KissMeData/005990/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	184700	30983630	9660	9660	9660	9660	3
3	20250324	184600	30983630	9660	9660	9660	9660	0
4	20250324	184500	30983630	9660	9660	9660	9660	0
5	20250324	184400	30983630	9660	9660	9660	9660	0
6	20250324	184300	30983630	9660	9660	9660	9660	0
7	20250324	184200	30983630	9660	9660	9660	9660	0
8	20250324	184100	30983630	9660	9660	9660	9660	0
9	20250324	184000	30983630	9660	9660	9660	9660	0
10	20250324	183900	30983630	9660	9660	9660	9660	0
11	20250324	183800	30983630	9660	9660	9660	9660	0
12	20250324	183700	30983630	9660	9660	9660	9660	0
13	20250324	183600	30983630	9660	9660	9660	9660	0
14	20250324	183500	30983630	9660	9660	9660	9660	0
15	20250324	183400	30983630	9660	9660	9660	9660	0
16	20250324	183300	30983630	9660	9660	9660	9660	0
17	20250324	183200	30983630	9660	9660	9660	9660	0
18	20250324	183100	30983630	9660	9660	9660	9660	0
19	20250324	183000	30983630	9660	9660	9660	9660	0
20	20250324	182900	30983630	9660	9660	9660	9660	0
21	20250324	182800	30983630	9660	9660	9660	9660	0
22	20250324	182700	30983630	9660	9660	9660	9660	0
23	20250324	182600	30983630	9660	9660	9660	9660	0
24	20250324	182500	30983630	9660	9660	9660	9660	0
25	20250324	182400	30983630	9660	9660	9660	9660	0
26	20250324	182300	30983630	9660	9660	9660	9660	0
27	20250324	182200	30983630	9660	9660	9660	9660	0
28	20250324	182100	30983630	9660	9660	9660	9660	0
29	20250324	182000	30983630	9660	9660	9660	9660	0
30	20250324	181900	30983630	9660	9660	9660	9660	0
31	20250324	181800	30983630	9660	9660	9660	9660	0
32	20250324	181700	30983630	9660	9660	9660	9660	3
33	20250324	181600	30983630	9660	9660	9660	9660	0
34	20250324	181500	30983630	9660	9660	9660	9660	0
35	20250324	181400	30983630	9660	9660	9660	9660	0
36	20250324	181300	30983630	9660	9660	9660	9660	0
37	20250324	181200	30983630	9660	9660	9660	9660	0
38	20250324	181100	30983630	9660	9660	9660	9660	0
39	20250324	181000	30983630	9660	9660	9660	9660	0
40	20250324	180900	30983630	9660	9660	9660	9660	0
41	20250324	180800	30983630	9660	9660	9660	9660	0
42	20250324	180700	30983630	9660	9660	9660	9660	0
43	20250324	180600	30983630	9660	9660	9660	9660	0
44	20250324	180500	30983630	9660	9660	9660	9660	0
45	20250324	180400	30983630	9660	9660	9660	9660	0
46	20250324	180300	30983630	9660	9660	9660	9660	0
47	20250324	180200	30983630	9660	9660	9660	9660	0
48	20250324	180100	30983630	9660	9660	9660	9660	0
49	20250324	180000	30983630	9660	9660	9660	9660	0
50	20250324	175900	30983630	9660	9660	9660	9660	0
51	20250324	175800	30983630	9660	9660	9660	9660	0
52	20250324	175700	30983630	9660	9660	9660	9660	0
53	20250324	175600	30983630	9660	9660	9660	9660	0
54	20250324	175500	30983630	9660	9660	9660	9660	0
55	20250324	175400	30983630	9660	9660	9660	9660	0
56	20250324	175300	30983630	9660	9660	9660	9660	0
57	20250324	175200	30983630	9660	9660	9660	9660	0
58	20250324	175100	30983630	9660	9660	9660	9660	0
59	20250324	175000	30983630	9660	9660	9660	9660	0
60	20250324	174900	30983630	9660	9660	9660	9660	0
61	20250324	174800	30983630	9660	9660	9660	9660	0
62	20250324	174700	30983630	9660	9660	9660	9660	3
63	20250324	174600	30983630	9660	9660	9660	9660	0
64	20250324	174500	30983630	9660	9660	9660	9660	0
65	20250324	174400	30983630	9660	9660	9660	9660	0
66	20250324	174300	30983630	9660	9660	9660	9660	0
67	20250324	174200	30983630	9660	9660	9660	9660	0
68	20250324	174100	30983630	9660	9660	9660	9660	0
69	20250324	174000	30983630	9660	9660	9660	9660	0
70	20250324	173900	30983630	9660	9660	9660	9660	0
71	20250324	173800	30983630	9660	9660	9660	9660	0
72	20250324	173700	30983630	9660	9660	9660	9660	0
73	20250324	173600	30983630	9660	9660	9660	9660	0
74	20250324	173500	30983630	9660	9660	9660	9660	0
75	20250324	173400	30983630	9660	9660	9660	9660	0
