KissMeData/030720/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	191400	25887070	5040	5040	5040	5040	12
3	20250324	191300	25887070	5040	5040	5040	5040	0
4	20250324	191200	25887070	5040	5040	5040	5040	0
5	20250324	191100	25887070	5040	5040	5040	5040	0
6	20250324	191000	25887070	5040	5040	5040	5040	0
7	20250324	190900	25887070	5040	5040	5040	5040	0
8	20250324	190800	25887070	5040	5040	5040	5040	0
9	20250324	190700	25887070	5040	5040	5040	5040	0
10	20250324	190600	25887070	5040	5040	5040	5040	0
11	20250324	190500	25887070	5040	5040	5040	5040	0
12	20250324	190400	25887070	5040	5040	5040	5040	0
13	20250324	190300	25887070	5040	5040	5040	5040	0
14	20250324	190200	25887070	5040	5040	5040	5040	0
15	20250324	190100	25887070	5040	5040	5040	5040	0
16	20250324	190000	25887070	5040	5040	5040	5040	0
17	20250324	185900	25887070	5040	5040	5040	5040	0
18	20250324	185800	25887070	5040	5040	5040	5040	0
19	20250324	185700	25887070	5040	5040	5040	5040	0
20	20250324	185600	25887070	5040	5040	5040	5040	0
21	20250324	185500	25887070	5040	5040	5040	5040	0
22	20250324	185400	25887070	5040	5040	5040	5040	0
23	20250324	185300	25887070	5040	5040	5040	5040	0
24	20250324	185200	25887070	5040	5040	5040	5040	0
25	20250324	185100	25887070	5040	5040	5040	5040	0
26	20250324	185000	25887070	5040	5040	5040	5040	0
27	20250324	184900	25887070	5040	5040	5040	5040	0
28	20250324	184800	25887070	5040	5040	5040	5040	0
29	20250324	184700	25887070	5040	5040	5040	5040	0
30	20250324	184600	25887070	5040	5040	5040	5040	0
31	20250324	184500	25887070	5040	5040	5040	5040	0
32	20250324	184400	25887070	5040	5040	5040	5040	12
33	20250324	184300	25887070	5040	5040	5040	5040	0
34	20250324	184200	25887070	5040	5040	5040	5040	0
35	20250324	184100	25887070	5040	5040	5040	5040	0
36	20250324	184000	25887070	5040	5040	5040	5040	0
37	20250324	183900	25887070	5040	5040	5040	5040	0
38	20250324	183800	25887070	5040	5040	5040	5040	0
39	20250324	183700	25887070	5040	5040	5040	5040	0
40	20250324	183600	25887070	5040	5040	5040	5040	0
41	20250324	183500	25887070	5040	5040	5040	5040	0
42	20250324	183400	25887070	5040	5040	5040	5040	0
43	20250324	183300	25887070	5040	5040	5040	5040	0
44	20250324	183200	25887070	5040	5040	5040	5040	0
45	20250324	183100	25887070	5040	5040	5040	5040	0
46	20250324	183000	25887070	5040	5040	5040	5040	0
47	20250324	182900	25887070	5040	5040	5040	5040	0
48	20250324	182800	25887070	5040	5040	5040	5040	0
49	20250324	182700	25887070	5040	5040	5040	5040	0
50	20250324	182600	25887070	5040	5040	5040	5040	0
51	20250324	182500	25887070	5040	5040	5040	5040	0
52	20250324	182400	25887070	5040	5040	5040	5040	0
53	20250324	182300	25887070	5040	5040	5040	5040	0
54	20250324	182200	25887070	5040	5040	5040	5040	0
55	20250324	182100	25887070	5040	5040	5040	5040	0
56	20250324	182000	25887070	5040	5040	5040	5040	0
57	20250324	181900	25887070	5040	5040	5040	5040	0
58	20250324	181800	25887070	5040	5040	5040	5040	0
59	20250324	181700	25887070	5040	5040	5040	5040	0
60	20250324	181600	25887070	5040	5040	5040	5040	0
61	20250324	181500	25887070	5040	5040	5040	5040	0
62	20250324	181400	25887070	5040	5040	5040	5040	12
63	20250324	181300	25887070	5040	5040	5040	5040	0
64	20250324	181200	25887070	5040	5040	5040	5040	0
65	20250324	181100	25887070	5040	5040	5040	5040	0
