735260	6650	6650	6650	6650	0
147	20250324	165400	138735260	6650	6650	6650	6650	0
148	20250324	165300	138735260	6650	6650	6650	6650	0
149	20250324	165200	138735260	6650	6650	6650	6650	0
150	20250324	165100	138735260	6650	6650	6650	6650	0
151	20250324	165000	138735260	6650	6650	6650	6650	0
152	20250324	164900	138735260	6650	6650	6650	6650	785
153	20250324	164800	138735260	6650	6650	6650	6650	0
154	20250324	164700	138735260	6650	6650	6650	6650	0
155	20250324	164600	138735260	6650	6650	6650	6650	0
156	20250324	164500	138735260	6650	6650	6650	6650	0
157	20250324	164400	138735260	6650	6650	6650	6650	0
158	20250324	164300	138735260	6650	6650	6650	6650	0
159	20250324	164200	138735260	6650	6650	6650	6650	0
160	20250324	164100	138735260	6650	6650	6650	6650	0
161	20250324	164000	138735260	6650	6650	6650	6650	0
162	20250324	163900	138735260	6650	6650	6650	6650	0
163	20250324	163800	138735260	6650	6650	6650	6650	0
164	20250324	163700	138735260	6650	6650	6650	6650	0
165	20250324	163600	138735260	6650	6650	6650	6650	0
166	20250324	163500	138735260	6650	6650	6650	6650	0
167	20250324	163400	138735260	6650	6650	6650	6650	0
168	20250324	163300	138735260	6650	6650	6650	6650	0
169	20250324	163200	138735260	6650	6650	6650	6650	0
170	20250324	163100	138735260	6650	6650	6650	6650	0
171	20250324	163000	138735260	6650	6650	6650	6650	0
172	20250324	162900	138735260	6650	6650	6650	6650	0
173	20250324	162800	138735260	6650	6650	6650	6650	0
174	20250324	162700	138735260	6650	6650	6650	6650	0
175	20250324	162600	138735260	6650	6650	6650	6650	0
176	20250324	162500	138735260	6650	6650	6650	6650	0
177	20250324	162400	138735260	6650	6650	6650	6650	0
178	20250324	162300	138735260	6650	6650	6650	6650	0
179	20250324	162200	138735260	6650	6650	6650	6650	0
180	20250324	162100	138735260	6650	6650	6650	6650	0
181	20250324	162000	138735260	6650	6650	6650	6650	0
182	20250324	161900	138735260	6650	6650	6650	6650	785
183	20250324	161800	138735260	6650	6650	6650	6650	0
184	20250324	161700	138735260	6650	6650	6650	6650	0
185	20250324	161600	138735260	6650	6650	6650	6650	0
186	20250324	161500	138735260	6650	6650	6650	6650	0
187	20250324	161400	138735260	6650	6650	6650	6650	0
188	20250324	161300	138735260	6650	6650	6650	6650	0
189	20250324	161200	138735260	6650	6650	6650	6650	0
190	20250324	161100	138735260	6650	6650	6650	6650	0
191	20250324	161000	138735260	6650	6650	6650	6650	0
192	20250324	160900	138735260	6650	6650	6650	6650	0
193	20250324	160800	138735260	6650	6650	6650	6650	0
194	20250324	160700	138735260	6650	6650	6650	6650	0
195	20250324	160600	138735260	6650	6650	6650	6650	0
196	20250324	160500	138735260	6650	6650	6650	6650	0
197	20250324	160400	138735260	6650	6650	6650	6650	0
198	20250324	160300	138735260	6650	6650	6650	6650	0
199	20250324	160200	138735260	6650	6650	6650	6650	0
200	20250324	160100	138735260	6650	6650	6650	6650	0
201	20250324	160000	138735260	6650	6650	6650	6650	0
202	20250324	155900	138735260	6650	6650	6650	6650	0
203	20250324	155800	138735260	6650	6650	6650	6650	0
204	20250324	155700	138735260	6650	6650	6650	6650	0