76	20250324	173300	30983630	9660	9660	9660	9660	0
77	20250324	173200	30983630	9660	9660	9660	9660	0
78	20250324	173100	30983630	9660	9660	9660	9660	0
79	20250324	173000	30983630	9660	9660	9660	9660	0
80	20250324	172900	30983630	9660	9660	9660	9660	0
81	20250324	172800	30983630	9660	9660	9660	9660	0
82	20250324	172700	30983630	9660	9660	9660	9660	0
83	20250324	172600	30983630	9660	9660	9660	9660	0
84	20250324	172500	30983630	9660	9660	9660	9660	0
85	20250324	172400	30983630	9660	9660	9660	9660	0
86	20250324	172300	30983630	9660	9660	9660	9660	0
87	20250324	172200	30983630	9660	9660	9660	9660	0
88	20250324	172100	30983630	9660	9660	9660	9660	0
89	20250324	172000	30983630	9660	9660	9660	9660	0
90	20250324	171900	30983630	9660	9660	9660	9660	0
91	20250324	171800	30983630	9660	9660	9660	9660	0
92	20250324	171700	30983630	9660	9660	9660	9660	3
93	20250324	171600	30983630	9660	9660	9660	9660	0
94	20250324	171500	30983630	9660	9660	9660	9660	0
95	20250324	171400	30983630	9660	9660	9660	9660	0
96	20250324	171300	30983630	9660	9660	9660	9660	0
97	20250324	171200	30983630	9660	9660	9660	9660	0
98	20250324	171100	30983630	9660	9660	9660	9660	0
99	20250324	171000	30983630	9660	9660	9660	9660	0
100	20250324	170900	30983630	9660	9660	9660	9660	0
101	20250324	170800	30983630	9660	9660	9660	9660	0
102	20250324	170700	30983630	9660	9660	9660	9660	0
103	20250324	170600	30983630	9660	9660	9660	9660	0
104	20250324	170500	30983630	9660	9660	9660	9660	0
105	20250324	170400	30983630	9660	9660	9660	9660	0
106	20250324	170300	30983630	9660	9660	9660	9660	0
107	20250324	170200	30983630	9660	9660	9660	9660	0
108	20250324	170100	30983630	9660	9660	9660	9660	0
109	20250324	170000	30983630	9660	9660	9660	9660	0
110	20250324	165900	30983630	9660	9660	9660	9660	0
111	20250324	165800	30983630	9660	9660	9660	9660	0
112	20250324	165700	30983630	9660	9660	9660	9660	0
113	20250324	165600	30983630	9660	9660	9660	9660	0
114	20250324	165500	30983630	9660	9660	9660	9660	0
115	20250324	165400	30983630	9660	9660	9660	9660	0
116	20250324	165300	30983630	9660	9660	9660	9660	0
117	20250324	165200	30983630	9660	9660	9660	9660	0
118	20250324	165100	30983630	9660	9660	9660	9660	0
119	20250324	165000	30983630	9660	9660	9660	9660	0
120	20250324	164900	30983630	9660	9660	9660	9660	0
121	20250324	164800	30983630	9660	9660	9660	9660	0
122	20250324	164700	30983630	9660	9660	9660	9660	3
123	20250324	164600	30983630	9660	9660	9660	9660	0
124	20250324	164500	30983630	9660	9660	9660	9660	0
125	20250324	164400	30983630	9660	9660	9660	9660	0
126	20250324	164300	30983630	9660	9660	9660	9660	0
127	20250324	164200	30983630	9660	9660	9660	9660	0
128	20250324	164100	30983630	9660	9660	9660	9660	0
129	20250324	164000	30983630	9660	9660	9660	9660	0
130	20250324	163900	30983630	9660	9660	9660	9660	0
131	20250324	163800	30983630	9660	9660	9660	9660	0
132	20250324	163700	30983630	9660	9660	9660	9660	0
133	20250324	163600	30983630	9660	9660	9660	9660	0
134	20250324	163500	30983630	9660	9660	9660	9660	0
135	20250324	163400	30983630	9660	9660	9660	9660	0
136	20250324	163300	30983630	9660	9660	9660	9660	0
137	20250324	163200	30983630	9660	9660	9660	9660	0
138	20250324	163100	30983630	9660	9660	9660	9660	0
139	20250324	163000	30983630	9660	9660	9660	9660	0
140	20250324	162900	30983630	9660	9660	9660	9660	0
141	20250324	162800	30983630	9660	9660	9660	9660	0
142	20250324	162700	30983630	9660	9660	9660	9660	0
143	20250324	162600	30983630	9660	9660	9660	9660	0
144	20250324	162500	30983630	9660	9660	9660	9660	0
145	20250324	162400	30983630	9660	9660	9660	9660	0
146	20250324	162300	30983630	9660	9660	9660	9660	0
147	20250324	162200	30983630	9660	9660	9660	9660	0
148	20250324	162100	30983630	9660	9660	9660	9660	0
