KissMeData/011040/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	185600	34411270	5670	5670	5670	5670	141
3	20250324	185500	34411270	5670	5670	5670	5670	0
4	20250324	185400	34411270	5670	5670	5670	5670	0
5	20250324	185300	34411270	5670	5670	5670	5670	0
6	20250324	185200	34411270	5670	5670	5670	5670	0
7	20250324	185100	34411270	5670	5670	5670	5670	0
8	20250324	185000	34411270	5670	5670	5670	5670	0
9	20250324	184900	34411270	5670	5670	5670	5670	0
10	20250324	184800	34411270	5670	5670	5670	5670	0
11	20250324	184700	34411270	5670	5670	5670	5670	0
12	20250324	184600	34411270	5670	5670	5670	5670	0
13	20250324	184500	34411270	5670	5670	5670	5670	0
14	20250324	184400	34411270	5670	5670	5670	5670	0
15	20250324	184300	34411270	5670	5670	5670	5670	0
16	20250324	184200	34411270	5670	5670	5670	5670	0
17	20250324	184100	34411270	5670	5670	5670	5670	0
18	20250324	184000	34411270	5670	5670	5670	5670	0
19	20250324	183900	34411270	5670	5670	5670	5670	0
20	20250324	183800	34411270	5670	5670	5670	5670	0
21	20250324	183700	34411270	5670	5670	5670	5670	0
22	20250324	183600	34411270	5670	5670	5670	5670	0
23	20250324	183500	34411270	5670	5670	5670	5670	0
24	20250324	183400	34411270	5670	5670	5670	5670	0
25	20250324	183300	34411270	5670	5670	5670	5670	0
26	20250324	183200	34411270	5670	5670	5670	5670	0
27	20250324	183100	34411270	5670	5670	5670	5670	0
28	20250324	183000	34411270	5670	5670	5670	5670	0
29	20250324	182900	34411270	5670	5670	5670	5670	0
30	20250324	182800	34411270	5670	5670	5670	5670	0
31	20250324	182700	34411270	5670	5670	5670	5670	0
32	20250324	182600	34411270	5670	5670	5670	5670	141
33	20250324	182500	34411270	5670	5670	5670	5670	0
34	20250324	182400	34411270	5670	5670	5670	5670	0
35	20250324	182300	34411270	5670	5670	5670	5670	0
36	20250324	182200	34411270	5670	5670	5670	5670	0
37	20250324	182100	34411270	5670	5670	5670	5670	0
38	20250324	182000	34411270	5670	5670	5670	5670	0
39	20250324	181900	34411270	5670	5670	5670	5670	0
40	20250324	181800	34411270	5670	5670	5670	5670	0
41	20250324	181700	34411270	5670	5670	5670	5670	0
42	20250324	181600	34411270	5670	5670	5670	5670	0
43	20250324	181500	34411270	5670	5670	5670	5670	0
44	20250324	181400	34411270	5670	5670	5670	5670	0
45	20250324	181300	34411270	5670	5670	5670	5670	0
46	20250324	181200	34411270	5670	5670	5670	5670	0
47	20250324	181100	34411270	5670	5670	5670	5670	0
48	20250324	181000	34411270	5670	5670	5670	5670	0
49	20250324	180900	34411270	5670	5670	5670	5670	0
50	20250324	180800	34411270	5670	5670	5670	5670	0
51	20250324	180700	34411270	5670	5670	5670	5670	0
52	20250324	180600	34411270	5670	5670	5670	5670	0
53	20250324	180500	34411270	5670	5670	5670	5670	0
54	20250324	180400	34411270	5670	5670	5670	5670	0
55	20250324	180300	34411270	5670	5670	5670	5670	0
56	20250324	180200	34411270	5670	5670	5670	5670	0
57	20250324	180100	34411270	5670	5670	5670	5670	0
58	20250324	180000	34411270	5670	5670	5670	5670	0
59	20250324	175900	34411270	5670	5670	5670	5670	0
60	20250324	175800	34411270	5670	5670	5670	5670	0
61	20250324	175700	34411270	5670	5670	5670	5670	0
62	20250324	175600	34411270	5670	5670	5670	5670	141
63	20250324	175500	34411270	5670	5670	5670	5670	0
64	20250324	175400	34411270	5670	5670	5670	5670	0
65	20250324	175300	34411270	5670	5670	5670	5670	0
66	20250324	175200	34411270	5670	5670	5670	5670	0
67	20250324	175100	34411270	5670	5670	5670	5670	0
68	20250324	175000	34411270	5670	5670	5670	5670	0
69	20250324	174900	34411270	5670	5670	5670	5670	0
70	20250324	174800	34411270	5670	5670	5670	5670	0
71	20250324	174700	34411270	5670	5670	5670	5670	0
72	20250324	174600	34411270	5670	5670	5670	5670	0
73	20250324	174500	34411270	5670	5670	5670	5670	0
74	20250324	174400	34411270	5670	5670	5670	5670	0
75	20250324	174300	34411270	5670	5670	5670	5670	0
76	20250324	174200	34411270	5670	5670	5670	5670	0