205	20250324	155600	138735260	6650	6650	6650	6650	0
206	20250324	155500	138735260	6650	6650	6650	6650	0
207	20250324	155400	138735260	6650	6650	6650	6650	0
208	20250324	155300	138735260	6650	6650	6650	6650	0
209	20250324	155200	138735260	6650	6650	6650	6650	0
210	20250324	155100	138735260	6650	6650	6650	6650	0
211	20250324	155000	138735260	6650	6650	6650	6650	0
212	20250324	154900	138735260	6650	6650	6650	6650	785
213	20250324	154800	138735260	6650	6650	6650	6650	0
214	20250324	154700	138735260	6650	6650	6650	6650	0
215	20250324	154600	138735260	6650	6650	6650	6650	0
216	20250324	154500	138735260	6650	6650	6650	6650	0
217	20250324	154400	138735260	6650	6650	6650	6650	0
218	20250324	154300	138735260	6650	6650	6650	6650	0
219	20250324	154200	138735260	6650	6650	6650	6650	0
220	20250324	154100	138735260	6650	6650	6650	6650	0
221	20250324	154000	138735260	6650	6650	6650	6650	0
222	20250324	153900	138735260	6650	6650	6650	6650	0
223	20250324	153800	138735260	6650	6650	6650	6650	0
224	20250324	153700	138735260	6650	6650	6650	6650	0
225	20250324	153600	138735260	6650	6650	6650	6650	0
226	20250324	153500	138735260	6650	6650	6650	6650	0
227	20250324	153400	138735260	6650	6650	6650	6650	0
228	20250324	153300	138735260	6650	6650	6650	6650	0
229	20250324	153200	138735260	6650	6650	6650	6650	0
230	20250324	153100	138735260	6650	6650	6650	6650	0
231	20250324	153000	138735260	6650	6650	6650	6650	785
232	20250324	152900	133515010	6650	6650	6650	6650	0
233	20250324	152800	133515010	6650	6650	6650	6650	0
234	20250324	152700	133515010	6650	6650	6650	6650	0
235	20250324	152600	133515010	6650	6650	6650	6650	0
236	20250324	152500	133515010	6650	6650	6650	6650	0
237	20250324	152400	133515010	6650	6650	6650	6650	0
238	20250324	152300	133515010	6650	6650	6650	6650	0
239	20250324	152200	133515010	6650	6650	6650	6650	0
240	20250324	152100	133515010	6650	6650	6650	6650	0
241	20250324	152000	133515010	6650	6650	6650	6650	0
242	20250324	151900	133515010	6650	6650	6650	6650	42
243	20250324	151800	133235710	6650	6650	6650	6650	0
244	20250324	151700	133235710	6650	6650	6650	6650	297
245	20250324	151600	131260660	6660	6660	6660	6660	1
246	20250324	151500	131254000	6660	6660	6660	6660	0
247	20250324	151400	131254000	6660	6660	6660	6660	2
248	20250324	151300	131240680	6660	6660	6660	6660	13
249	20250324	151200	131154100	6650	6650	6650	6650	0
250	20250324	151100	131154100	6650	6650	6650	6650	130
251	20250324	151000	130289600	6650	6650	6650	6650	0
252	20250324	150900	130289600	6650	6650	6650	6650	0
253	20250324	150800	130289600	6650	6650	6650	6650	0
254	20250324	150700	130289600	6650	6650	6650	6650	0
255	20250324	150600	130289600	6650	6650	6650	6650	0
256	20250324	150500	130289600	6650	6650	6650	6650	0
257	20250324	150400	130289600	6650	6650	6650	6650	0
258	20250324	150300	130289600	6650	6650	6650	6650	0
259	20250324	150200	130289600	6650	6650	6650	6650	0
260	20250324	150100	130289600	6650	6650	6650	6650	35
261	20250324	150000	130056850	6650	6650	6650	6650	0
262	20250324	145900	130056850	6650	6650	6650	6650	0
263	20250324	145800	130056850	6650	6650	6650	6650	0