66	20250324	181000	25887070	5040	5040	5040	5040	0
67	20250324	180900	25887070	5040	5040	5040	5040	0
68	20250324	180800	25887070	5040	5040	5040	5040	0
69	20250324	180700	25887070	5040	5040	5040	5040	0
70	20250324	180600	25887070	5040	5040	5040	5040	0
71	20250324	180500	25887070	5040	5040	5040	5040	0
72	20250324	180400	25887070	5040	5040	5040	5040	0
73	20250324	180300	25887070	5040	5040	5040	5040	0
74	20250324	180200	25887070	5040	5040	5040	5040	0
75	20250324	180100	25887070	5040	5040	5040	5040	0
76	20250324	180000	25887070	5040	5040	5040	5040	0
77	20250324	175900	25887070	5040	5040	5040	5040	0
78	20250324	175800	25887070	5040	5040	5040	5040	0
79	20250324	175700	25887070	5040	5040	5040	5040	0
80	20250324	175600	25887070	5040	5040	5040	5040	0
81	20250324	175500	25887070	5040	5040	5040	5040	0
82	20250324	175400	25887070	5040	5040	5040	5040	0
83	20250324	175300	25887070	5040	5040	5040	5040	0
84	20250324	175200	25887070	5040	5040	5040	5040	0
85	20250324	175100	25887070	5040	5040	5040	5040	0
86	20250324	175000	25887070	5040	5040	5040	5040	0
87	20250324	174900	25887070	5040	5040	5040	5040	0
88	20250324	174800	25887070	5040	5040	5040	5040	0
89	20250324	174700	25887070	5040	5040	5040	5040	0
90	20250324	174600	25887070	5040	5040	5040	5040	0
91	20250324	174500	25887070	5040	5040	5040	5040	0
92	20250324	174400	25887070	5040	5040	5040	5040	12
93	20250324	174300	25887070	5040	5040	5040	5040	0
94	20250324	174200	25887070	5040	5040	5040	5040	0
95	20250324	174100	25887070	5040	5040	5040	5040	0
96	20250324	174000	25887070	5040	5040	5040	5040	0
97	20250324	173900	25887070	5040	5040	5040	5040	0
98	20250324	173800	25887070	5040	5040	5040	5040	0
99	20250324	173700	25887070	5040	5040	5040	5040	0
100	20250324	173600	25887070	5040	5040	5040	5040	0
101	20250324	173500	25887070	5040	5040	5040	5040	0
102	20250324	173400	25887070	5040	5040	5040	5040	0
103	20250324	173300	25887070	5040	5040	5040	5040	0
104	20250324	173200	25887070	5040	5040	5040	5040	0
105	20250324	173100	25887070	5040	5040	5040	5040	0
106	20250324	173000	25887070	5040	5040	5040	5040	0
107	20250324	172900	25887070	5040	5040	5040	5040	0
108	20250324	172800	25887070	5040	5040	5040	5040	0
109	20250324	172700	25887070	5040	5040	5040	5040	0
110	20250324	172600	25887070	5040	5040	5040	5040	0
111	20250324	172500	25887070	5040	5040	5040	5040	0
112	20250324	172400	25887070	5040	5040	5040	5040	0
113	20250324	172300	25887070	5040	5040	5040	5040	0
114	20250324	172200	25887070	5040	5040	5040	5040	0
115	20250324	172100	25887070	5040	5040	5040	5040	0
116	20250324	172000	25887070	5040	5040	5040	5040	0
117	20250324	171900	25887070	5040	5040	5040	5040	0
118	20250324	171800	25887070	5040	5040	5040	5040	0
119	20250324	171700	25887070	5040	5040	5040	5040	0
120	20250324	171600	25887070	5040	5040	5040	5040	0
121	20250324	171500	25887070	5040	5040	5040	5040	0
122	20250324	171400	25887070	5040	5040	5040	5040	12
123	20250324	171300	25887070	5040	5040	5040	5040	0
124	20250324	171200	25887070	5040	5040	5040	5040	0
125	20250324	171100	25887070	5040	5040	5040	5040	0
126	20250324	171000	25887070	5040	5040	5040	5040	0
127	20250324	170900	25887070	5040	5040	5040	5040	0
128	20250324	170800	25887070	5040	5040	5040	5040	0
129	20250324	170700	25887070	5040	5040	5040	5040	0
130	20250324	170600	25887070	5040	5040	5040	5040	0