77	20250324	174100	34411270	5670	5670	5670	5670	0
78	20250324	174000	34411270	5670	5670	5670	5670	0
79	20250324	173900	34411270	5670	5670	5670	5670	0
80	20250324	173800	34411270	5670	5670	5670	5670	0
81	20250324	173700	34411270	5670	5670	5670	5670	0
82	20250324	173600	34411270	5670	5670	5670	5670	0
83	20250324	173500	34411270	5670	5670	5670	5670	0
84	20250324	173400	34411270	5670	5670	5670	5670	0
85	20250324	173300	34411270	5670	5670	5670	5670	0
86	20250324	173200	34411270	5670	5670	5670	5670	0
87	20250324	173100	34411270	5670	5670	5670	5670	0
88	20250324	173000	34411270	5670	5670	5670	5670	0
89	20250324	172900	34411270	5670	5670	5670	5670	0
90	20250324	172800	34411270	5670	5670	5670	5670	0
91	20250324	172700	34411270	5670	5670	5670	5670	0
92	20250324	172600	34411270	5670	5670	5670	5670	141
93	20250324	172500	34411270	5670	5670	5670	5670	0
94	20250324	172400	34411270	5670	5670	5670	5670	0
95	20250324	172300	34411270	5670	5670	5670	5670	0
96	20250324	172200	34411270	5670	5670	5670	5670	0
97	20250324	172100	34411270	5670	5670	5670	5670	0
98	20250324	172000	34411270	5670	5670	5670	5670	0
99	20250324	171900	34411270	5670	5670	5670	5670	0
100	20250324	171800	34411270	5670	5670	5670	5670	0
101	20250324	171700	34411270	5670	5670	5670	5670	0
102	20250324	171600	34411270	5670	5670	5670	5670	0
103	20250324	171500	34411270	5670	5670	5670	5670	0
104	20250324	171400	34411270	5670	5670	5670	5670	0
105	20250324	171300	34411270	5670	5670	5670	5670	0
106	20250324	171200	34411270	5670	5670	5670	5670	0
107	20250324	171100	34411270	5670	5670	5670	5670	0
108	20250324	171000	34411270	5670	5670	5670	5670	0
109	20250324	170900	34411270	5670	5670	5670	5670	0
110	20250324	170800	34411270	5670	5670	5670	5670	0
111	20250324	170700	34411270	5670	5670	5670	5670	0
112	20250324	170600	34411270	5670	5670	5670	5670	0
113	20250324	170500	34411270	5670	5670	5670	5670	0
114	20250324	170400	34411270	5670	5670	5670	5670	0
115	20250324	170300	34411270	5670	5670	5670	5670	0
116	20250324	170200	34411270	5670	5670	5670	5670	0
117	20250324	170100	34411270	5670	5670	5670	5670	0
118	20250324	170000	34411270	5670	5670	5670	5670	0
119	20250324	165900	34411270	5670	5670	5670	5670	0
120	20250324	165800	34411270	5670	5670	5670	5670	0
121	20250324	165700	34411270	5670	5670	5670	5670	0
122	20250324	165600	34411270	5670	5670	5670	5670	141
123	20250324	165500	34411270	5670	5670	5670	5670	0
124	20250324	165400	34411270	5670	5670	5670	5670	0
125	20250324	165300	34411270	5670	5670	5670	5670	0
126	20250324	165200	34411270	5670	5670	5670	5670	0
127	20250324	165100	34411270	5670	5670	5670	5670	0
128	20250324	165000	34411270	5670	5670	5670	5670	0
129	20250324	164900	34411270	5670	5670	5670	5670	0
130	20250324	164800	34411270	5670	5670	5670	5670	0
131	20250324	164700	34411270	5670	5670	5670	5670	0
132	20250324	164600	34411270	5670	5670	5670	5670	0
133	20250324	164500	34411270	5670	5670	5670	5670	0
134	20250324	164400	34411270	5670	5670	5670	5670	0
135	20250324	164300	34411270	5670	5670	5670	5670	0
136	20250324	164200	34411270	5670	5670	5670	5670	0
137	20250324	164100	34411270	5670	5670	5670	5670	0
138	20250324	164000	34411270	5670	5670	5670	5670	0
139	20250324	163900	34411270	5670	5670	5670	5670	0
140	20250324	163800	34411270	5670	5670	5670	5670	0
141	20250324	163700	34411270	5670	5670	5670	5670	0
142	20250324	163600	34411270	5670	5670	5670	5670	0
143	20250324	163500	34411270	5670	5670	5670	5670	0
144	20250324	163400	34411270	5670	5670	5670	5670	0
145	20250324	163300	34411270	5670	5670	5670	5670	0
146	20250324	163200	34411270	5670	5670	5670	5670	0
147	20250324	163100	34411270	5670	5670	5670	5670	0
148	20250324	163000	34411270	5670	5670	5670	5670	0
149	20250324	162900	34411270	5670	5670	5670	5670	0
150	20250324	162800	34411270	5670	5670	5670	5670	0
151	20250324	162700	34411270	5670	5670	5670	5670	0
