KissMeData/059100/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	194100	39715150	5080	5080	5080	5080	84
3	20250324	194000	39715150	5080	5080	5080	5080	0
4	20250324	193900	39715150	5080	5080	5080	5080	0
5	20250324	193800	39715150	5080	5080	5080	5080	0
6	20250324	193700	39715150	5080	5080	5080	5080	0
7	20250324	193600	39715150	5080	5080	5080	5080	0
8	20250324	193500	39715150	5080	5080	5080	5080	0
9	20250324	193400	39715150	5080	5080	5080	5080	0
10	20250324	193300	39715150	5080	5080	5080	5080	0
11	20250324	193200	39715150	5080	5080	5080	5080	0
12	20250324	193100	39715150	5080	5080	5080	5080	0
13	20250324	193000	39715150	5080	5080	5080	5080	0
14	20250324	192900	39715150	5080	5080	5080	5080	0
15	20250324	192800	39715150	5080	5080	5080	5080	0
16	20250324	192700	39715150	5080	5080	5080	5080	0
17	20250324	192600	39715150	5080	5080	5080	5080	0
18	20250324	192500	39715150	5080	5080	5080	5080	0
19	20250324	192400	39715150	5080	5080	5080	5080	0
20	20250324	192300	39715150	5080	5080	5080	5080	0
21	20250324	192200	39715150	5080	5080	5080	5080	0
22	20250324	192100	39715150	5080	5080	5080	5080	0
23	20250324	192000	39715150	5080	5080	5080	5080	0
24	20250324	191900	39715150	5080	5080	5080	5080	0
25	20250324	191800	39715150	5080	5080	5080	5080	0
26	20250324	191700	39715150	5080	5080	5080	5080	0
27	20250324	191600	39715150	5080	5080	5080	5080	0
28	20250324	191500	39715150	5080	5080	5080	5080	0
29	20250324	191400	39715150	5080	5080	5080	5080	0
30	20250324	191300	39715150	5080	5080	5080	5080	0
31	20250324	191200	39715150	5080	5080	5080	5080	0
32	20250324	191100	39715150	5080	5080	5080	5080	84
33	20250324	191000	39715150	5080	5080	5080	5080	0
34	20250324	190900	39715150	5080	5080	5080	5080	0
35	20250324	190800	39715150	5080	5080	5080	5080	0
36	20250324	190700	39715150	5080	5080	5080	5080	0
37	20250324	190600	39715150	5080	5080	5080	5080	0
38	20250324	190500	39715150	5080	5080	5080	5080	0
39	20250324	190400	39715150	5080	5080	5080	5080	0
40	20250324	190300	39715150	5080	5080	5080	5080	0
41	20250324	190200	39715150	5080	5080	5080	5080	0
42	20250324	190100	39715150	5080	5080	5080	5080	0
43	20250324	190000	39715150	5080	5080	5080	5080	0
44	20250324	185900	39715150	5080	5080	5080	5080	0
45	20250324	185800	39715150	5080	5080	5080	5080	0
46	20250324	185700	39715150	5080	5080	5080	5080	0
47	20250324	185600	39715150	5080	5080	5080	5080	0
48	20250324	185500	39715150	5080	5080	5080	5080	0
49	20250324	185400	39715150	5080	5080	5080	5080	0
50	20250324	185300	39715150	5080	5080	5080	5080	0
51	20250324	185200	39715150	5080	5080	5080	5080	0
52	20250324	185100	39715150	5080	5080	5080	5080	0
53	20250324	185000	39715150	5080	5080	5080	5080	0
54	20250324	184900	39715150	5080	5080	5080	5080	0
55	20250324	184800	39715150	5080	5080	5080	5080	0
56	20250324	184700	39715150	5080	5080	5080	5080	0
57	20250324	184600	39715150	5080	5080	5080	5080	0
58	20250324	184500	39715150	5080	5080	5080	5080	0
59	20250324	184400	39715150	5080	5080	5080	5080	0
60	20250324	184300	39715150	5080	5080	5080	5080	0
61	20250324	184200	39715150	5080	5080	5080	5080	0
62	20250324	184100	39715150	5080	5080	5080	5080	84
63	20250324	184000	39715150	5080	5080	5080	5080	0
64	20250324	183900	39715150	5080	5080	5080	5080	0
65	20250324	183800	39715150	5080	5080	5080	5080	0
66	20250324	183700	39715150	5080	5080	5080	5080	0
67	20250324	183600	39715150	5080	5080	5080	5080	0
68	20250324	183500	39715150	5080	5080	5080	5080	0
69	20250324	183400	39715150	5080	5080	5080	5080	0
70	20250324	183300	39715150	5080	5080	5080	5080	0
71	20250324	183200	39715150	5080	5080	5080	5080	0
72	20250324	183100	39715150	5080	5080	5080	5080	0
73	20250324	183000	39715150	5080	5080	5080	5080	0
74	20250324	182900	39715150	5080	5080	5080	5080	0
75	20250324	182800	39715150	5080	5080	5080	5080	0
76	20250324	182700	39715150	5080	5080	5080	5080	0
77	20250324	182600	39715150	5080	5080	5080	5080	0
78	20250324	182500	39715150	5080	5080	5080	5080	0
79	20250324	182400	39715150	5080	5080	5080	5080	0
80	20250324	182300	39715150	5080	5080	5080	5080	0
81	20250324	182200	39715150	5080	5080	5080	5080	0
82	20250324	182100	39715150	5080	5080	5080	5080	0