149	20250324	162000	30983630	9660	9660	9660	9660	0
150	20250324	161900	30983630	9660	9660	9660	9660	0
151	20250324	161800	30983630	9660	9660	9660	9660	0
152	20250324	161700	30983630	9660	9660	9660	9660	3
153	20250324	161600	30983630	9660	9660	9660	9660	0
154	20250324	161500	30983630	9660	9660	9660	9660	0
155	20250324	161400	30983630	9660	9660	9660	9660	0
156	20250324	161300	30983630	9660	9660	9660	9660	0
157	20250324	161200	30983630	9660	9660	9660	9660	0
158	20250324	161100	30983630	9660	9660	9660	9660	0
159	20250324	161000	30983630	9660	9660	9660	9660	0
160	20250324	160900	30983630	9660	9660	9660	9660	0
161	20250324	160800	30983630	9660	9660	9660	9660	0
162	20250324	160700	30983630	9660	9660	9660	9660	0
163	20250324	160600	30983630	9660	9660	9660	9660	0
164	20250324	160500	30983630	9660	9660	9660	9660	0
165	20250324	160400	30983630	9660	9660	9660	9660	0
166	20250324	160300	30983630	9660	9660	9660	9660	0
167	20250324	160200	30983630	9660	9660	9660	9660	0
168	20250324	160100	30983630	9660	9660	9660	9660	0
169	20250324	160000	30983630	9660	9660	9660	9660	0
170	20250324	155900	30983630	9660	9660	9660	9660	0
171	20250324	155800	30983630	9660	9660	9660	9660	0
172	20250324	155700	30983630	9660	9660	9660	9660	0
173	20250324	155600	30983630	9660	9660	9660	9660	0
174	20250324	155500	30983630	9660	9660	9660	9660	0
175	20250324	155400	30983630	9660	9660	9660	9660	0
176	20250324	155300	30983630	9660	9660	9660	9660	0
177	20250324	155200	30983630	9660	9660	9660	9660	0
178	20250324	155100	30983630	9660	9660	9660	9660	0
179	20250324	155000	30983630	9660	9660	9660	9660	0
180	20250324	154900	30983630	9660	9660	9660	9660	0
181	20250324	154800	30983630	9660	9660	9660	9660	0
182	20250324	154700	30983630	9660	9660	9660	9660	3
183	20250324	154600	30983630	9660	9660	9660	9660	0
184	20250324	154500	30983630	9660	9660	9660	9660	0
185	20250324	154400	30983630	9660	9660	9660	9660	0
186	20250324	154300	30983630	9660	9660	9660	9660	0
187	20250324	154200	30983630	9660	9660	9660	9660	0
188	20250324	154100	30983630	9660	9660	9660	9660	0
189	20250324	154000	30983630	9660	9660	9660	9660	0
190	20250324	153900	30983630	9660	9660	9660	9660	0
191	20250324	153800	30983630	9660	9660	9660	9660	0
192	20250324	153700	30983630	9660	9660	9660	9660	0
193	20250324	153600	30983630	9660	9660	9660	9660	0
194	20250324	153500	30983630	9660	9660	9660	9660	0
195	20250324	153400	30983630	9660	9660	9660	9660	0
196	20250324	153300	30983630	9660	9660	9660	9660	0
197	20250324	153200	30983630	9660	9660	9660	9660	0
198	20250324	153100	30983630	9660	9660	9660	9660	0
199	20250324	153000	30983630	9660	9660	9660	9660	3
200	20250324	152900	30954650	9670	9670	9670	9670	0
201	20250324	152800	30954650	9670	9670	9670	9670	0
202	20250324	152700	30954650	9670	9670	9670	9670	0
203	20250324	152600	30954650	9670	9670	9670	9670	0
204	20250324	152500	30954650	9670	9670	9670	9670	0
205	20250324	152400	30954650	9670	9670	9670	9670	0
206	20250324	152300	30954650	9670	9670	9670	9670	0
207	20250324	152200	30954650	9670	9670	9670	9670	0
208	20250324	152100	30954650	9670	9670	9670	9670	0
209	20250324	152000	30954650	9670	9670	9670	9670	0
210	20250324	151900	30954650	9670	9670	9670	9670	0
211	20250324	151800	30954650	9670	9670	9670	9670	20
212	20250324	151700	30761250	9670	9670	9670	9670	8
213	20250324	151600	30683890	9660	9660	9660	9660	0
214	20250324	151500	30683890	9660	9660	9660	9660	0
215	20250324	151400	30683890	9660	9660	9660	9660	0
216	20250324	151300	30683890	9660	9660	9660	9660	0
217	20250324	151200	30683890	9660	9660	9660	9660	0
218	20250324	151100	30683890	9660	9660	9660	9660	0
219	20250324	151000	30683890	9660	9660	9660	9660	0
220	20250324	150900	30683890	9660	9660	9660	9660	0
221	20250324	150800	30683890	9660	9660	9660	9660	0