152	20250324	162600	34411270	5670	5670	5670	5670	141
153	20250324	162500	34411270	5670	5670	5670	5670	0
154	20250324	162400	34411270	5670	5670	5670	5670	0
155	20250324	162300	34411270	5670	5670	5670	5670	0
156	20250324	162200	34411270	5670	5670	5670	5670	0
157	20250324	162100	34411270	5670	5670	5670	5670	0
158	20250324	162000	34411270	5670	5670	5670	5670	0
159	20250324	161900	34411270	5670	5670	5670	5670	0
160	20250324	161800	34411270	5670	5670	5670	5670	0
161	20250324	161700	34411270	5670	5670	5670	5670	0
162	20250324	161600	34411270	5670	5670	5670	5670	0
163	20250324	161500	34411270	5670	5670	5670	5670	0
164	20250324	161400	34411270	5670	5670	5670	5670	0
165	20250324	161300	34411270	5670	5670	5670	5670	0
166	20250324	161200	34411270	5670	5670	5670	5670	0
167	20250324	161100	34411270	5670	5670	5670	5670	0
168	20250324	161000	34411270	5670	5670	5670	5670	0
169	20250324	160900	34411270	5670	5670	5670	5670	0
170	20250324	160800	34411270	5670	5670	5670	5670	0
171	20250324	160700	34411270	5670	5670	5670	5670	0
172	20250324	160600	34411270	5670	5670	5670	5670	0
173	20250324	160500	34411270	5670	5670	5670	5670	0
174	20250324	160400	34411270	5670	5670	5670	5670	0
175	20250324	160300	34411270	5670	5670	5670	5670	0
176	20250324	160200	34411270	5670	5670	5670	5670	0
177	20250324	160100	34411270	5670	5670	5670	5670	0
178	20250324	160000	34411270	5670	5670	5670	5670	0
179	20250324	155900	34411270	5670	5670	5670	5670	0
180	20250324	155800	34411270	5670	5670	5670	5670	0
181	20250324	155700	34411270	5670	5670	5670	5670	0
182	20250324	155600	34411270	5670	5670	5670	5670	141
183	20250324	155500	34411270	5670	5670	5670	5670	0
184	20250324	155400	34411270	5670	5670	5670	5670	0
185	20250324	155300	34411270	5670	5670	5670	5670	0
186	20250324	155200	34411270	5670	5670	5670	5670	0
187	20250324	155100	34411270	5670	5670	5670	5670	0
188	20250324	155000	34411270	5670	5670	5670	5670	0
189	20250324	154900	34411270	5670	5670	5670	5670	0
190	20250324	154800	34411270	5670	5670	5670	5670	0
191	20250324	154700	34411270	5670	5670	5670	5670	0
192	20250324	154600	34411270	5670	5670	5670	5670	0
193	20250324	154500	34411270	5670	5670	5670	5670	0
194	20250324	154400	34411270	5670	5670	5670	5670	0
195	20250324	154300	34411270	5670	5670	5670	5670	0
196	20250324	154200	34411270	5670	5670	5670	5670	0
197	20250324	154100	34411270	5670	5670	5670	5670	0
198	20250324	154000	34411270	5670	5670	5670	5670	0
199	20250324	153900	34411270	5670	5670	5670	5670	0
200	20250324	153800	34411270	5670	5670	5670	5670	0
201	20250324	153700	34411270	5670	5670	5670	5670	0
202	20250324	153600	34411270	5670	5670	5670	5670	0
203	20250324	153500	34411270	5670	5670	5670	5670	0
204	20250324	153400	34411270	5670	5670	5670	5670	0
205	20250324	153300	34411270	5670	5670	5670	5670	0
206	20250324	153200	34411270	5670	5670	5670	5670	0
207	20250324	153100	34411270	5670	5670	5670	5670	0
208	20250324	153000	34411270	5670	5670	5670	5670	141
209	20250324	152900	33611800	5670	5670	5670	5670	0
210	20250324	152800	33611800	5670	5670	5670	5670	0
211	20250324	152700	33611800	5670	5670	5670	5670	0
212	20250324	152600	33611800	5670	5670	5670	5670	0
213	20250324	152500	33611800	5670	5670	5670	5670	0
214	20250324	152400	33611800	5670	5670	5670	5670	0
215	20250324	152300	33611800	5670	5670	5670	5670	0
216	20250324	152200	33611800	5670	5670	5670	5670	0
217	20250324	152100	33611800	5670	5670	5670	5670	0
218	20250324	152000	33611800	5670	5670	5670	5670	0
219	20250324	151900	33611800	5670	5670	5670	5670	0
220	20250324	151800	33611800	5670	5670	5670	5670	0
221	20250324	151700	33611800	5670	5670	5670	5670	0
222	20250324	151600	33611800	5670	5670	5670	5670	0
223	20250324	151500	33611800	5670	5670	5670	5670	0
224	20250324	151400	33611800	5670	5670	5670	5670	0
225	20250324	151300	33611800	5670	5670	5670	5670	0