264	20250324	145700	130056850	6650	6650	6650	6650	0
265	20250324	145600	130056850	6650	6650	6650	6650	0
266	20250324	145500	130056850	6650	6650	6650	6650	0
267	20250324	145400	130056850	6650	6650	6650	6650	0
268	20250324	145300	130056850	6650	6650	6650	6650	0
269	20250324	145200	130056850	6650	6650	6650	6650	0
270	20250324	145100	130056850	6650	6650	6650	6650	655
271	20250324	145000	125701100	6650	6650	6650	6650	0
272	20250324	144900	125701100	6650	6650	6650	6650	1
273	20250324	144800	125694450	6630	6650	6650	6630	56
274	20250324	144700	125323050	6650	6650	6650	6650	30
275	20250324	144600	125123550	6650	6650	6650	6650	0
276	20250324	144500	125123550	6650	6650	6650	6650	0
277	20250324	144400	125123550	6650	6650	6650	6650	0
278	20250324	144300	125123550	6650	6650	6650	6650	0
279	20250324	144200	125123550	6650	6650	6650	6650	0
280	20250324	144100	125123550	6650	6650	6650	6650	0
281	20250324	144000	125123550	6650	6650	6650	6650	0
282	20250324	143900	125123550	6650	6650	6650	6650	0
283	20250324	143800	125123550	6650	6650	6650	6650	0
284	20250324	143700	125123550	6650	6650	6650	6650	0
285	20250324	143600	125123550	6650	6650	6650	6650	2
286	20250324	143500	125110250	6630	6630	6630	6630	0
287	20250324	143400	125110250	6630	6630	6630	6630	0
288	20250324	143300	125110250	6630	6630	6630	6630	0
289	20250324	143200	125110250	6630	6630	6630	6630	0
290	20250324	143100	125110250	6630	6630	6630	6630	136
291	20250324	143000	124208570	6630	6630	6630	6630	15
292	20250324	142900	124109120	6630	6630	6630	6630	0
293	20250324	142800	124109120	6630	6630	6630	6630	0
294	20250324	142700	124109120	6630	6630	6630	6630	0
295	20250324	142600	124109120	6630	6630	6630	6630	0
296	20250324	142500	124109120	6630	6630	6630	6630	0
297	20250324	142400	124109120	6630	6630	6630	6630	0
298	20250324	142300	124109120	6630	6630	6630	6630	0
299	20250324	142200	124109120	6630	6630	6630	6630	0
300	20250324	142100	124109120	6630	6630	6630	6630	20
301	20250324	142000	123976520	6650	6650	6650	6650	0
302	20250324	141900	123976520	6650	6650	6650	6650	0
303	20250324	141800	123976520	6650	6650	6650	6650	0
304	20250324	141700	123976520	6650	6650	6650	6650	0
305	20250324	141600	123976520	6650	6650	6650	6650	0
306	20250324	141500	123976520	6650	6650	6650	6650	0
307	20250324	141400	123976520	6650	6650	6650	6650	0
308	20250324	141300	123976520	6650	6650	6650	6650	0
309	20250324	141200	123976520	6650	6650	6650	6650	0
310	20250324	141100	123976520	6650	6650	6650	6650	0
311	20250324	141000	123976520	6650	6650	6650	6650	0
312	20250324	140900	123976520	6650	6650	6650	6650	0
313	20250324	140800	123976520	6650	6650	6650	6650	2
314	20250324	140700	123963220	6630	6640	6640	6630	500
315	20250324	140600	120644210	6660	6660	6660	6660	0
316	20250324	140500	120644210	6660	6650	6660	6650	979
317	20250324	140400	114130990	6650	6650	6650	6650	1000
318	20250324	140300	107480990	6640	6640	6640	6640	200
319	20250324	140200	106152990	6650	6650	6650	6650	0
320	20250324	140100	106152990	6650	6650	6650	6650	0
321	20250324	140000	106152990	6650	6650	6650	6650	507
322	20250324	135900	102781440	6640	6640	6640	6640	224