131	20250324	170500	25887070	5040	5040	5040	5040	0
132	20250324	170400	25887070	5040	5040	5040	5040	0
133	20250324	170300	25887070	5040	5040	5040	5040	0
134	20250324	170200	25887070	5040	5040	5040	5040	0
135	20250324	170100	25887070	5040	5040	5040	5040	0
136	20250324	170000	25887070	5040	5040	5040	5040	0
137	20250324	165900	25887070	5040	5040	5040	5040	0
138	20250324	165800	25887070	5040	5040	5040	5040	0
139	20250324	165700	25887070	5040	5040	5040	5040	0
140	20250324	165600	25887070	5040	5040	5040	5040	0
141	20250324	165500	25887070	5040	5040	5040	5040	0
142	20250324	165400	25887070	5040	5040	5040	5040	0
143	20250324	165300	25887070	5040	5040	5040	5040	0
144	20250324	165200	25887070	5040	5040	5040	5040	0
145	20250324	165100	25887070	5040	5040	5040	5040	0
146	20250324	165000	25887070	5040	5040	5040	5040	0
147	20250324	164900	25887070	5040	5040	5040	5040	0
148	20250324	164800	25887070	5040	5040	5040	5040	0
149	20250324	164700	25887070	5040	5040	5040	5040	0
150	20250324	164600	25887070	5040	5040	5040	5040	0
151	20250324	164500	25887070	5040	5040	5040	5040	0
152	20250324	164400	25887070	5040	5040	5040	5040	12
153	20250324	164300	25887070	5040	5040	5040	5040	0
154	20250324	164200	25887070	5040	5040	5040	5040	0
155	20250324	164100	25887070	5040	5040	5040	5040	0
156	20250324	164000	25887070	5040	5040	5040	5040	0
157	20250324	163900	25887070	5040	5040	5040	5040	0
158	20250324	163800	25887070	5040	5040	5040	5040	0
159	20250324	163700	25887070	5040	5040	5040	5040	0
160	20250324	163600	25887070	5040	5040	5040	5040	0
161	20250324	163500	25887070	5040	5040	5040	5040	0
162	20250324	163400	25887070	5040	5040	5040	5040	0
163	20250324	163300	25887070	5040	5040	5040	5040	0
164	20250324	163200	25887070	5040	5040	5040	5040	0
165	20250324	163100	25887070	5040	5040	5040	5040	0
166	20250324	163000	25887070	5040	5040	5040	5040	0
167	20250324	162900	25887070	5040	5040	5040	5040	0
168	20250324	162800	25887070	5040	5040	5040	5040	0
169	20250324	162700	25887070	5040	5040	5040	5040	0
170	20250324	162600	25887070	5040	5040	5040	5040	0
171	20250324	162500	25887070	5040	5040	5040	5040	0
172	20250324	162400	25887070	5040	5040	5040	5040	0
173	20250324	162300	25887070	5040	5040	5040	5040	0
174	20250324	162200	25887070	5040	5040	5040	5040	0
175	20250324	162100	25887070	5040	5040	5040	5040	0
176	20250324	162000	25887070	5040	5040	5040	5040	0
177	20250324	161900	25887070	5040	5040	5040	5040	0
178	20250324	161800	25887070	5040	5040	5040	5040	0
179	20250324	161700	25887070	5040	5040	5040	5040	0
180	20250324	161600	25887070	5040	5040	5040	5040	0
181	20250324	161500	25887070	5040	5040	5040	5040	0
182	20250324	161400	25887070	5040	5040	5040	5040	12
183	20250324	161300	25887070	5040	5040	5040	5040	0
184	20250324	161200	25887070	5040	5040	5040	5040	0
185	20250324	161100	25887070	5040	5040	5040	5040	0
186	20250324	161000	25887070	5040	5040	5040	5040	0
187	20250324	160900	25887070	5040	5040	5040	5040	0
188	20250324	160800	25887070	5040	5040	5040	5040	0
189	20250324	160700	25887070	5040	5040	5040	5040	0
190	20250324	160600	25887070	5040	5040	5040	5040	0
191	20250324	160500	25887070	5040	5040	5040	5040	0
192	20250324	160400	25887070	5040	5040	5040	5040	0
193	20250324	160300	25887070	5040	5040	5040	5040	0
194	20250324	160200	25887070	5040	5040	5040	5040	0