83	20250324	182000	39715150	5080	5080	5080	5080	0
84	20250324	181900	39715150	5080	5080	5080	5080	0
85	20250324	181800	39715150	5080	5080	5080	5080	0
86	20250324	181700	39715150	5080	5080	5080	5080	0
87	20250324	181600	39715150	5080	5080	5080	5080	0
88	20250324	181500	39715150	5080	5080	5080	5080	0
89	20250324	181400	39715150	5080	5080	5080	5080	0
90	20250324	181300	39715150	5080	5080	5080	5080	0
91	20250324	181200	39715150	5080	5080	5080	5080	0
92	20250324	181100	39715150	5080	5080	5080	5080	84
93	20250324	181000	39715150	5080	5080	5080	5080	0
94	20250324	180900	39715150	5080	5080	5080	5080	0
95	20250324	180800	39715150	5080	5080	5080	5080	0
96	20250324	180700	39715150	5080	5080	5080	5080	0
97	20250324	180600	39715150	5080	5080	5080	5080	0
98	20250324	180500	39715150	5080	5080	5080	5080	0
99	20250324	180400	39715150	5080	5080	5080	5080	0
100	20250324	180300	39715150	5080	5080	5080	5080	0
101	20250324	180200	39715150	5080	5080	5080	5080	0
102	20250324	180100	39715150	5080	5080	5080	5080	0
103	20250324	180000	39715150	5080	5080	5080	5080	0
104	20250324	175900	39715150	5080	5080	5080	5080	0
105	20250324	175800	39715150	5080	5080	5080	5080	0
106	20250324	175700	39715150	5080	5080	5080	5080	0
107	20250324	175600	39715150	5080	5080	5080	5080	0
108	20250324	175500	39715150	5080	5080	5080	5080	0
109	20250324	175400	39715150	5080	5080	5080	5080	0
110	20250324	175300	39715150	5080	5080	5080	5080	0
111	20250324	175200	39715150	5080	5080	5080	5080	0
112	20250324	175100	39715150	5080	5080	5080	5080	0
113	20250324	175000	39715150	5080	5080	5080	5080	0
114	20250324	174900	39715150	5080	5080	5080	5080	0
115	20250324	174800	39715150	5080	5080	5080	5080	0
116	20250324	174700	39715150	5080	5080	5080	5080	0
117	20250324	174600	39715150	5080	5080	5080	5080	0
118	20250324	174500	39715150	5080	5080	5080	5080	0
119	20250324	174400	39715150	5080	5080	5080	5080	0
120	20250324	174300	39715150	5080	5080	5080	5080	0
121	20250324	174200	39715150	5080	5080	5080	5080	0
122	20250324	174100	39715150	5080	5080	5080	5080	84
123	20250324	174000	39715150	5080	5080	5080	5080	0
124	20250324	173900	39715150	5080	5080	5080	5080	0
125	20250324	173800	39715150	5080	5080	5080	5080	0
126	20250324	173700	39715150	5080	5080	5080	5080	0
127	20250324	173600	39715150	5080	5080	5080	5080	0
128	20250324	173500	39715150	5080	5080	5080	5080	0
129	20250324	173400	39715150	5080	5080	5080	5080	0
130	20250324	173300	39715150	5080	5080	5080	5080	0
131	20250324	173200	39715150	5080	5080	5080	5080	0
132	20250324	173100	39715150	5080	5080	5080	5080	0
133	20250324	173000	39715150	5080	5080	5080	5080	0
134	20250324	172900	39715150	5080	5080	5080	5080	0
135	20250324	172800	39715150	5080	5080	5080	5080	0
136	20250324	172700	39715150	5080	5080	5080	5080	0
137	20250324	172600	39715150	5080	5080	5080	5080	0
138	20250324	172500	39715150	5080	5080	5080	5080	0
139	20250324	172400	39715150	5080	5080	5080	5080	0
140	20250324	172300	39715150	5080	5080	5080	5080	0
141	20250324	172200	39715150	5080	5080	5080	5080	0
142	20250324	172100	39715150	5080	5080	5080	5080	0
143	20250324	172000	39715150	5080	5080	5080	5080	0
144	20250324	171900	39715150	5080	5080	5080	5080	0
145	20250324	171800	39715150	5080	5080	5080	5080	0
146	20250324	171700	39715150	5080	5080	5080	5080	0
147	20250324	171600	39715150	5080	5080	5080	5080	0
148	20250324	171500	39715150	5080	5080	5080	5080	0
149	20250324	171400	39715150	5080	5080	5080	5080	0
150	20250324	171300	39715150	5080	5080	5080	5080	0
151	20250324	171200	39715150	5080	5080	5080	5080	0
152	20250324	171100	39715150	5080	5080	5080	5080	84
153	20250324	171000	39715150	5080	5080	5080	5080	0
154	20250324	170900	39715150	5080	5080	5080	5080	0
155	20250324	170800	39715150	5080	5080	5080	5080	0
156	20250324	170700	39715150	5080	5080	5080	5080	0
157	20250324	170600	39715150	5080	5080	5080	5080	0
158	20250324	170500	39715150	5080	5080	5080	5080	0
159	20250324	170400	39715150	5080	5080	5080	5080	0
160	20250324	170300	39715150	5080	5080	5080	5080	0
161	20250324	170200	39715150	5080	5080	5080	5080	0
162	20250324	170100	39715150	5080	5080	5080	5080	0