323	20250324	135800	101294080	6640	6640	6640	6640	16
324	20250324	135700	101187840	6630	6630	6630	6630	0
325	20250324	135600	101187840	6630	6630	6630	6630	0
326	20250324	135500	101187840	6630	6630	6630	6630	27
327	20250324	135400	101008830	6630	6630	6630	6630	0
328	20250324	135300	101008830	6630	6630	6630	6630	100
329	20250324	135200	100345830	6640	6640	6640	6640	0
330	20250324	135100	100345830	6640	6640	6640	6640	0
331	20250324	135000	100345830	6640	6640	6640	6640	0
332	20250324	134900	100345830	6640	6640	6640	6640	0
333	20250324	134800	100345830	6640	6640	6640	6640	0
334	20250324	134700	100345830	6640	6640	6640	6640	0
335	20250324	134600	100345830	6640	6640	6640	6640	0
336	20250324	134500	100345830	6640	6640	6640	6640	112
337	20250324	134400	99602150	6650	6650	6650	6650	0
338	20250324	134300	99602150	6650	6650	6650	6650	0
339	20250324	134200	99602150	6650	6650	6650	6650	0
340	20250324	134100	99602150	6650	6650	6650	6650	0
341	20250324	134000	99602150	6650	6650	6650	6650	0
342	20250324	133900	99602150	6650	6650	6650	6650	0
343	20250324	133800	99602150	6650	6650	6650	6650	0
344	20250324	133700	99602150	6650	6650	6650	6650	0
345	20250324	133600	99602150	6650	6650	6650	6650	0
346	20250324	133500	99602150	6650	6650	6650	6650	0
347	20250324	133400	99602150	6650	6650	6650	6650	0
348	20250324	133300	99602150	6650	6650	6650	6650	0
349	20250324	133200	99602150	6650	6650	6650	6650	2
350	20250324	133100	99588850	6650	6650	6650	6650	0
351	20250324	133000	99588850	6650	6650	6650	6650	0
352	20250324	132900	99588850	6650	6650	6650	6650	0
353	20250324	132800	99588850	6650	6650	6650	6650	0
354	20250324	132700	99588850	6650	6650	6650	6650	15
355	20250324	132600	99489100	6630	6630	6630	6630	0
356	20250324	132500	99489100	6630	6630	6630	6630	0
357	20250324	132400	99489100	6630	6630	6630	6630	0
358	20250324	132300	99489100	6630	6630	6630	6630	0
359	20250324	132200	99489100	6630	6630	6630	6630	0
360	20250324	132100	99489100	6630	6630	6630	6630	300
361	20250324	132000	97500100	6640	6640	6640	6640	0
362	20250324	131900	97500100	6640	6640	6640	6610	2896
363	20250324	131800	78320010	6650	6650	6650	6650	2
364	20250324	131700	78306710	6650	6650	6650	6650	0
365	20250324	131600	78306710	6650	6650	6650	6650	0
366	20250324	131500	78306710	6650	6650	6650	6650	0
367	20250324	131400	78306710	6650	6650	6650	6650	127
368	20250324	131300	77462160	6650	6650	6650	6650	2
369	20250324	131200	77448860	6660	6660	6660	6660	0
370	20250324	131100	77448860	6660	6660	6660	6660	0
371	20250324	131000	77448860	6660	6660	6660	6660	0
372	20250324	130900	77448860	6660	6660	6660	6660	0
373	20250324	130800	77448860	6660	6660	6660	6660	0
374	20250324	130700	77448860	6660	6660	6660	6660	0
375	20250324	130600	77448860	6660	6660	6660	6660	0
376	20250324	130500	77448860	6660	6660	6660	6660	0
377	20250324	130400	77448860	6660	6660	6660	6660	50
378	20250324	130300	77115860	6660	6660	6660	6660	0
379	20250324	130200	77115860	6660	6660	6660	6660	0
380	20250324	130100	77115860	6660	6660	6660	6660	0
381	20250324	130000	77115860	6660	6660	6660	6660	0