222	20250324	150700	30683890	9660	9660	9660	9660	0
223	20250324	150600	30683890	9660	9660	9660	9660	0
224	20250324	150500	30683890	9660	9660	9660	9660	104
225	20250324	150400	29679250	9660	9660	9660	9660	0
226	20250324	150300	29679250	9660	9660	9660	9660	0
227	20250324	150200	29679250	9660	9660	9660	9660	0
228	20250324	150100	29679250	9660	9660	9660	9660	0
229	20250324	150000	29679250	9660	9660	9660	9660	0
230	20250324	145900	29679250	9660	9660	9660	9660	0
231	20250324	145800	29679250	9660	9660	9660	9660	0
232	20250324	145700	29679250	9660	9660	9660	9660	0
233	20250324	145600	29679250	9660	9660	9660	9660	0
234	20250324	145500	29679250	9660	9660	9660	9660	0
235	20250324	145400	29679250	9660	9660	9660	9660	61
236	20250324	145300	29089990	9670	9670	9670	9670	9
237	20250324	145200	29002960	9670	9670	9670	9670	0
238	20250324	145100	29002960	9670	9670	9670	9670	0
239	20250324	145000	29002960	9670	9670	9670	9670	0
240	20250324	144900	29002960	9670	9670	9670	9670	0
241	20250324	144800	29002960	9670	9670	9670	9670	0
242	20250324	144700	29002960	9670	9670	9670	9670	0
243	20250324	144600	29002960	9670	9670	9670	9670	0
244	20250324	144500	29002960	9670	9670	9670	9670	0
245	20250324	144400	29002960	9670	9670	9670	9670	0
246	20250324	144300	29002960	9670	9670	9670	9670	0
247	20250324	144200	29002960	9670	9670	9670	9670	0
248	20250324	144100	29002960	9670	9670	9670	9670	0
249	20250324	144000	29002960	9670	9670	9670	9670	0
250	20250324	143900	29002960	9670	9670	9670	9670	0
251	20250324	143800	29002960	9670	9670	9670	9670	0
252	20250324	143700	29002960	9670	9670	9670	9670	0
253	20250324	143600	29002960	9670	9670	9670	9670	0
254	20250324	143500	29002960	9670	9670	9670	9670	0
255	20250324	143400	29002960	9670	9670	9670	9670	0
256	20250324	143300	29002960	9670	9670	9670	9670	0
257	20250324	143200	29002960	9670	9670	9670	9670	0
258	20250324	143100	29002960	9670	9670	9670	9670	0
259	20250324	143000	29002960	9670	9670	9670	9670	0
260	20250324	142900	29002960	9670	9670	9670	9670	0
261	20250324	142800	29002960	9670	9670	9670	9670	0
262	20250324	142700	29002960	9670	9670	9670	9670	0
263	20250324	142600	29002960	9670	9660	9670	9660	9
264	20250324	142500	28915940	9660	9660	9660	9660	0
265	20250324	142400	28915940	9660	9660	9660	9660	0
266	20250324	142300	28915940	9660	9660	9660	9660	0
267	20250324	142200	28915940	9660	9660	9660	9660	5
268	20250324	142100	28867640	9670	9670	9670	9670	0
269	20250324	142000	28867640	9670	9670	9670	9670	0
270	20250324	141900	28867640	9670	9670	9670	9670	0
271	20250324	141800	28867640	9670	9670	9670	9670	0
272	20250324	141700	28867640	9670	9670	9670	9670	0
273	20250324	141600	28867640	9670	9670	9670	9670	0
274	20250324	141500	28867640	9670	9670	9670	9670	0
275	20250324	141400	28867640	9670	9670	9670	9670	0
276	20250324	141300	28867640	9670	9670	9670	9670	0
277	20250324	141200	28867640	9670	9670	9670	9670	0
278	20250324	141100	28867640	9670	9670	9670	9670	0
279	20250324	141000	28867640	9670	9670	9670	9670	0
280	20250324	140900	28867640	9670	9670	9670	9670	0
281	20250324	140800	28867640	9670	9670	9670	9670	0
282	20250324	140700	28867640	9670	9670	9670	9670	0
283	20250324	140600	28867640	9670	9670	9670	9670	0
284	20250324	140500	28867640	9670	9670	9670	9670	0
285	20250324	140400	28867640	9670	9670	9670	9670	0
286	20250324	140300	28867640	9670	9670	9670	9670	0
287	20250324	140200	28867640	9670	9670	9670	9670	0
288	20250324	140100	28867640	9670	9670	9670	9670	0
289	20250324	140000	28867640	9670	9670	9670	9670	0
290	20250324	135900	28867640	9670	9670	9670	9670	0
291	20250324	135800	28867640	9670	9670	9670	9670	0
292	20250324	135700	28867640	9670	9670	9670	9670	0
293	20250324	135600	28867640	9670	9670	9670	9670	0
294	20250324	135500	28867640	9670	9670	9670	9670	0