226	20250324	151200	33611800	5670	5670	5670	5670	0
227	20250324	151100	33611800	5670	5670	5670	5670	0
228	20250324	151000	33611800	5670	5670	5670	5670	0
229	20250324	150900	33611800	5670	5670	5670	5670	0
230	20250324	150800	33611800	5670	5670	5670	5670	0
231	20250324	150700	33611800	5670	5670	5670	5670	0
232	20250324	150600	33611800	5670	5670	5670	5670	2
233	20250324	150500	33600460	5670	5670	5670	5670	0
234	20250324	150400	33600460	5670	5670	5670	5670	0
235	20250324	150300	33600460	5670	5670	5670	5670	0
236	20250324	150200	33600460	5670	5660	5670	5660	5
237	20250324	150100	33572150	5670	5670	5670	5670	0
238	20250324	150000	33572150	5670	5670	5670	5670	2
239	20250324	145900	33560810	5670	5670	5670	5670	0
240	20250324	145800	33560810	5670	5670	5670	5670	4
241	20250324	145700	33538130	5670	5670	5670	5670	0
242	20250324	145600	33538130	5670	5670	5670	5670	0
243	20250324	145500	33538130	5670	5670	5670	5670	0
244	20250324	145400	33538130	5670	5670	5670	5670	0
245	20250324	145300	33538130	5670	5670	5670	5670	50
246	20250324	145200	33254630	5670	5670	5670	5670	1
247	20250324	145100	33248960	5670	5670	5670	5670	0
248	20250324	145000	33248960	5670	5670	5670	5670	0
249	20250324	144900	33248960	5670	5670	5670	5670	0
250	20250324	144800	33248960	5670	5670	5670	5670	0
251	20250324	144700	33248960	5670	5670	5670	5670	0
252	20250324	144600	33248960	5670	5670	5670	5670	10
253	20250324	144500	33192260	5670	5670	5670	5670	0
254	20250324	144400	33192260	5670	5670	5670	5670	0
255	20250324	144300	33192260	5670	5670	5670	5670	0
256	20250324	144200	33192260	5670	5670	5670	5670	0
257	20250324	144100	33192260	5670	5670	5670	5670	0
258	20250324	144000	33192260	5670	5670	5670	5670	0
259	20250324	143900	33192260	5670	5670	5670	5670	0
260	20250324	143800	33192260	5670	5670	5670	5670	0
261	20250324	143700	33192260	5670	5670	5670	5670	0
262	20250324	143600	33192260	5670	5670	5670	5670	0
263	20250324	143500	33192260	5670	5670	5670	5670	3
264	20250324	143400	33175250	5670	5670	5670	5670	1
265	20250324	143300	33169580	5670	5670	5670	5670	0
266	20250324	143200	33169580	5670	5670	5670	5670	10
267	20250324	143100	33112880	5670	5670	5670	5670	0
268	20250324	143000	33112880	5670	5670	5670	5670	0
269	20250324	142900	33112880	5670	5670	5670	5670	0
270	20250324	142800	33112880	5670	5670	5670	5670	0
271	20250324	142700	33112880	5670	5670	5670	5670	0
272	20250324	142600	33112880	5670	5670	5670	5670	0
273	20250324	142500	33112880	5670	5670	5670	5670	0
274	20250324	142400	33112880	5670	5670	5670	5670	0
275	20250324	142300	33112880	5670	5660	5670	5660	295
276	20250324	142200	31442830	5670	5670	5670	5670	0
277	20250324	142100	31442830	5670	5670	5670	5670	0
278	20250324	142000	31442830	5670	5670	5670	5670	0
279	20250324	141900	31442830	5670	5670	5670	5670	0
280	20250324	141800	31442830	5670	5670	5670	5670	0
281	20250324	141700	31442830	5670	5670	5670	5670	1
282	20250324	141600	31437160	5660	5660	5670	5660	164
283	20250324	141500	30508910	5670	5670	5670	5670	0
284	20250324	141400	30508910	5670	5670	5670	5670	0
285	20250324	141300	30508910	5670	5670	5670	5670	0
286	20250324	141200	30508910	5670	5670	5670	5670	0
287	20250324	141100	30508910	5670	5670	5670	5670	0
288	20250324	141000	30508910	5670	5670	5670	5670	0
289	20250324	140900	30508910	5670	5670	5670	5670	0
290	20250324	140800	30508910	5670	5670	5670	5670	0
291	20250324	140700	30508910	5670	5670	5670	5670	9
292	20250324	140600	30457880	5670	5670	5670	5670	0
293	20250324	140500	30457880	5670	5670	5670	5670	0
294	20250324	140400	30457880	5670	5670	5670	5670	0
295	20250324	140300	30457880	5670	5670	5670	5670	0
296	20250324	140200	30457880	5670	5670	5670	5670	0
297	20250324	140100	30457880	5670	5670	5670	5670	0
298	20250324	140000	30457880	5670	5670	5670	5670	0
299	20250324	135900	30457880	5670	5670	5670	5670	0