382	20250324	125900	77115860	6660	6660	6660	6660	0
383	20250324	125800	77115860	6660	6660	6660	6660	0
384	20250324	125700	77115860	6660	6660	6660	6660	0
385	20250324	125600	77115860	6660	6660	6660	6660	100
386	20250324	125500	76449860	6660	6660	6660	6660	0
387	20250324	125400	76449860	6660	6660	6660	6660	9
388	20250324	125300	76389920	6660	6660	6660	6660	1
389	20250324	125200	76383260	6660	6660	6660	6660	0
390	20250324	125100	76383260	6660	6660	6660	6660	0
391	20250324	125000	76383260	6660	6660	6660	6660	0
392	20250324	124900	76383260	6660	6660	6660	6660	0
393	20250324	124800	76383260	6660	6650	6660	6650	255
394	20250324	124700	74686000	6640	6640	6640	6640	0
395	20250324	124600	74686000	6640	6640	6640	6640	500
396	20250324	124500	71366000	6640	6640	6640	6640	0
397	20250324	124400	71366000	6640	6640	6640	6640	0
398	20250324	124300	71366000	6640	6640	6640	6640	0
399	20250324	124200	71366000	6640	6640	6640	6640	0
400	20250324	124100	71366000	6640	6650	6650	6640	448
401	20250324	124000	68388920	6660	6660	6660	6660	0
402	20250324	123900	68388920	6660	6660	6660	6660	0
403	20250324	123800	68388920	6660	6660	6660	6660	0
404	20250324	123700	68388920	6660	6660	6660	6660	0
405	20250324	123600	68388920	6660	6660	6660	6660	5
406	20250324	123500	68355620	6660	6660	6660	6660	0
407	20250324	123400	68355620	6660	6660	6660	6660	45
408	20250324	123300	68055920	6660	6660	6660	6660	223
409	20250324	123200	66570740	6660	6660	6660	6660	0
410	20250324	123100	66570740	6660	6660	6660	6660	0
411	20250324	123000	66570740	6660	6660	6660	6660	0
412	20250324	122900	66570740	6660	6660	6660	6660	0
413	20250324	122800	66570740	6660	6660	6660	6660	0
414	20250324	122700	66570740	6660	6660	6660	6660	0
415	20250324	122600	66570740	6660	6660	6660	6660	0
416	20250324	122500	66570740	6660	6660	6660	6660	0
417	20250324	122400	66570740	6660	6660	6660	6660	10
418	20250324	122300	66504140	6660	6660	6660	6660	0
419	20250324	122200	66504140	6660	6660	6660	6660	0
420	20250324	122100	66504140	6660	6660	6660	6660	0
421	20250324	122000	66504140	6660	6660	6660	6660	0
422	20250324	121900	66504140	6660	6660	6660	6660	0
423	20250324	121800	66504140	6660	6660	6660	6660	0
424	20250324	121700	66504140	6660	6660	6660	6660	0
425	20250324	121600	66504140	6660	6660	6660	6660	0
426	20250324	121500	66504140	6660	6660	6660	6660	0
427	20250324	121400	66504140	6660	6660	6660	6660	0
428	20250324	121300	66504140	6660	6660	6660	6660	5
429	20250324	121200	66470840	6660	6660	6660	6660	0
430	20250324	121100	66470840	6660	6660	6660	6660	0
431	20250324	121000	66470840	6660	6660	6660	6660	0
432	20250324	120900	66470840	6660	6660	6660	6660	0
433	20250324	120800	66470840	6660	6660	6660	6660	0
434	20250324	120700	66470840	6660	6660	6660	6660	0
435	20250324	120600	66470840	6660	6660	6660	6660	0
436	20250324	120500	66470840	6660	6660	6660	6660	0
437	20250324	120400	66470840	6660	6660	6660	6660	0
438	20250324	120300	66470840	6660	6660	6660	6660	0
439	20250324	120200	66470840	6660	6660	6660	6660	0
440	20250324	120100	66470840	6660	6660	6660	6660	0
441	20250324	120000	66470840	6660	6660	6660	6660	0