163	20250324	170000	39715150	5080	5080	5080	5080	0
164	20250324	165900	39715150	5080	5080	5080	5080	0
165	20250324	165800	39715150	5080	5080	5080	5080	0
166	20250324	165700	39715150	5080	5080	5080	5080	0
167	20250324	165600	39715150	5080	5080	5080	5080	0
168	20250324	165500	39715150	5080	5080	5080	5080	0
169	20250324	165400	39715150	5080	5080	5080	5080	0
170	20250324	165300	39715150	5080	5080	5080	5080	0
171	20250324	165200	39715150	5080	5080	5080	5080	0
172	20250324	165100	39715150	5080	5080	5080	5080	0
173	20250324	165000	39715150	5080	5080	5080	5080	0
174	20250324	164900	39715150	5080	5080	5080	5080	0
175	20250324	164800	39715150	5080	5080	5080	5080	0
176	20250324	164700	39715150	5080	5080	5080	5080	0
177	20250324	164600	39715150	5080	5080	5080	5080	0
178	20250324	164500	39715150	5080	5080	5080	5080	0
179	20250324	164400	39715150	5080	5080	5080	5080	0
180	20250324	164300	39715150	5080	5080	5080	5080	0
181	20250324	164200	39715150	5080	5080	5080	5080	0
182	20250324	164100	39715150	5080	5080	5080	5080	84
183	20250324	164000	39715150	5080	5080	5080	5080	0
184	20250324	163900	39715150	5080	5080	5080	5080	0
185	20250324	163800	39715150	5080	5080	5080	5080	0
186	20250324	163700	39715150	5080	5080	5080	5080	0
187	20250324	163600	39715150	5080	5080	5080	5080	0
188	20250324	163500	39715150	5080	5080	5080	5080	0
189	20250324	163400	39715150	5080	5080	5080	5080	0
190	20250324	163300	39715150	5080	5080	5080	5080	0
191	20250324	163200	39715150	5080	5080	5080	5080	0
192	20250324	163100	39715150	5080	5080	5080	5080	0
193	20250324	163000	39715150	5080	5080	5080	5080	0
194	20250324	162900	39715150	5080	5080	5080	5080	0
195	20250324	162800	39715150	5080	5080	5080	5080	0
196	20250324	162700	39715150	5080	5080	5080	5080	0
197	20250324	162600	39715150	5080	5080	5080	5080	0
198	20250324	162500	39715150	5080	5080	5080	5080	0
199	20250324	162400	39715150	5080	5080	5080	5080	0
200	20250324	162300	39715150	5080	5080	5080	5080	0
201	20250324	162200	39715150	5080	5080	5080	5080	0
202	20250324	162100	39715150	5080	5080	5080	5080	0
203	20250324	162000	39715150	5080	5080	5080	5080	0
204	20250324	161900	39715150	5080	5080	5080	5080	0
205	20250324	161800	39715150	5080	5080	5080	5080	0
206	20250324	161700	39715150	5080	5080	5080	5080	0
207	20250324	161600	39715150	5080	5080	5080	5080	0
208	20250324	161500	39715150	5080	5080	5080	5080	0
209	20250324	161400	39715150	5080	5080	5080	5080	0
210	20250324	161300	39715150	5080	5080	5080	5080	0
211	20250324	161200	39715150	5080	5080	5080	5080	0
212	20250324	161100	39715150	5080	5080	5080	5080	84
213	20250324	161000	39715150	5080	5080	5080	5080	0
214	20250324	160900	39715150	5080	5080	5080	5080	0
215	20250324	160800	39715150	5080	5080	5080	5080	0
216	20250324	160700	39715150	5080	5080	5080	5080	0
217	20250324	160600	39715150	5080	5080	5080	5080	0
218	20250324	160500	39715150	5080	5080	5080	5080	0
219	20250324	160400	39715150	5080	5080	5080	5080	0
220	20250324	160300	39715150	5080	5080	5080	5080	0
221	20250324	160200	39715150	5080	5080	5080	5080	0
222	20250324	160100	39715150	5080	5080	5080	5080	0
223	20250324	160000	39715150	5080	5080	5080	5080	0
224	20250324	155900	39715150	5080	5080	5080	5080	0
225	20250324	155800	39715150	5080	5080	5080	5080	0
226	20250324	155700	39715150	5080	5080	5080	5080	0
227	20250324	155600	39715150	5080	5080	5080	5080	0
228	20250324	155500	39715150	5080	5080	5080	5080	0
229	20250324	155400	39715150	5080	5080	5080	5080	0
230	20250324	155300	39715150	5080	5080	5080	5080	0
231	20250324	155200	39715150	5080	5080	5080	5080	0
232	20250324	155100	39715150	5080	5080	5080	5080	0
233	20250324	155000	39715150	5080	5080	5080	5080	0
234	20250324	154900	39715150	5080	5080	5080	5080	0
235	20250324	154800	39715150	5080	5080	5080	5080	0
236	20250324	154700	39715150	5080	5080	5080	5080	0
237	20250324	154600	39715150	5080	5080	5080	5080	0
238	20250324	154500	39715150	5080	5080	5080	5080	0
239	20250324	154400	39715150	5080	5080	5080	5080	0
240	20250324	154300	39715150	5080	5080	5080	5080	0
241	20250324	154200	39715150	5080	5080	5080	5080	0
242	20250324	154100	39715150	5080	5080	5080	5080	84