195	20250324	160100	25887070	5040	5040	5040	5040	0
196	20250324	160000	25887070	5040	5040	5040	5040	0
197	20250324	155900	25887070	5040	5040	5040	5040	0
198	20250324	155800	25887070	5040	5040	5040	5040	0
199	20250324	155700	25887070	5040	5040	5040	5040	0
200	20250324	155600	25887070	5040	5040	5040	5040	0
201	20250324	155500	25887070	5040	5040	5040	5040	0
202	20250324	155400	25887070	5040	5040	5040	5040	0
203	20250324	155300	25887070	5040	5040	5040	5040	0
204	20250324	155200	25887070	5040	5040	5040	5040	0
205	20250324	155100	25887070	5040	5040	5040	5040	0
206	20250324	155000	25887070	5040	5040	5040	5040	0
207	20250324	154900	25887070	5040	5040	5040	5040	0
208	20250324	154800	25887070	5040	5040	5040	5040	0
209	20250324	154700	25887070	5040	5040	5040	5040	0
210	20250324	154600	25887070	5040	5040	5040	5040	0
211	20250324	154500	25887070	5040	5040	5040	5040	0
212	20250324	154400	25887070	5040	5040	5040	5040	12
213	20250324	154300	25887070	5040	5040	5040	5040	0
214	20250324	154200	25887070	5040	5040	5040	5040	0
215	20250324	154100	25887070	5040	5040	5040	5040	0
216	20250324	154000	25887070	5040	5040	5040	5040	0
217	20250324	153900	25887070	5040	5040	5040	5040	0
218	20250324	153800	25887070	5040	5040	5040	5040	0
219	20250324	153700	25887070	5040	5040	5040	5040	0
220	20250324	153600	25887070	5040	5040	5040	5040	0
221	20250324	153500	25887070	5040	5040	5040	5040	0
222	20250324	153400	25887070	5040	5040	5040	5040	0
223	20250324	153300	25887070	5040	5040	5040	5040	0
224	20250324	153200	25887070	5040	5040	5040	5040	0
225	20250324	153100	25887070	5040	5040	5040	5040	0
226	20250324	153000	25887070	5040	5040	5040	5040	12
227	20250324	152900	25826590	5040	5040	5040	5040	0
228	20250324	152800	25826590	5040	5040	5040	5040	0
229	20250324	152700	25826590	5040	5040	5040	5040	0
230	20250324	152600	25826590	5040	5040	5040	5040	0
231	20250324	152500	25826590	5040	5040	5040	5040	0
232	20250324	152400	25826590	5040	5040	5040	5040	0
233	20250324	152300	25826590	5040	5040	5040	5040	0
234	20250324	152200	25826590	5040	5040	5040	5040	0
235	20250324	152100	25826590	5040	5040	5040	5040	0
236	20250324	152000	25826590	5040	5040	5040	5040	0
237	20250324	151900	25826590	5040	5040	5040	5040	0
238	20250324	151800	25826590	5040	5040	5040	5040	0
239	20250324	151700	25826590	5040	5030	5040	5030	2
240	20250324	151600	25816520	5030	5030	5030	5030	0
241	20250324	151500	25816520	5030	5030	5030	5030	0
242	20250324	151400	25816520	5030	5030	5030	5030	0
243	20250324	151300	25816520	5030	5030	5030	5030	0
244	20250324	151200	25816520	5030	5020	5030	5020	113
245	20250324	151100	25249130	5020	5020	5020	5020	0
246	20250324	151000	25249130	5020	5020	5020	5020	0
247	20250324	150900	25249130	5020	5020	5020	5020	3
248	20250324	150800	25234070	5030	5030	5030	5030	0
249	20250324	150700	25234070	5030	5030	5030	5030	0
250	20250324	150600	25234070	5030	5030	5030	5030	0
251	20250324	150500	25234070	5030	5030	5030	5030	0
252	20250324	150400	25234070	5030	5030	5030	5030	12
253	20250324	150300	25173710	5030	5030	5030	5030	0
254	20250324	150200	25173710	5030	5030	5030	5030	20
255	20250324	150100	25073110	5030	5030	5030	5030	0
256	20250324	150000	25073110	5030	5030	5030	5030	0
257	20250324	145900	25073110	5030	5030	5030	5030	0
258	20250324	145800	25073110	5030	5030	5030	5030	0