442	20250324	115900	66470840	6660	6660	6660	6660	0
443	20250324	115800	66470840	6660	6660	6660	6660	156
444	20250324	115700	65431880	6670	6670	6670	6670	0
445	20250324	115600	65431880	6670	6670	6670	6670	0
446	20250324	115500	65431880	6670	6670	6670	6670	0
447	20250324	115400	65431880	6670	6670	6670	6670	0
448	20250324	115300	65431880	6670	6670	6670	6670	0
449	20250324	115200	65431880	6670	6670	6670	6670	0
450	20250324	115100	65431880	6670	6670	6670	6670	0
451	20250324	115000	65431880	6670	6670	6670	6670	0
452	20250324	114900	65431880	6670	6670	6670	6670	0
453	20250324	114800	65431880	6670	6670	6670	6670	0
454	20250324	114700	65431880	6670	6670	6670	6670	0
455	20250324	114600	65431880	6670	6670	6670	6670	0
456	20250324	114500	65431880	6670	6670	6670	6670	0
457	20250324	114400	65431880	6670	6670	6670	6670	0
458	20250324	114300	65431880	6670	6670	6670	6670	89
459	20250324	114200	64838250	6670	6670	6670	6670	202
460	20250324	114100	63490910	6670	6670	6670	6670	9
461	20250324	114000	63430880	6670	6670	6670	6670	1
462	20250324	113900	63424210	6670	6670	6670	6670	0
463	20250324	113800	63424210	6670	6670	6670	6670	0
464	20250324	113700	63424210	6670	6670	6670	6670	0
465	20250324	113600	63424210	6670	6670	6670	6670	2
466	20250324	113500	63410870	6670	6670	6670	6670	0
467	20250324	113400	63410870	6670	6670	6670	6670	0
468	20250324	113300	63410870	6670	6670	6670	6670	25
469	20250324	113200	63244120	6670	6670	6670	6670	0
470	20250324	113100	63244120	6670	6670	6670	6670	0
471	20250324	113000	63244120	6670	6670	6670	6670	0
472	20250324	112900	63244120	6670	6670	6670	6670	1276
473	20250324	112800	54733200	6660	6660	6660	6660	0
474	20250324	112700	54733200	6660	6660	6660	6660	0
475	20250324	112600	54733200	6660	6660	6660	6660	0
476	20250324	112500	54733200	6660	6660	6660	6660	0
477	20250324	112400	54733200	6660	6660	6660	6660	0
478	20250324	112300	54733200	6660	6660	6660	6660	0
479	20250324	112200	54733200	6660	6660	6660	6660	0
480	20250324	112100	54733200	6660	6660	6660	6660	11
481	20250324	112000	54659940	6670	6670	6670	6670	0
482	20250324	111900	54659940	6670	6670	6670	6670	0
483	20250324	111800	54659940	6670	6670	6670	6670	100
484	20250324	111700	53992940	6670	6670	6670	6670	0
485	20250324	111600	53992940	6670	6670	6670	6670	0
486	20250324	111500	53992940	6670	6670	6670	6670	0
487	20250324	111400	53992940	6670	6670	6670	6670	0
488	20250324	111300	53992940	6670	6670	6670	6670	0
489	20250324	111200	53992940	6670	6670	6670	6670	0
490	20250324	111100	53992940	6670	6670	6670	6670	0
491	20250324	111000	53992940	6670	6670	6670	6670	50
492	20250324	110900	53659440	6670	6670	6670	6670	0
493	20250324	110800	53659440	6670	6670	6670	6670	0
494	20250324	110700	53659440	6670	6670	6670	6670	0
495	20250324	110600	53659440	6670	6670	6670	6670	0
496	20250324	110500	53659440	6670	6670	6670	6670	0
497	20250324	110400	53659440	6670	6670	6670	6670	0
498	20250324	110300	53659440	6670	6670	6670	6670	48
499	20250324	110200	53339280	6670	6670	6670	6670	0
500	20250324	110100	53339280	6670	6670	6670	6670	0
501	20250324	110000	53339280	6670	6670	6670	6670	0