300	20250324	135800	30457880	5670	5670	5670	5670	0
301	20250324	135700	30457880	5670	5670	5670	5670	0
302	20250324	135600	30457880	5670	5670	5670	5670	1
303	20250324	135500	30452210	5670	5670	5670	5670	0
304	20250324	135400	30452210	5670	5670	5670	5670	0
305	20250324	135300	30452210	5670	5670	5670	5670	0
306	20250324	135200	30452210	5670	5670	5670	5670	0
307	20250324	135100	30452210	5670	5670	5670	5670	0
308	20250324	135000	30452210	5670	5670	5670	5670	0
309	20250324	134900	30452210	5670	5670	5670	5670	0
310	20250324	134800	30452210	5670	5670	5670	5670	0
311	20250324	134700	30452210	5670	5670	5670	5670	0
312	20250324	134600	30452210	5670	5670	5670	5670	0
313	20250324	134500	30452210	5670	5670	5670	5670	0
314	20250324	134400	30452210	5670	5670	5670	5670	0
315	20250324	134300	30452210	5670	5670	5670	5670	0
316	20250324	134200	30452210	5670	5670	5670	5670	0
317	20250324	134100	30452210	5670	5670	5670	5670	0
318	20250324	134000	30452210	5670	5670	5670	5670	0
319	20250324	133900	30452210	5670	5670	5670	5670	0
320	20250324	133800	30452210	5670	5670	5670	5670	0
321	20250324	133700	30452210	5670	5670	5670	5670	0
322	20250324	133600	30452210	5670	5670	5670	5670	0
323	20250324	133500	30452210	5670	5670	5670	5670	0
324	20250324	133400	30452210	5670	5670	5670	5670	0
325	20250324	133300	30452210	5670	5670	5670	5670	0
326	20250324	133200	30452210	5670	5670	5670	5670	0
327	20250324	133100	30452210	5670	5670	5670	5670	2
328	20250324	133000	30440870	5670	5670	5670	5670	0
329	20250324	132900	30440870	5670	5670	5670	5670	0
330	20250324	132800	30440870	5670	5670	5670	5670	0
331	20250324	132700	30440870	5670	5670	5670	5670	0
332	20250324	132600	30440870	5670	5670	5670	5670	0
333	20250324	132500	30440870	5670	5670	5670	5670	0
334	20250324	132400	30440870	5670	5670	5670	5670	0
335	20250324	132300	30440870	5670	5670	5670	5670	0
336	20250324	132200	30440870	5670	5670	5670	5670	0
337	20250324	132100	30440870	5670	5670	5670	5670	20
338	20250324	132000	30327470	5670	5670	5670	5670	0
339	20250324	131900	30327470	5670	5670	5670	5670	2
340	20250324	131800	30316130	5670	5670	5670	5670	0
341	20250324	131700	30316130	5670	5670	5670	5670	0
342	20250324	131600	30316130	5670	5670	5670	5670	0
343	20250324	131500	30316130	5670	5670	5670	5670	0
344	20250324	131400	30316130	5670	5670	5670	5670	0
345	20250324	131300	30316130	5670	5670	5670	5670	0
346	20250324	131200	30316130	5670	5670	5670	5670	1
347	20250324	131100	30310460	5670	5670	5670	5670	0
348	20250324	131000	30310460	5670	5670	5670	5670	0
349	20250324	130900	30310460	5670	5670	5670	5670	0
350	20250324	130800	30310460	5670	5670	5670	5670	0
351	20250324	130700	30310460	5670	5670	5670	5670	0
352	20250324	130600	30310460	5670	5670	5670	5670	0
353	20250324	130500	30310460	5670	5670	5670	5670	0
354	20250324	130400	30310460	5670	5670	5670	5670	0
355	20250324	130300	30310460	5670	5670	5670	5670	0
356	20250324	130200	30310460	5670	5670	5670	5670	0
357	20250324	130100	30310460	5670	5660	5670	5660	49
358	20250324	130000	30033110	5660	5660	5660	5660	0
359	20250324	125900	30033110	5660	5660	5660	5660	0
360	20250324	125800	30033110	5660	5660	5660	5660	0
361	20250324	125700	30033110	5660	5660	5660	5660	62
362	20250324	125600	29682190	5670	5670	5670	5670	0
363	20250324	125500	29682190	5670	5670	5670	5670	1
364	20250324	125400	29676520	5670	5670	5670	5670	0
365	20250324	125300	29676520	5670	5670	5670	5670	0
366	20250324	125200	29676520	5670	5670	5670	5670	0
367	20250324	125100	29676520	5670	5670	5670	5670	0
368	20250324	125000	29676520	5670	5670	5670	5670	0
369	20250324	124900	29676520	5670	5670	5670	5670	0
370	20250324	124800	29676520	5670	5670	5670	5670	0
371	20250324	124700	29676520	5670	5670	5670	5670	0
372	20250324	124600	29676520	5670	5670	5670	5670	0
373	20250324	124500	29676520	5670	5670	5670	5670	0