243	20250324	154000	39715150	5080	5080	5080	5080	0
244	20250324	153900	39715150	5080	5080	5080	5080	0
245	20250324	153800	39715150	5080	5080	5080	5080	0
246	20250324	153700	39715150	5080	5080	5080	5080	0
247	20250324	153600	39715150	5080	5080	5080	5080	0
248	20250324	153500	39715150	5080	5080	5080	5080	0
249	20250324	153400	39715150	5080	5080	5080	5080	0
250	20250324	153300	39715150	5080	5080	5080	5080	0
251	20250324	153200	39715150	5080	5080	5080	5080	0
252	20250324	153100	39715150	5080	5080	5080	5080	0
253	20250324	153000	39715150	5080	5080	5080	5080	84
254	20250324	152900	39288430	5080	5080	5080	5080	0
255	20250324	152800	39288430	5080	5080	5080	5080	0
256	20250324	152700	39288430	5080	5080	5080	5080	0
257	20250324	152600	39288430	5080	5080	5080	5080	0
258	20250324	152500	39288430	5080	5080	5080	5080	0
259	20250324	152400	39288430	5080	5080	5080	5080	0
260	20250324	152300	39288430	5080	5080	5080	5080	0
261	20250324	152200	39288430	5080	5080	5080	5080	0
262	20250324	152100	39288430	5080	5080	5080	5080	0
263	20250324	152000	39288430	5080	5080	5080	5080	0
264	20250324	151900	39288430	5080	5080	5080	5080	15
265	20250324	151800	39212230	5080	5080	5080	5080	0
266	20250324	151700	39212230	5080	5080	5080	5080	3
267	20250324	151600	39196990	5090	5090	5090	5090	0
268	20250324	151500	39196990	5090	5080	5090	5080	6
269	20250324	151400	39166460	5080	5080	5080	5080	5
270	20250324	151300	39141060	5090	5090	5090	5090	0
271	20250324	151200	39141060	5090	5090	5090	5090	0
272	20250324	151100	39141060	5090	5090	5090	5090	0
273	20250324	151000	39141060	5090	5090	5090	5090	0
274	20250324	150900	39141060	5090	5090	5090	5090	0
275	20250324	150800	39141060	5090	5090	5090	5090	8
276	20250324	150700	39100340	5070	5070	5070	5070	0
277	20250324	150600	39100340	5070	5070	5070	5070	0
278	20250324	150500	39100340	5070	5070	5070	5070	0
279	20250324	150400	39100340	5070	5070	5070	5070	0
280	20250324	150300	39100340	5070	5070	5070	5070	0
281	20250324	150200	39100340	5070	5070	5070	5070	0
282	20250324	150100	39100340	5070	5070	5070	5070	360
283	20250324	150000	37275140	5080	5080	5080	5080	0
284	20250324	145900	37275140	5080	5080	5080	5080	0
285	20250324	145800	37275140	5080	5080	5080	5080	0
286	20250324	145700	37275140	5080	5080	5080	5080	200
287	20250324	145600	36259140	5080	5080	5080	5080	0
288	20250324	145500	36259140	5080	5080	5080	5080	0
289	20250324	145400	36259140	5080	5080	5080	5080	0
290	20250324	145300	36259140	5080	5080	5080	5080	400
291	20250324	145200	34227140	5080	5080	5080	5080	0
292	20250324	145100	34227140	5080	5080	5080	5080	0
293	20250324	145000	34227140	5080	5080	5080	5080	0
294	20250324	144900	34227140	5080	5080	5080	5080	0
295	20250324	144800	34227140	5080	5080	5080	5080	0
296	20250324	144700	34227140	5080	5080	5080	5080	0
297	20250324	144600	34227140	5080	5080	5080	5080	0
298	20250324	144500	34227140	5080	5080	5080	5080	200
299	20250324	144400	33211140	5090	5090	5090	5090	0
300	20250324	144300	33211140	5090	5090	5090	5090	0
301	20250324	144200	33211140	5090	5090	5090	5090	10
302	20250324	144100	33160240	5080	5080	5080	5080	987
303	20250324	144000	28146280	5080	5080	5080	5080	100
304	20250324	143900	27638280	5080	5080	5080	5080	100
305	20250324	143800	27130280	5090	5090	5090	5090	0
306	20250324	143700	27130280	5090	5090	5090	5090	3
307	20250324	143600	27115010	5090	5090	5090	5090	0
308	20250324	143500	27115010	5090	5090	5090	5090	0
309	20250324	143400	27115010	5090	5090	5090	5090	0
310	20250324	143300	27115010	5090	5090	5090	5090	0
311	20250324	143200	27115010	5090	5090	5090	5090	0
312	20250324	143100	27115010	5090	5090	5090	5090	0
313	20250324	143000	27115010	5090	5090	5090	5090	0
314	20250324	142900	27115010	5090	5090	5090	5090	0
315	20250324	142800	27115010	5090	5090	5090	5090	0
316	20250324	142700	27115010	5090	5090	5090	5090	0
317	20250324	142600	27115010	5090	5090	5090	5090	0
318	20250324	142500	27115010	5090	5090	5090	5090	100
319	20250324	142400	26606010	5080	5080	5080	5080	0
320	20250324	142300	26606010	5080	5080	5080	5080	0
321	20250324	142200	26606010	5080	5080	5080	5080	0
322	20250324	142100	26606010	5080	5080	5080	5080	0