295	20250324	135400	28867640	9670	9670	9670	9670	0
296	20250324	135300	28867640	9670	9670	9670	9670	0
297	20250324	135200	28867640	9670	9670	9670	9670	0
298	20250324	135100	28867640	9670	9670	9670	9670	0
299	20250324	135000	28867640	9670	9670	9670	9670	0
300	20250324	134900	28867640	9670	9670	9670	9670	1
301	20250324	134800	28857970	9660	9660	9660	9660	0
302	20250324	134700	28857970	9660	9660	9660	9660	0
303	20250324	134600	28857970	9660	9660	9660	9660	0
304	20250324	134500	28857970	9660	9660	9660	9660	0
305	20250324	134400	28857970	9660	9660	9660	9660	0
306	20250324	134300	28857970	9660	9660	9660	9660	0
307	20250324	134200	28857970	9660	9660	9660	9660	0
308	20250324	134100	28857970	9660	9660	9660	9660	13
309	20250324	134000	28732390	9670	9670	9670	9670	0
310	20250324	133900	28732390	9670	9670	9670	9670	0
311	20250324	133800	28732390	9670	9670	9670	9670	0
312	20250324	133700	28732390	9670	9670	9670	9670	0
313	20250324	133600	28732390	9670	9670	9670	9670	0
314	20250324	133500	28732390	9670	9670	9670	9670	0
315	20250324	133400	28732390	9670	9670	9670	9670	0
316	20250324	133300	28732390	9670	9670	9670	9670	0
317	20250324	133200	28732390	9670	9670	9670	9670	0
318	20250324	133100	28732390	9670	9670	9670	9670	0
319	20250324	133000	28732390	9670	9670	9670	9670	0
320	20250324	132900	28732390	9670	9670	9670	9670	0
321	20250324	132800	28732390	9670	9670	9670	9670	0
322	20250324	132700	28732390	9670	9670	9670	9670	0
323	20250324	132600	28732390	9670	9670	9670	9670	0
324	20250324	132500	28732390	9670	9670	9670	9670	0
325	20250324	132400	28732390	9670	9670	9670	9670	0
326	20250324	132300	28732390	9670	9670	9670	9670	0
327	20250324	132200	28732390	9670	9670	9670	9670	0
328	20250324	132100	28732390	9670	9670	9670	9670	1
329	20250324	132000	28722720	9660	9660	9660	9660	0
330	20250324	131900	28722720	9660	9660	9660	9660	0
331	20250324	131800	28722720	9660	9660	9660	9660	0
332	20250324	131700	28722720	9660	9660	9660	9660	0
333	20250324	131600	28722720	9660	9660	9660	9660	0
334	20250324	131500	28722720	9660	9660	9660	9660	0
335	20250324	131400	28722720	9660	9660	9660	9660	0
336	20250324	131300	28722720	9660	9660	9660	9660	0
337	20250324	131200	28722720	9660	9660	9660	9660	0
338	20250324	131100	28722720	9660	9660	9660	9660	0
339	20250324	131000	28722720	9660	9660	9660	9660	0
340	20250324	130900	28722720	9660	9660	9660	9660	1
341	20250324	130800	28713060	9660	9660	9660	9660	0
342	20250324	130700	28713060	9660	9660	9660	9660	1
343	20250324	130600	28703400	9660	9660	9660	9660	0
344	20250324	130500	28703400	9660	9660	9660	9660	0
345	20250324	130400	28703400	9660	9660	9660	9660	0
346	20250324	130300	28703400	9660	9660	9660	9660	0
347	20250324	130200	28703400	9660	9660	9660	9660	0
348	20250324	130100	28703400	9660	9660	9660	9660	0
349	20250324	130000	28703400	9660	9660	9660	9660	0
350	20250324	125900	28703400	9660	9660	9660	9660	0
351	20250324	125800	28703400	9660	9660	9660	9660	0
352	20250324	125700	28703400	9660	9660	9660	9660	0
353	20250324	125600	28703400	9660	9660	9660	9660	0
354	20250324	125500	28703400	9660	9660	9660	9660	0
355	20250324	125400	28703400	9660	9660	9660	9660	0
356	20250324	125300	28703400	9660	9660	9660	9660	0
357	20250324	125200	28703400	9660	9660	9660	9660	0
358	20250324	125100	28703400	9660	9660	9660	9660	0
359	20250324	125000	28703400	9660	9660	9660	9660	0
360	20250324	124900	28703400	9660	9660	9660	9660	0
361	20250324	124800	28703400	9660	9660	9660	9660	0
362	20250324	124700	28703400	9660	9660	9660	9660	0
363	20250324	124600	28703400	9660	9660	9660	9660	0
364	20250324	124500	28703400	9660	9690	9700	9660	35
365	20250324	124400	28364190	9690	9690	9690	9690	0
366	20250324	124300	28364190	9690	9690	9690	9690	0
367	20250324	124200	28364190	9690	9690	9690	9690	0