374	20250324	124400	29676520	5670	5670	5670	5670	0
375	20250324	124300	29676520	5670	5670	5670	5670	0
376	20250324	124200	29676520	5670	5670	5670	5670	0
377	20250324	124100	29676520	5670	5670	5670	5670	0
378	20250324	124000	29676520	5670	5670	5670	5670	0
379	20250324	123900	29676520	5670	5670	5670	5670	0
380	20250324	123800	29676520	5670	5670	5670	5670	0
381	20250324	123700	29676520	5670	5670	5670	5670	50
382	20250324	123600	29393020	5670	5660	5670	5660	11
383	20250324	123500	29330750	5670	5670	5670	5670	0
384	20250324	123400	29330750	5670	5670	5670	5670	0
385	20250324	123300	29330750	5670	5670	5670	5670	0
386	20250324	123200	29330750	5670	5670	5670	5670	0
387	20250324	123100	29330750	5670	5670	5670	5670	0
388	20250324	123000	29330750	5670	5670	5670	5670	0
389	20250324	122900	29330750	5670	5670	5670	5670	64
390	20250324	122800	28967870	5680	5680	5680	5680	0
391	20250324	122700	28967870	5680	5680	5680	5680	0
392	20250324	122600	28967870	5680	5680	5680	5680	0
393	20250324	122500	28967870	5680	5680	5680	5680	0
394	20250324	122400	28967870	5680	5680	5680	5680	0
395	20250324	122300	28967870	5680	5680	5680	5680	0
396	20250324	122200	28967870	5680	5680	5680	5680	0
397	20250324	122100	28967870	5680	5680	5680	5680	0
398	20250324	122000	28967870	5680	5680	5680	5680	0
399	20250324	121900	28967870	5680	5680	5680	5680	0
400	20250324	121800	28967870	5680	5680	5680	5680	0
401	20250324	121700	28967870	5680	5670	5680	5670	45
402	20250324	121600	28712710	5680	5670	5680	5670	2
403	20250324	121500	28701360	5680	5680	5680	5680	0
404	20250324	121400	28701360	5680	5680	5680	5680	0
405	20250324	121300	28701360	5680	5680	5680	5680	0
406	20250324	121200	28701360	5680	5680	5680	5680	0
407	20250324	121100	28701360	5680	5680	5680	5680	0
408	20250324	121000	28701360	5680	5680	5680	5680	0
409	20250324	120900	28701360	5680	5680	5680	5680	0
410	20250324	120800	28701360	5680	5680	5680	5680	0
411	20250324	120700	28701360	5680	5670	5680	5670	46
412	20250324	120600	28440530	5680	5680	5680	5680	0
413	20250324	120500	28440530	5680	5680	5680	5680	0
414	20250324	120400	28440530	5680	5680	5680	5680	0
415	20250324	120300	28440530	5680	5680	5680	5680	0
416	20250324	120200	28440530	5680	5680	5680	5680	0
417	20250324	120100	28440530	5680	5670	5680	5670	43
418	20250324	120000	28196710	5680	5680	5680	5680	300
419	20250324	115900	26492710	5680	5680	5680	5680	17
420	20250324	115800	26396150	5680	5680	5680	5680	0
421	20250324	115700	26396150	5680	5680	5680	5680	0
422	20250324	115600	26396150	5680	5680	5680	5680	0
423	20250324	115500	26396150	5680	5670	5680	5670	2
424	20250324	115400	26384800	5680	5680	5680	5680	0
425	20250324	115300	26384800	5680	5680	5680	5680	0
426	20250324	115200	26384800	5680	5680	5680	5680	0
427	20250324	115100	26384800	5680	5680	5680	5680	0
428	20250324	115000	26384800	5680	5680	5680	5680	1
429	20250324	114900	26379120	5670	5670	5670	5670	0
430	20250324	114800	26379120	5670	5670	5670	5670	0
431	20250324	114700	26379120	5670	5670	5670	5670	0
432	20250324	114600	26379120	5670	5670	5670	5670	0
433	20250324	114500	26379120	5670	5670	5670	5670	0
434	20250324	114400	26379120	5670	5670	5670	5670	80
435	20250324	114300	25925520	5670	5670	5670	5670	0
436	20250324	114200	25925520	5670	5670	5670	5670	0
437	20250324	114100	25925520	5670	5670	5670	5670	0
438	20250324	114000	25925520	5670	5670	5670	5670	0
439	20250324	113900	25925520	5670	5670	5670	5670	0
440	20250324	113800	25925520	5670	5670	5670	5670	0
441	20250324	113700	25925520	5670	5670	5670	5670	0
442	20250324	113600	25925520	5670	5670	5670	5670	0
443	20250324	113500	25925520	5670	5670	5670	5670	0
444	20250324	113400	25925520	5670	5670	5670	5670	0
445	20250324	113300	25925520	5670	5670	5670	5670	0
446	20250324	113200	25925520	5670	5670	5670	5670	0
447	20250324	113100	25925520	5670	5670	5670	5670	0
448	20250324	113000	25925520	5670	5670	5670	5670	0