323	20250324	142000	26606010	5080	5080	5080	5080	0
324	20250324	141900	26606010	5080	5080	5080	5080	0
325	20250324	141800	26606010	5080	5080	5080	5080	0
326	20250324	141700	26606010	5080	5080	5080	5080	0
327	20250324	141600	26606010	5080	5080	5080	5080	0
328	20250324	141500	26606010	5080	5080	5080	5080	0
329	20250324	141400	26606010	5080	5080	5080	5080	0
330	20250324	141300	26606010	5080	5080	5080	5080	0
331	20250324	141200	26606010	5080	5080	5080	5080	0
332	20250324	141100	26606010	5080	5080	5080	5080	0
333	20250324	141000	26606010	5080	5080	5080	5080	0
334	20250324	140900	26606010	5080	5080	5080	5080	0
335	20250324	140800	26606010	5080	5080	5080	5080	0
336	20250324	140700	26606010	5080	5080	5080	5080	1
337	20250324	140600	26600930	5080	5080	5080	5080	0
338	20250324	140500	26600930	5080	5080	5080	5080	0
339	20250324	140400	26600930	5080	5080	5080	5080	0
340	20250324	140300	26600930	5080	5080	5080	5080	0
341	20250324	140200	26600930	5080	5080	5080	5080	0
342	20250324	140100	26600930	5080	5080	5080	5080	2
343	20250324	140000	26590770	5090	5090	5090	5090	0
344	20250324	135900	26590770	5090	5090	5090	5090	0
345	20250324	135800	26590770	5090	5090	5090	5090	0
346	20250324	135700	26590770	5090	5090	5090	5090	0
347	20250324	135600	26590770	5090	5090	5090	5090	0
348	20250324	135500	26590770	5090	5090	5090	5090	0
349	20250324	135400	26590770	5090	5090	5090	5090	20
350	20250324	135300	26488970	5090	5090	5090	5090	20
351	20250324	135200	26387170	5090	5090	5090	5090	0
352	20250324	135100	26387170	5090	5090	5090	5090	0
353	20250324	135000	26387170	5090	5090	5090	5090	0
354	20250324	134900	26387170	5090	5090	5090	5090	0
355	20250324	134800	26387170	5090	5090	5090	5090	0
356	20250324	134700	26387170	5090	5090	5090	5090	0
357	20250324	134600	26387170	5090	5090	5090	5090	0
358	20250324	134500	26387170	5090	5090	5090	5090	0
359	20250324	134400	26387170	5090	5090	5090	5090	0
360	20250324	134300	26387170	5090	5090	5090	5090	0
361	20250324	134200	26387170	5090	5090	5090	5090	0
362	20250324	134100	26387170	5090	5090	5090	5090	0
363	20250324	134000	26387170	5090	5090	5090	5090	0
364	20250324	133900	26387170	5090	5090	5090	5090	0
365	20250324	133800	26387170	5090	5090	5090	5090	0
366	20250324	133700	26387170	5090	5090	5090	5090	0
367	20250324	133600	26387170	5090	5090	5090	5090	0
368	20250324	133500	26387170	5090	5090	5090	5090	0
369	20250324	133400	26387170	5090	5090	5090	5090	0
370	20250324	133300	26387170	5090	5090	5090	5090	20
371	20250324	133200	26285370	5090	5090	5090	5090	20
372	20250324	133100	26183570	5090	5090	5090	5090	0
373	20250324	133000	26183570	5090	5090	5090	5090	0
374	20250324	132900	26183570	5090	5090	5090	5090	10
375	20250324	132800	26132670	5090	5090	5090	5090	0
376	20250324	132700	26132670	5090	5090	5090	5090	0
377	20250324	132600	26132670	5090	5090	5090	5090	0
378	20250324	132500	26132670	5090	5090	5090	5090	1
379	20250324	132400	26127580	5090	5090	5090	5090	0
380	20250324	132300	26127580	5090	5090	5090	5090	0
381	20250324	132200	26127580	5090	5090	5090	5090	0
382	20250324	132100	26127580	5090	5090	5090	5090	0
383	20250324	132000	26127580	5090	5090	5090	5090	0
384	20250324	131900	26127580	5090	5090	5090	5090	0
385	20250324	131800	26127580	5090	5090	5090	5090	0
386	20250324	131700	26127580	5090	5090	5090	5090	0
387	20250324	131600	26127580	5090	5090	5090	5090	0
388	20250324	131500	26127580	5090	5090	5090	5090	0
389	20250324	131400	26127580	5090	5090	5090	5090	0
390	20250324	131300	26127580	5090	5090	5090	5090	0
391	20250324	131200	26127580	5090	5090	5090	5090	19
392	20250324	131100	26030870	5090	5090	5090	5090	15
393	20250324	131000	25954520	5090	5090	5090	5090	0
394	20250324	130900	25954520	5090	5090	5090	5090	0
395	20250324	130800	25954520	5090	5090	5090	5090	0
396	20250324	130700	25954520	5090	5090	5090	5090	0
397	20250324	130600	25954520	5090	5090	5090	5090	0
398	20250324	130500	25954520	5090	5090	5090	5090	0
399	20250324	130400	25954520	5090	5090	5090	5090	0
400	20250324	130300	25954520	5090	5090	5090	5090	0
401	20250324	130200	25954520	5090	5090	5090	5090	0
402	20250324	130100	25954520	5090	5090	5090	5090	0