368	20250324	124100	28364190	9690	9690	9690	9690	0
369	20250324	124000	28364190	9690	9690	9690	9690	0
370	20250324	123900	28364190	9690	9690	9690	9690	0
371	20250324	123800	28364190	9690	9690	9690	9690	0
372	20250324	123700	28364190	9690	9690	9690	9690	0
373	20250324	123600	28364190	9690	9690	9690	9690	0
374	20250324	123500	28364190	9690	9690	9690	9690	0
375	20250324	123400	28364190	9690	9690	9690	9690	0
376	20250324	123300	28364190	9690	9690	9690	9690	0
377	20250324	123200	28364190	9690	9690	9690	9690	0
378	20250324	123100	28364190	9690	9690	9690	9690	0
379	20250324	123000	28364190	9690	9690	9690	9690	0
380	20250324	122900	28364190	9690	9690	9690	9690	0
381	20250324	122800	28364190	9690	9690	9690	9690	0
382	20250324	122700	28364190	9690	9690	9690	9690	0
383	20250324	122600	28364190	9690	9690	9690	9690	0
384	20250324	122500	28364190	9690	9690	9690	9690	0
385	20250324	122400	28364190	9690	9690	9690	9690	0
386	20250324	122300	28364190	9690	9690	9690	9690	0
387	20250324	122200	28364190	9690	9690	9690	9690	0
388	20250324	122100	28364190	9690	9690	9690	9690	0
389	20250324	122000	28364190	9690	9690	9690	9690	0
390	20250324	121900	28364190	9690	9690	9690	9690	0
391	20250324	121800	28364190	9690	9690	9690	9690	0
392	20250324	121700	28364190	9690	9690	9690	9690	0
393	20250324	121600	28364190	9690	9690	9690	9690	0
394	20250324	121500	28364190	9690	9690	9690	9690	0
395	20250324	121400	28364190	9690	9690	9690	9690	0
396	20250324	121300	28364190	9690	9690	9690	9690	0
397	20250324	121200	28364190	9690	9690	9690	9690	0
398	20250324	121100	28364190	9690	9690	9690	9690	0
399	20250324	121000	28364190	9690	9690	9690	9690	1
400	20250324	120900	28354500	9660	9660	9660	9660	0
401	20250324	120800	28354500	9660	9660	9660	9660	0
402	20250324	120700	28354500	9660	9660	9660	9660	0
403	20250324	120600	28354500	9660	9660	9660	9660	0
404	20250324	120500	28354500	9660	9660	9660	9660	0
405	20250324	120400	28354500	9660	9660	9660	9660	0
406	20250324	120300	28354500	9660	9660	9660	9660	0
407	20250324	120200	28354500	9660	9660	9660	9660	0
408	20250324	120100	28354500	9660	9660	9660	9660	0
409	20250324	120000	28354500	9660	9660	9660	9660	1
410	20250324	115900	28344840	9700	9700	9700	9700	0
411	20250324	115800	28344840	9700	9700	9700	9700	0
412	20250324	115700	28344840	9700	9700	9700	9700	0
413	20250324	115600	28344840	9700	9700	9700	9700	0
414	20250324	115500	28344840	9700	9700	9700	9700	0
415	20250324	115400	28344840	9700	9700	9700	9700	0
416	20250324	115300	28344840	9700	9700	9700	9700	0
417	20250324	115200	28344840	9700	9700	9700	9700	0
418	20250324	115100	28344840	9700	9700	9700	9700	0
419	20250324	115000	28344840	9700	9700	9700	9700	0
420	20250324	114900	28344840	9700	9700	9700	9700	0
421	20250324	114800	28344840	9700	9700	9700	9700	0
422	20250324	114700	28344840	9700	9700	9700	9700	0
423	20250324	114600	28344840	9700	9700	9700	9700	0
424	20250324	114500	28344840	9700	9700	9700	9700	0
425	20250324	114400	28344840	9700	9700	9700	9700	0
426	20250324	114300	28344840	9700	9700	9700	9700	0
427	20250324	114200	28344840	9700	9700	9700	9700	0
428	20250324	114100	28344840	9700	9700	9700	9700	0
429	20250324	114000	28344840	9700	9700	9700	9700	0
430	20250324	113900	28344840	9700	9700	9700	9700	0
431	20250324	113800	28344840	9700	9700	9700	9700	0
432	20250324	113700	28344840	9700	9700	9700	9700	0
433	20250324	113600	28344840	9700	9700	9700	9700	0
434	20250324	113500	28344840	9700	9700	9700	9700	0
435	20250324	113400	28344840	9700	9700	9700	9700	0
436	20250324	113300	28344840	9700	9700	9700	9700	0
437	20250324	113200	28344840	9700	9700	9700	9700	0
438	20250324	113100	28344840	9700	9700	9700	9700	0
439	20250324	113000	28344840	9700	9700	9700	9700	0
440	20250324	112900	28344840	9700	9700	9700	9700	0