449	20250324	112900	25925520	5670	5670	5670	5670	0
450	20250324	112800	25925520	5670	5670	5670	5670	0
451	20250324	112700	25925520	5670	5670	5670	5670	0
452	20250324	112600	25925520	5670	5670	5670	5670	0
453	20250324	112500	25925520	5670	5670	5670	5670	0
454	20250324	112400	25925520	5670	5670	5670	5670	0
455	20250324	112300	25925520	5670	5670	5670	5670	0
456	20250324	112200	25925520	5670	5670	5670	5670	0
457	20250324	112100	25925520	5670	5670	5670	5670	1
458	20250324	112000	25919850	5670	5680	5680	5670	26
459	20250324	111900	25772420	5680	5680	5680	5680	0
460	20250324	111800	25772420	5680	5680	5680	5680	0
461	20250324	111700	25772420	5680	5680	5680	5680	0
462	20250324	111600	25772420	5680	5680	5680	5680	2
463	20250324	111500	25761060	5680	5680	5680	5680	0
464	20250324	111400	25761060	5680	5680	5680	5680	0
465	20250324	111300	25761060	5680	5680	5680	5680	0
466	20250324	111200	25761060	5680	5680	5680	5680	0
467	20250324	111100	25761060	5680	5680	5680	5680	0
468	20250324	111000	25761060	5680	5680	5680	5680	0
469	20250324	110900	25761060	5680	5680	5680	5680	0
470	20250324	110800	25761060	5680	5680	5680	5680	0
471	20250324	110700	25761060	5680	5680	5680	5680	0
472	20250324	110600	25761060	5680	5680	5680	5680	0
473	20250324	110500	25761060	5680	5680	5680	5680	0
474	20250324	110400	25761060	5680	5680	5680	5680	0
475	20250324	110300	25761060	5680	5680	5680	5680	0
476	20250324	110200	25761060	5680	5680	5680	5680	2
477	20250324	110100	25749700	5680	5680	5680	5680	0
478	20250324	110000	25749700	5680	5680	5680	5680	0
479	20250324	105900	25749700	5680	5680	5680	5680	0
480	20250324	105800	25749700	5680	5680	5680	5680	1
481	20250324	105700	25744020	5660	5660	5660	5660	0
482	20250324	105600	25744020	5660	5660	5660	5660	2
483	20250324	105500	25732700	5680	5680	5680	5680	1
484	20250324	105400	25727020	5680	5680	5680	5680	0
485	20250324	105300	25727020	5680	5670	5680	5670	501
486	20250324	105200	22885850	5670	5670	5670	5670	0
487	20250324	105100	22885850	5670	5670	5670	5670	0
488	20250324	105000	22885850	5670	5670	5670	5670	0
489	20250324	104900	22885850	5670	5670	5670	5670	0
490	20250324	104800	22885850	5670	5670	5670	5670	106
491	20250324	104700	22284830	5660	5660	5660	5660	0
492	20250324	104600	22284830	5660	5660	5660	5660	84
493	20250324	104500	21809390	5640	5660	5660	5640	2046
494	20250324	104400	10266500	5660	5660	5660	5660	0
495	20250324	104300	10266500	5660	5660	5660	5660	0
496	20250324	104200	10266500	5660	5670	5670	5660	10
497	20250324	104100	10209810	5660	5660	5660	5660	0
498	20250324	104000	10209810	5660	5660	5660	5660	0
499	20250324	103900	10209810	5660	5660	5660	5660	0
500	20250324	103800	10209810	5660	5660	5660	5660	0
501	20250324	103700	10209810	5660	5660	5660	5660	0
502	20250324	103600	10209810	5660	5660	5660	5660	0
503	20250324	103500	10209810	5660	5660	5660	5660	17
504	20250324	103400	10113590	5660	5660	5660	5660	0
505	20250324	103300	10113590	5660	5660	5660	5660	0
506	20250324	103200	10113590	5660	5660	5660	5660	0
507	20250324	103100	10113590	5660	5660	5660	5660	0
508	20250324	103000	10113590	5660	5660	5660	5660	15
509	20250324	102900	10028690	5670	5670	5670	5670	0
510	20250324	102800	10028690	5670	5670	5670	5670	0
511	20250324	102700	10028690	5670	5670	5670	5670	0
512	20250324	102600	10028690	5670	5670	5670	5670	14
513	20250324	102500	9949310	5660	5660	5660	5660	0
514	20250324	102400	9949310	5660	5660	5660	5660	0
515	20250324	102300	9949310	5660	5660	5660	5660	11
516	20250324	102200	9887050	5650	5650	5650	5650	0
517	20250324	102100	9887050	5650	5650	5650	5650	2
518	20250324	102000	9875750	5650	5650	5650	5650	0
519	20250324	101900	9875750	5650	5650	5650	5650	0
520	20250324	101800	9875750	5650	5650	5670	5650	39
521	20250324	101700	9655380	5650	5650	5650	5650	1
522	20250324	101600	9649730	5650	5650	5650	5650	36