403	20250324	130000	25954520	5090	5090	5090	5090	0
404	20250324	125900	25954520	5090	5090	5090	5090	0
405	20250324	125800	25954520	5090	5090	5090	5090	0
406	20250324	125700	25954520	5090	5090	5090	5090	0
407	20250324	125600	25954520	5090	5090	5090	5090	0
408	20250324	125500	25954520	5090	5090	5090	5090	0
409	20250324	125400	25954520	5090	5090	5090	5090	0
410	20250324	125300	25954520	5090	5090	5090	5090	131
411	20250324	125200	25287730	5100	5100	5100	5100	0
412	20250324	125100	25287730	5100	5100	5100	5100	0
413	20250324	125000	25287730	5100	5100	5100	5100	0
414	20250324	124900	25287730	5100	5100	5100	5100	0
415	20250324	124800	25287730	5100	5100	5100	5100	0
416	20250324	124700	25287730	5100	5100	5100	5100	4
417	20250324	124600	25267330	5090	5090	5090	5090	0
418	20250324	124500	25267330	5090	5090	5090	5090	0
419	20250324	124400	25267330	5090	5090	5090	5090	0
420	20250324	124300	25267330	5090	5090	5090	5090	0
421	20250324	124200	25267330	5090	5090	5090	5090	0
422	20250324	124100	25267330	5090	5090	5090	5090	0
423	20250324	124000	25267330	5090	5090	5090	5090	0
424	20250324	123900	25267330	5090	5090	5090	5090	0
425	20250324	123800	25267330	5090	5090	5090	5090	0
426	20250324	123700	25267330	5090	5090	5090	5090	0
427	20250324	123600	25267330	5090	5090	5090	5090	0
428	20250324	123500	25267330	5090	5090	5090	5090	0
429	20250324	123400	25267330	5090	5090	5090	5090	0
430	20250324	123300	25267330	5090	5090	5090	5090	0
431	20250324	123200	25267330	5090	5090	5090	5090	0
432	20250324	123100	25267330	5090	5090	5090	5090	0
433	20250324	123000	25267330	5090	5090	5090	5090	0
434	20250324	122900	25267330	5090	5090	5090	5090	7
435	20250324	122800	25231700	5090	5090	5090	5090	0
436	20250324	122700	25231700	5090	5090	5090	5090	0
437	20250324	122600	25231700	5090	5090	5090	5090	0
438	20250324	122500	25231700	5090	5090	5090	5090	0
439	20250324	122400	25231700	5090	5090	5090	5090	0
440	20250324	122300	25231700	5090	5090	5090	5090	0
441	20250324	122200	25231700	5090	5090	5090	5090	0
442	20250324	122100	25231700	5090	5090	5090	5090	0
443	20250324	122000	25231700	5090	5090	5090	5090	0
444	20250324	121900	25231700	5090	5090	5090	5090	0
445	20250324	121800	25231700	5090	5090	5090	5090	0
446	20250324	121700	25231700	5090	5090	5090	5090	0
447	20250324	121600	25231700	5090	5090	5090	5090	0
448	20250324	121500	25231700	5090	5090	5090	5090	0
449	20250324	121400	25231700	5090	5090	5090	5090	0
450	20250324	121300	25231700	5090	5090	5090	5090	0
451	20250324	121200	25231700	5090	5090	5090	5090	0
452	20250324	121100	25231700	5090	5090	5090	5090	0
453	20250324	121000	25231700	5090	5090	5090	5090	0
454	20250324	120900	25231700	5090	5090	5090	5090	0
455	20250324	120800	25231700	5090	5090	5090	5090	0
456	20250324	120700	25231700	5090	5090	5090	5090	0
457	20250324	120600	25231700	5090	5090	5090	5090	0
458	20250324	120500	25231700	5090	5090	5090	5090	0
459	20250324	120400	25231700	5090	5090	5090	5090	0
460	20250324	120300	25231700	5090	5090	5090	5090	0
461	20250324	120200	25231700	5090	5090	5090	5090	0
462	20250324	120100	25231700	5090	5090	5090	5090	0
463	20250324	120000	25231700	5090	5090	5090	5090	0
464	20250324	115900	25231700	5090	5090	5090	5090	0
465	20250324	115800	25231700	5090	5090	5090	5090	0
466	20250324	115700	25231700	5090	5090	5090	5090	0
467	20250324	115600	25231700	5090	5090	5090	5090	0
468	20250324	115500	25231700	5090	5090	5090	5090	0
469	20250324	115400	25231700	5090	5090	5090	5090	340
470	20250324	115300	23501100	5090	5090	5090	5090	0
471	20250324	115200	23501100	5090	5090	5090	5090	0
472	20250324	115100	23501100	5090	5090	5090	5090	0
473	20250324	115000	23501100	5090	5090	5090	5090	0
474	20250324	114900	23501100	5090	5090	5090	5090	68
475	20250324	114800	23154980	5100	5100	5100	5100	0
476	20250324	114700	23154980	5100	5100	5100	5100	0
477	20250324	114600	23154980	5100	5100	5100	5100	0
478	20250324	114500	23154980	5100	5100	5100	5100	0
479	20250324	114400	23154980	5100	5100	5100	5100	0
480	20250324	114300	23154980	5100	5100	5100	5100	151
481	20250324	114200	22384880	5100	5100	5100	5100	0
482	20250324	114100	22384880	5100	5100	5100	5100	0