502	20250324	105900	53339280	6670	6670	6670	6670	0
503	20250324	105800	53339280	6670	6670	6670	6670	30
504	20250324	105700	53139180	6670	6670	6670	6670	1
505	20250324	105600	53132510	6660	6660	6660	6660	0
506	20250324	105500	53132510	6660	6660	6660	6660	0
507	20250324	105400	53132510	6660	6660	6660	6660	0
508	20250324	105300	53132510	6660	6660	6660	6660	0
509	20250324	105200	53132510	6660	6660	6660	6660	0
510	20250324	105100	53132510	6660	6660	6660	6660	0
511	20250324	105000	53132510	6660	6660	6660	6660	0
512	20250324	104900	53132510	6660	6660	6660	6660	0
513	20250324	104800	53132510	6660	6660	6660	6660	0
514	20250324	104700	53132510	6660	6660	6660	6660	0
515	20250324	104600	53132510	6660	6660	6660	6660	13
516	20250324	104500	53045930	6660	6660	6660	6660	0
517	20250324	104400	53045930	6660	6660	6660	6660	0
518	20250324	104300	53045930	6660	6660	6660	6660	0
519	20250324	104200	53045930	6660	6660	6660	6660	0
520	20250324	104100	53045930	6660	6660	6660	6660	12
521	20250324	104000	52966010	6660	6660	6660	6660	7
522	20250324	103900	52919390	6680	6680	6680	6680	1
523	20250324	103800	52912710	6680	6680	6680	6680	0
524	20250324	103700	52912710	6680	6680	6680	6680	0
525	20250324	103600	52912710	6680	6680	6680	6680	0
526	20250324	103500	52912710	6680	6680	6680	6680	0
527	20250324	103400	52912710	6680	6680	6680	6680	0
528	20250324	103300	52912710	6680	6680	6680	6680	0
529	20250324	103200	52912710	6680	6680	6680	6680	1
530	20250324	103100	52906030	6660	6660	6660	6660	0
531	20250324	103000	52906030	6660	6660	6660	6660	0
532	20250324	102900	52906030	6660	6660	6660	6660	0
533	20250324	102800	52906030	6660	6660	6660	6660	0
534	20250324	102700	52906030	6660	6660	6660	6660	2
535	20250324	102600	52892710	6660	6660	6660	6660	0
536	20250324	102500	52892710	6660	6660	6660	6660	1
537	20250324	102400	52886050	6660	6660	6660	6660	301
538	20250324	102300	50881390	6670	6670	6670	6670	0
539	20250324	102200	50881390	6670	6670	6670	6670	0
540	20250324	102100	50881390	6670	6670	6670	6670	0
541	20250324	102000	50881390	6670	6670	6670	6670	1
542	20250324	101900	50874720	6670	6670	6670	6670	1
543	20250324	101800	50868050	6670	6670	6670	6670	0
544	20250324	101700	50868050	6670	6650	6670	6650	304
545	20250324	101600	48840450	6650	6650	6660	6650	51
546	20250324	101500	48500860	6650	6650	6650	6650	7
547	20250324	101400	48454310	6650	6650	6650	6650	7
548	20250324	101300	48407760	6650	6650	6670	6650	2610
549	20250324	101200	31017990	6650	6650	6650	6650	0
550	20250324	101100	31017990	6650	6650	6650	6650	0
551	20250324	101000	31017990	6650	6650	6650	6650	0
552	20250324	100900	31017990	6650	6650	6650	6650	0
553	20250324	100800	31017990	6650	6650	6650	6650	0
554	20250324	100700	31017990	6650	6650	6650	6650	400
555	20250324	100600	28357990	6640	6640	6640	6640	0
556	20250324	100500	28357990	6640	6640	6640	6640	0
557	20250324	100400	28357990	6640	6640	6640	6640	0
558	20250324	100300	28357990	6640	6630	6640	6630	201
559	20250324	100200	27025350	6630	6630	6630	6630	0
560	20250324	100100	27025350	6630	6630	6630	6630	474
561	20250324	100000	23882730	6630	6630	6630	6630	1