441	20250324	112800	28344840	9700	9700	9700	9700	0
442	20250324	112700	28344840	9700	9700	9700	9700	0
443	20250324	112600	28344840	9700	9700	9700	9700	0
444	20250324	112500	28344840	9700	9700	9700	9700	0
445	20250324	112400	28344840	9700	9700	9700	9700	0
446	20250324	112300	28344840	9700	9700	9700	9700	0
447	20250324	112200	28344840	9700	9700	9700	9700	0
448	20250324	112100	28344840	9700	9700	9700	9700	0
449	20250324	112000	28344840	9700	9700	9700	9700	0
450	20250324	111900	28344840	9700	9700	9700	9700	0
451	20250324	111800	28344840	9700	9700	9700	9700	0
452	20250324	111700	28344840	9700	9700	9700	9700	0
453	20250324	111600	28344840	9700	9610	9700	9610	800
454	20250324	111500	20601680	9590	9590	9590	9590	0
455	20250324	111400	20601680	9590	9590	9590	9590	0
456	20250324	111300	20601680	9590	9590	9590	9590	0
457	20250324	111200	20601680	9590	9590	9590	9590	0
458	20250324	111100	20601680	9590	9590	9590	9590	0
459	20250324	111000	20601680	9590	9590	9590	9590	0
460	20250324	110900	20601680	9590	9590	9590	9590	0
461	20250324	110800	20601680	9590	9590	9590	9590	0
462	20250324	110700	20601680	9590	9590	9590	9590	0
463	20250324	110600	20601680	9590	9590	9590	9590	1
464	20250324	110500	20592090	9590	9590	9590	9590	0
465	20250324	110400	20592090	9590	9590	9590	9590	0
466	20250324	110300	20592090	9590	9590	9590	9590	0
467	20250324	110200	20592090	9590	9590	9590	9590	0
468	20250324	110100	20592090	9590	9590	9590	9590	0
469	20250324	110000	20592090	9590	9600	9600	9590	1547
470	20250324	105900	5741310	9620	9620	9620	9620	0
471	20250324	105800	5741310	9620	9620	9620	9620	0
472	20250324	105700	5741310	9620	9620	9620	9620	0
473	20250324	105600	5741310	9620	9620	9620	9620	0
474	20250324	105500	5741310	9620	9620	9620	9620	0
475	20250324	105400	5741310	9620	9620	9620	9620	0
476	20250324	105300	5741310	9620	9620	9620	9620	0
477	20250324	105200	5741310	9620	9620	9620	9620	0
478	20250324	105100	5741310	9620	9620	9620	9620	0
479	20250324	105000	5741310	9620	9620	9620	9620	57
480	20250324	104900	5192970	9620	9620	9620	9620	0
481	20250324	104800	5192970	9620	9620	9620	9620	0
482	20250324	104700	5192970	9620	9620	9620	9620	3
483	20250324	104600	5164110	9620	9620	9620	9620	0
484	20250324	104500	5164110	9620	9620	9620	9620	0
485	20250324	104400	5164110	9620	9620	9620	9620	0
486	20250324	104300	5164110	9620	9620	9620	9620	0
487	20250324	104200	5164110	9620	9620	9620	9620	0
488	20250324	104100	5164110	9620	9620	9620	9620	0
489	20250324	104000	5164110	9620	9620	9620	9620	0
490	20250324	103900	5164110	9620	9620	9620	9620	0
491	20250324	103800	5164110	9620	9620	9620	9620	0
492	20250324	103700	5164110	9620	9620	9620	9620	0
493	20250324	103600	5164110	9620	9620	9620	9620	0
494	20250324	103500	5164110	9620	9620	9620	9620	3
495	20250324	103400	5135250	9620	9620	9620	9620	0
496	20250324	103300	5135250	9620	9620	9620	9620	0
497	20250324	103200	5135250	9620	9620	9620	9620	0
498	20250324	103100	5135250	9620	9620	9620	9620	0
499	20250324	103000	5135250	9620	9620	9620	9620	0
500	20250324	102900	5135250	9620	9620	9620	9620	0
501	20250324	102800	5135250	9620	9620	9620	9620	0
502	20250324	102700	5135250	9620	9620	9620	9620	0
503	20250324	102600	5135250	9620	9620	9620	9620	0
504	20250324	102500	5135250	9620	9620	9620	9620	0
505	20250324	102400	5135250	9620	9620	9620	9620	1
506	20250324	102300	5125630	9620	9620	9620	9620	0
507	20250324	102200	5125630	9620	9620	9620	9620	1
508	20250324	102100	5116010	9600	9600	9600	9600	250
509	20250324	102000	2716010	9610	9610	9610	9610	0
510	20250324	101900	2716010	9610	9610	9610	9610	0
511	20250324	101800	2716010	9610	9610	9610	9610	0
512	20250324	101700	2716010	9610	9610	9610	9610	0
513	20250324	101600	2716010	9610	9610	9610	9610	0
514	20250324	101500	2716010	9610	9610	9610	9610	0