483	20250324	114000	22384880	5100	5100	5100	5100	0
484	20250324	113900	22384880	5100	5100	5100	5100	0
485	20250324	113800	22384880	5100	5100	5100	5100	0
486	20250324	113700	22384880	5100	5100	5100	5100	0
487	20250324	113600	22384880	5100	5100	5100	5100	0
488	20250324	113500	22384880	5100	5100	5100	5100	0
489	20250324	113400	22384880	5100	5100	5100	5100	0
490	20250324	113300	22384880	5100	5100	5100	5100	0
491	20250324	113200	22384880	5100	5100	5100	5100	0
492	20250324	113100	22384880	5100	5100	5100	5100	0
493	20250324	113000	22384880	5100	5100	5100	5100	0
494	20250324	112900	22384880	5100	5100	5100	5100	0
495	20250324	112800	22384880	5100	5100	5100	5100	0
496	20250324	112700	22384880	5100	5100	5100	5100	0
497	20250324	112600	22384880	5100	5100	5100	5100	0
498	20250324	112500	22384880	5100	5100	5100	5100	0
499	20250324	112400	22384880	5100	5100	5100	5100	0
500	20250324	112300	22384880	5100	5100	5100	5100	0
501	20250324	112200	22384880	5100	5100	5100	5100	0
502	20250324	112100	22384880	5100	5100	5100	5100	0
503	20250324	112000	22384880	5100	5100	5100	5100	0
504	20250324	111900	22384880	5100	5100	5100	5100	0
505	20250324	111800	22384880	5100	5100	5100	5100	0
506	20250324	111700	22384880	5100	5100	5100	5100	0
507	20250324	111600	22384880	5100	5100	5100	5100	0
508	20250324	111500	22384880	5100	5100	5100	5100	0
509	20250324	111400	22384880	5100	5100	5100	5100	0
510	20250324	111300	22384880	5100	5100	5100	5100	0
511	20250324	111200	22384880	5100	5100	5100	5100	0
512	20250324	111100	22384880	5100	5100	5100	5100	0
513	20250324	111000	22384880	5100	5100	5100	5100	0
514	20250324	110900	22384880	5100	5100	5100	5100	0
515	20250324	110800	22384880	5100	5100	5100	5100	0
516	20250324	110700	22384880	5100	5100	5100	5100	0
517	20250324	110600	22384880	5100	5100	5100	5100	0
518	20250324	110500	22384880	5100	5100	5100	5100	0
519	20250324	110400	22384880	5100	5100	5100	5100	0
520	20250324	110300	22384880	5100	5100	5100	5100	4
521	20250324	110200	22364480	5100	5100	5100	5100	0
522	20250324	110100	22364480	5100	5100	5100	5100	0
523	20250324	110000	22364480	5100	5100	5100	5100	0
524	20250324	105900	22364480	5100	5100	5100	5100	0
525	20250324	105800	22364480	5100	5100	5100	5100	0
526	20250324	105700	22364480	5100	5100	5100	5100	0
527	20250324	105600	22364480	5100	5100	5100	5100	0
528	20250324	105500	22364480	5100	5100	5100	5100	0
529	20250324	105400	22364480	5100	5100	5100	5100	0
530	20250324	105300	22364480	5100	5100	5100	5100	9
531	20250324	105200	22318580	5080	5080	5080	5080	0
532	20250324	105100	22318580	5080	5080	5080	5080	0
533	20250324	105000	22318580	5080	5080	5080	5080	0
534	20250324	104900	22318580	5080	5080	5080	5080	0
535	20250324	104800	22318580	5080	5080	5080	5080	0
536	20250324	104700	22318580	5080	5080	5080	5080	0
537	20250324	104600	22318580	5080	5080	5080	5080	0
538	20250324	104500	22318580	5080	5080	5080	5080	0
539	20250324	104400	22318580	5080	5080	5080	5080	0
540	20250324	104300	22318580	5080	5080	5080	5080	0
541	20250324	104200	22318580	5080	5080	5080	5080	0
542	20250324	104100	22318580	5080	5080	5080	5080	0
543	20250324	104000	22318580	5080	5080	5080	5080	0
544	20250324	103900	22318580	5080	5080	5080	5080	0
545	20250324	103800	22318580	5080	5080	5080	5080	4
546	20250324	103700	22298260	5100	5100	5100	5100	0
547	20250324	103600	22298260	5100	5100	5100	5100	48
548	20250324	103500	22053460	5110	5110	5110	5110	0
549	20250324	103400	22053460	5110	5110	5110	5110	0
550	20250324	103300	22053460	5110	5110	5110	5110	0
551	20250324	103200	22053460	5110	5100	5110	5100	46
552	20250324	103100	21818730	5100	5100	5100	5100	0
553	20250324	103000	21818730	5100	5100	5100	5100	0
554	20250324	102900	21818730	5100	5100	5100	5100	0
555	20250324	102800	21818730	5100	5100	5100	5100	0
556	20250324	102700	21818730	5100	5100	5100	5100	47
557	20250324	102600	21579030	5060	5060	5060	5060	0
558	20250324	102500	21579030	5060	5060	5060	5060	0
559	20250324	102400	21579030	5060	5060	5060	5060	0
560	20250324	102300	21579030	5060	5060	5060	5060	0
561	20250324	102200	21579030	5060	5060	5060	5060	0
562	20250324	102100	21579030	5060	5060	5060	5060	0