562	20250324	095900	23876100	6640	6640	6640	6640	365
563	20250324	095800	21452500	6640	6640	6640	6640	10
564	20250324	095700	21386100	6650	6650	6650	6650	0
565	20250324	095600	21386100	6650	6650	6650	6650	0
566	20250324	095500	21386100	6650	6650	6650	6650	0
567	20250324	095400	21386100	6650	6650	6650	6650	1
568	20250324	095300	21379450	6640	6640	6640	6640	0
569	20250324	095200	21379450	6640	6640	6640	6640	1
570	20250324	095100	21372810	6650	6650	6650	6650	0
571	20250324	095000	21372810	6650	6650	6650	6650	0
572	20250324	094900	21372810	6650	6650	6650	6650	5
573	20250324	094800	21339560	6650	6650	6650	6650	0
574	20250324	094700	21339560	6650	6650	6650	6650	1000
575	20250324	094600	14689560	6650	6650	6650	6650	0
576	20250324	094500	14689560	6650	6650	6650	6650	0
577	20250324	094400	14689560	6650	6650	6650	6650	0
578	20250324	094300	14689560	6650	6650	6650	6650	0
579	20250324	094200	14689560	6650	6650	6650	6650	0
580	20250324	094100	14689560	6650	6650	6650	6650	13
581	20250324	094000	14603110	6650	6650	6650	6650	0
582	20250324	093900	14603110	6650	6650	6650	6650	1
583	20250324	093800	14596460	6650	6650	6650	6650	3
584	20250324	093700	14576510	6650	6650	6650	6650	1
585	20250324	093600	14569860	6650	6630	6650	6630	12
586	20250324	093500	14490180	6650	6650	6650	6650	500
587	20250324	093400	11165180	6650	6650	6650	6650	0
588	20250324	093300	11165180	6650	6650	6650	6650	0
589	20250324	093200	11165180	6650	6640	6650	6630	259
590	20250324	093100	9443970	6650	6650	6650	6650	0
591	20250324	093000	9443970	6650	6650	6650	6650	0
592	20250324	092900	9443970	6650	6650	6650	6650	0
593	20250324	092800	9443970	6650	6650	6650	6650	0
594	20250324	092700	9443970	6650	6650	6650	6650	0
595	20250324	092600	9443970	6650	6650	6650	6650	0
596	20250324	092500	9443970	6650	6650	6650	6650	0
597	20250324	092400	9443970	6650	6650	6650	6650	0
598	20250324	092300	9443970	6650	6650	6650	6650	0
599	20250324	092200	9443970	6650	6650	6650	6650	5
600	20250324	092100	9410720	6670	6660	6670	6660	10
601	20250324	092000	9344030	6670	6660	6670	6660	34
602	20250324	091900	9117460	6660	6660	6660	6660	0
603	20250324	091800	9117460	6660	6660	6660	6660	1
604	20250324	091700	9110800	6660	6660	6660	6660	0
605	20250324	091600	9110800	6660	6660	6660	6660	0
606	20250324	091500	9110800	6660	6640	6660	6640	529
607	20250324	091400	5589220	6640	6640	6640	6640	1
608	20250324	091300	5582580	6640	6640	6640	6640	0
609	20250324	091200	5582580	6640	6640	6640	6640	25
610	20250324	091100	5416580	6640	6650	6650	6640	51
611	20250324	091000	5077730	6650	6660	6660	6650	45
612	20250324	090900	4778330	6660	6660	6660	6660	0
613	20250324	090800	4778330	6660	6660	6660	6660	0
614	20250324	090700	4778330	6660	6660	6660	6660	100
615	20250324	090600	4112330	6670	6670	6670	6670	1
616	20250324	090500	4105660	6670	6670	6670	6670	489
617	20250324	090400	844030	6690	6690	6690	6690	0
618	20250324	090300	844030	6690	6690	6690	6690	0
619	20250324	090200	844030	6690	6690	6690	6690	0
620	20250324	090100	844030	6690	6690	6690	6690	0
621	20250324	090000	844030	6690	6640	6690	6640	127