523	20250324	101500	9446330	5660	5660	5660	5660	9
524	20250324	101400	9395390	5670	5670	5670	5670	0
525	20250324	101300	9395390	5670	5670	5670	5670	0
526	20250324	101200	9395390	5670	5670	5670	5670	50
527	20250324	101100	9111890	5670	5670	5670	5670	0
528	20250324	101000	9111890	5670	5670	5670	5670	0
529	20250324	100900	9111890	5670	5670	5670	5670	0
530	20250324	100800	9111890	5670	5670	5670	5670	0
531	20250324	100700	9111890	5670	5670	5670	5670	2
532	20250324	100600	9100550	5660	5660	5660	5660	0
533	20250324	100500	9100550	5660	5660	5660	5660	184
534	20250324	100400	8059110	5660	5660	5660	5660	0
535	20250324	100300	8059110	5660	5660	5660	5660	0
536	20250324	100200	8059110	5660	5660	5660	5660	10
537	20250324	100100	8002510	5670	5670	5670	5670	0
538	20250324	100000	8002510	5670	5670	5670	5670	0
539	20250324	095900	8002510	5670	5670	5670	5670	0
540	20250324	095800	8002510	5670	5670	5670	5670	0
541	20250324	095700	8002510	5670	5670	5670	5670	0
542	20250324	095600	8002510	5670	5670	5670	5670	0
543	20250324	095500	8002510	5670	5670	5670	5670	1
544	20250324	095400	7996840	5660	5660	5660	5660	10
545	20250324	095300	7940240	5670	5670	5670	5670	0
546	20250324	095200	7940240	5670	5670	5670	5670	1
547	20250324	095100	7934570	5660	5670	5670	5660	18
548	20250324	095000	7832520	5670	5670	5670	5670	3
549	20250324	094900	7815510	5670	5670	5670	5670	0
550	20250324	094800	7815510	5670	5670	5670	5670	1
551	20250324	094700	7809840	5660	5660	5660	5660	45
552	20250324	094600	7555140	5670	5670	5670	5670	0
553	20250324	094500	7555140	5670	5670	5670	5670	0
554	20250324	094400	7555140	5670	5670	5670	5670	0
555	20250324	094300	7555140	5670	5670	5670	5670	0
556	20250324	094200	7555140	5670	5670	5670	5670	1
557	20250324	094100	7549470	5670	5670	5670	5670	0
558	20250324	094000	7549470	5670	5670	5670	5670	0
559	20250324	093900	7549470	5670	5670	5670	5670	1
560	20250324	093800	7543800	5660	5660	5660	5660	0
561	20250324	093700	7543800	5660	5660	5660	5660	1110
562	20250324	093600	1261200	5670	5670	5670	5670	0
563	20250324	093500	1261200	5670	5670	5670	5670	1
564	20250324	093400	1255530	5660	5660	5660	5660	13
565	20250324	093300	1181950	5670	5670	5670	5670	1
566	20250324	093200	1176280	5670	5670	5670	5670	0
567	20250324	093100	1176280	5670	5670	5670	5670	0
568	20250324	093000	1176280	5670	5670	5670	5670	0
569	20250324	092900	1176280	5670	5670	5670	5670	0
570	20250324	092800	1176280	5670	5670	5670	5670	0
571	20250324	092700	1176280	5670	5670	5670	5670	0
572	20250324	092600	1176280	5670	5670	5670	5670	10
573	20250324	092500	1119580	5670	5670	5670	5670	0
574	20250324	092400	1119580	5670	5670	5670	5670	50
575	20250324	092300	836080	5670	5670	5670	5670	0
576	20250324	092200	836080	5670	5670	5670	5670	0
577	20250324	092100	836080	5670	5670	5670	5670	1
578	20250324	092000	830410	5660	5660	5660	5660	7
579	20250324	091900	790790	5670	5670	5670	5670	17
580	20250324	091800	694400	5670	5670	5670	5670	0
581	20250324	091700	694400	5670	5670	5670	5670	0
582	20250324	091600	694400	5670	5670	5670	5670	0
583	20250324	091500	694400	5670	5660	5670	5660	5
584	20250324	091400	666080	5670	5670	5670	5670	1
585	20250324	091300	660410	5670	5660	5670	5660	2
586	20250324	091200	649080	5670	5670	5670	5670	0
587	20250324	091100	649080	5670	5660	5670	5640	3
588	20250324	091000	632110	5670	5670	5670	5670	0
589	20250324	090900	632110	5670	5670	5670	5670	0
590	20250324	090800	632110	5670	5670	5670	5670	0
591	20250324	090700	632110	5670	5670	5670	5670	0
592	20250324	090600	632110	5670	5670	5670	5670	0
593	20250324	090500	632110	5670	5670	5670	5670	0
594	20250324	090400	632110	5670	5670	5670	5670	0
595	20250324	090300	632110	5670	5670	5670	5670	19
596	20250324	090200	524380	5670	5670	5670	5670	0
597	20250324	090100	524380	5670	5670	5670	5670	10
598	20250324	090000	467680	5670	5630	5670	5630	83