563	20250324	102000	21579030	5060	5060	5060	5060	0
564	20250324	101900	21579030	5060	5060	5060	5060	0
565	20250324	101800	21579030	5060	5060	5060	5060	0
566	20250324	101700	21579030	5060	5090	5090	5060	500
567	20250324	101600	19042360	5100	5100	5100	5100	0
568	20250324	101500	19042360	5100	5100	5100	5100	100
569	20250324	101400	18532360	5090	5090	5090	5090	0
570	20250324	101300	18532360	5090	5090	5090	5090	32
571	20250324	101200	18369480	5090	5090	5090	5090	0
572	20250324	101100	18369480	5090	5090	5090	5090	0
573	20250324	101000	18369480	5090	5090	5090	5090	0
574	20250324	100900	18369480	5090	5090	5090	5090	0
575	20250324	100800	18369480	5090	5090	5090	5090	0
576	20250324	100700	18369480	5090	5090	5090	5090	0
577	20250324	100600	18369480	5090	5090	5090	5090	0
578	20250324	100500	18369480	5090	5090	5090	5090	0
579	20250324	100400	18369480	5090	5090	5090	5090	0
580	20250324	100300	18369480	5090	5090	5090	5090	0
581	20250324	100200	18369480	5090	5090	5090	5090	0
582	20250324	100100	18369480	5090	5090	5090	5090	0
583	20250324	100000	18369480	5090	5090	5090	5090	0
584	20250324	095900	18369480	5090	5090	5090	5090	0
585	20250324	095800	18369480	5090	5090	5090	5090	0
586	20250324	095700	18369480	5090	5090	5090	5090	0
587	20250324	095600	18369480	5090	5090	5090	5090	0
588	20250324	095500	18369480	5090	5090	5090	5090	0
589	20250324	095400	18369480	5090	5090	5090	5090	0
590	20250324	095300	18369480	5090	5090	5090	5090	0
591	20250324	095200	18369480	5090	5090	5090	5090	0
592	20250324	095100	18369480	5090	5090	5090	5090	1
593	20250324	095000	18364390	5090	5090	5090	5090	0
594	20250324	094900	18364390	5090	5090	5090	5090	0
595	20250324	094800	18364390	5090	5090	5090	5090	0
596	20250324	094700	18364390	5090	5090	5090	5090	42
597	20250324	094600	18150610	5080	5080	5080	5080	0
598	20250324	094500	18150610	5080	5080	5080	5080	0
599	20250324	094400	18150610	5080	5080	5080	5080	1
600	20250324	094300	18145530	5080	5080	5080	5080	0
601	20250324	094200	18145530	5080	5080	5080	5080	0
602	20250324	094100	18145530	5080	5080	5080	5080	100
603	20250324	094000	17637530	5070	5070	5070	5070	0
604	20250324	093900	17637530	5070	5070	5070	5070	0
605	20250324	093800	17637530	5070	5070	5070	5070	0
606	20250324	093700	17637530	5070	5070	5070	5070	0
607	20250324	093600	17637530	5070	5070	5070	5070	0
608	20250324	093500	17637530	5070	5070	5070	5070	0
609	20250324	093400	17637530	5070	5070	5070	5070	0
610	20250324	093300	17637530	5070	5070	5070	5070	300
611	20250324	093200	16116530	5010	5010	5010	5010	0
612	20250324	093100	16116530	5010	5010	5010	5010	0
613	20250324	093000	16116530	5010	5010	5010	5010	0
614	20250324	092900	16116530	5010	5010	5010	5010	0
615	20250324	092800	16116530	5010	5010	5010	5010	0
616	20250324	092700	16116530	5010	5040	5040	5010	607
617	20250324	092600	13068410	5000	5120	5120	5000	2500
618	20250324	092500	433050	5130	5130	5130	5130	0
619	20250324	092400	433050	5130	5130	5130	5130	0
620	20250324	092300	433050	5130	5130	5130	5130	0
621	20250324	092200	433050	5130	5130	5130	5130	0
622	20250324	092100	433050	5130	5130	5130	5130	0
623	20250324	092000	433050	5130	5130	5130	5130	0
624	20250324	091900	433050	5130	5130	5130	5130	0
625	20250324	091800	433050	5130	5130	5130	5130	1
626	20250324	091700	427920	5130	5150	5150	5130	54
627	20250324	091600	149890	5170	5170	5170	5170	0
628	20250324	091500	149890	5170	5170	5170	5170	0
629	20250324	091400	149890	5170	5170	5170	5170	0
630	20250324	091300	149890	5170	5170	5170	5170	0
631	20250324	091200	149890	5170	5170	5170	5170	0
632	20250324	091100	149890	5170	5170	5170	5170	0
633	20250324	091000	149890	5170	5170	5170	5170	0
634	20250324	090900	149890	5170	5170	5170	5170	0
635	20250324	090800	149890	5170	5170	5170	5170	0
636	20250324	090700	149890	5170	5170	5170	5170	0
637	20250324	090600	149890	5170	5170	5170	5170	2
638	20250324	090500	139550	5170	5170	5170	5170	0
639	20250324	090400	139550	5170	5170	5170	5170	0
640	20250324	090300	139550	5170	5170	5170	5170	0
641	20250324	090200	139550	5170	5170	5170	5170	0
642	20250324	090100	139550	5170	5170	5170	5170	0
643	20250324	090000	139550	5170	5150	5170	5150	27