515	20250324	101400	2716010	9610	9600	9610	9600	31
516	20250324	101300	2418310	9600	9600	9600	9600	0
517	20250324	101200	2418310	9600	9600	9600	9600	0
518	20250324	101100	2418310	9600	9600	9600	9600	0
519	20250324	101000	2418310	9600	9600	9600	9600	0
520	20250324	100900	2418310	9600	9600	9600	9600	0
521	20250324	100800	2418310	9600	9600	9600	9600	0
522	20250324	100700	2418310	9600	9600	9600	9600	0
523	20250324	100600	2418310	9600	9600	9600	9600	0
524	20250324	100500	2418310	9600	9600	9600	9600	0
525	20250324	100400	2418310	9600	9600	9600	9600	0
526	20250324	100300	2418310	9600	9600	9600	9600	0
527	20250324	100200	2418310	9600	9600	9600	9600	0
528	20250324	100100	2418310	9600	9600	9600	9600	0
529	20250324	100000	2418310	9600	9600	9600	9600	0
530	20250324	095900	2418310	9600	9600	9600	9600	33
531	20250324	095800	2101510	9600	9600	9600	9600	0
532	20250324	095700	2101510	9600	9600	9600	9600	0
533	20250324	095600	2101510	9600	9600	9600	9600	0
534	20250324	095500	2101510	9600	9600	9600	9600	0
535	20250324	095400	2101510	9600	9600	9600	9600	0
536	20250324	095300	2101510	9600	9600	9600	9600	0
537	20250324	095200	2101510	9600	9600	9600	9600	0
538	20250324	095100	2101510	9600	9590	9600	9590	2
539	20250324	095000	2082320	9600	9600	9600	9600	1
540	20250324	094900	2072720	9600	9600	9600	9600	5
541	20250324	094800	2024720	9590	9590	9590	9590	0
542	20250324	094700	2024720	9590	9590	9590	9590	3
543	20250324	094600	1995950	9590	9590	9590	9590	0
544	20250324	094500	1995950	9590	9590	9590	9590	0
545	20250324	094400	1995950	9590	9590	9590	9590	4
546	20250324	094300	1957590	9590	9590	9590	9590	0
547	20250324	094200	1957590	9590	9590	9590	9590	38
548	20250324	094100	1593170	9590	9590	9590	9590	0
549	20250324	094000	1593170	9590	9590	9590	9590	0
550	20250324	093900	1593170	9590	9590	9590	9590	0
551	20250324	093800	1593170	9590	9590	9590	9590	1
552	20250324	093700	1583580	9590	9590	9590	9590	0
553	20250324	093600	1583580	9590	9590	9590	9590	0
554	20250324	093500	1583580	9590	9590	9590	9590	0
555	20250324	093400	1583580	9590	9590	9590	9590	0
556	20250324	093300	1583580	9590	9590	9590	9590	0
557	20250324	093200	1583580	9590	9590	9590	9590	0
558	20250324	093100	1583580	9590	9590	9590	9590	1
559	20250324	093000	1573990	9600	9600	9600	9600	0
560	20250324	092900	1573990	9600	9600	9600	9600	0
561	20250324	092800	1573990	9600	9600	9600	9600	0
562	20250324	092700	1573990	9600	9600	9600	9600	0
563	20250324	092600	1573990	9600	9600	9600	9600	18
564	20250324	092500	1401190	9600	9600	9600	9600	5
565	20250324	092400	1353190	9600	9600	9600	9600	0
566	20250324	092300	1353190	9600	9600	9600	9600	0
567	20250324	092200	1353190	9600	9600	9600	9600	12
568	20250324	092100	1237990	9600	9600	9600	9600	0
569	20250324	092000	1237990	9600	9600	9600	9600	0
570	20250324	091900	1237990	9600	9600	9600	9600	0
571	20250324	091800	1237990	9600	9600	9600	9600	0
572	20250324	091700	1237990	9600	9600	9600	9600	0
573	20250324	091600	1237990	9600	9600	9600	9600	0
574	20250324	091500	1237990	9600	9600	9600	9600	0
575	20250324	091400	1237990	9600	9600	9600	9600	0
576	20250324	091300	1237990	9600	9600	9600	9600	0
577	20250324	091200	1237990	9600	9600	9600	9600	0
578	20250324	091100	1237990	9600	9600	9600	9600	0
579	20250324	091000	1237990	9600	9600	9600	9600	0
580	20250324	090900	1237990	9600	9600	9600	9600	48
581	20250324	090800	777190	9600	9600	9600	9600	15
582	20250324	090700	633190	9600	9600	9600	9600	0
583	20250324	090600	633190	9600	9600	9600	9600	0
584	20250324	090500	633190	9600	9600	9600	9600	0
585	20250324	090400	633190	9600	9600	9600	9600	0
586	20250324	090300	633190	9600	9600	9600	9600	0
587	20250324	090200	633190	9600	9590	9690	9590	64
588	20250324	090100	19280	9580	9580	9580	9580	0
589	20250324	090000	19280	9580	9700	9700	9580	2