259	20250324	145700	25073110	5030	5030	5030	5030	8
260	20250324	145600	25032870	5030	5030	5030	5030	50
261	20250324	145500	24781370	5030	5030	5030	5030	10
262	20250324	145400	24731070	5030	5030	5030	5030	0
263	20250324	145300	24731070	5030	5030	5030	5030	0
264	20250324	145200	24731070	5030	5030	5030	5030	0
265	20250324	145100	24731070	5030	5030	5030	5030	0
266	20250324	145000	24731070	5030	5030	5030	5030	0
267	20250324	144900	24731070	5030	5030	5030	5030	0
268	20250324	144800	24731070	5030	5030	5030	5030	0
269	20250324	144700	24731070	5030	5030	5030	5030	0
270	20250324	144600	24731070	5030	5030	5030	5030	0
271	20250324	144500	24731070	5030	5030	5030	5030	0
272	20250324	144400	24731070	5030	5030	5030	5030	0
273	20250324	144300	24731070	5030	5030	5030	5030	25
274	20250324	144200	24605320	5040	5040	5040	5040	0
275	20250324	144100	24605320	5040	5040	5040	5040	0
276	20250324	144000	24605320	5040	5040	5040	5040	1
277	20250324	143900	24600280	5040	5040	5040	5040	0
278	20250324	143800	24600280	5040	5040	5040	5040	0
279	20250324	143700	24600280	5040	5040	5040	5040	0
280	20250324	143600	24600280	5040	5040	5040	5040	0
281	20250324	143500	24600280	5040	5040	5040	5040	11
282	20250324	143400	24544840	5040	5040	5040	5040	0
283	20250324	143300	24544840	5040	5040	5040	5040	5
284	20250324	143200	24519640	5030	5030	5030	5030	0
285	20250324	143100	24519640	5030	5030	5030	5030	2
286	20250324	143000	24509580	5040	5040	5040	5040	0
287	20250324	142900	24509580	5040	5040	5040	5040	0
288	20250324	142800	24509580	5040	5040	5040	5040	0
289	20250324	142700	24509580	5040	5040	5040	5040	0
290	20250324	142600	24509580	5040	5040	5040	5040	20
291	20250324	142500	24408780	5040	5040	5040	5040	20
292	20250324	142400	24307980	5090	5090	5090	5090	0
293	20250324	142300	24307980	5090	5040	5090	5040	1080
294	20250324	142200	18838530	5040	5040	5040	5040	0
295	20250324	142100	18838530	5040	5040	5040	5040	0
296	20250324	142000	18838530	5040	5040	5040	5040	0
297	20250324	141900	18838530	5040	5040	5040	5040	0
298	20250324	141800	18838530	5040	5040	5040	5040	0
299	20250324	141700	18838530	5040	5040	5040	5040	0
300	20250324	141600	18838530	5040	5040	5040	5040	0
301	20250324	141500	18838530	5040	5040	5040	5040	1
302	20250324	141400	18833490	5040	5040	5040	5040	0
303	20250324	141300	18833490	5040	5040	5040	5040	0
304	20250324	141200	18833490	5040	5040	5040	5040	0
305	20250324	141100	18833490	5040	5040	5040	5040	0
306	20250324	141000	18833490	5040	5040	5040	5040	0
307	20250324	140900	18833490	5040	5040	5040	5040	0
308	20250324	140800	18833490	5040	5040	5040	5040	0
309	20250324	140700	18833490	5040	5040	5040	5040	10
310	20250324	140600	18783090	5040	5040	5040	5040	0
311	20250324	140500	18783090	5040	5040	5040	5040	0
312	20250324	140400	18783090	5040	5040	5040	5040	0
313	20250324	140300	18783090	5040	5040	5040	5040	0
314	20250324	140200	18783090	5040	5040	5040	5040	0
315	20250324	140100	18783090	5040	5040	5040	5040	0
316	20250324	140000	18783090	5040	5040	5040	5040	0
317	20250324	135900	18783090	5040	5040	5040	5040	0
318	20250324	135800	18783090	5040	5040	5040	5040	0
319	20250324	135700	18783090	5040	5040	5040	5040	0
320	20250324	135600	18783090	5040	5040	5040	5040	0
321	20250324	135500	18783090	5040	5040	5040	5040	1
322	20250324	135400	18778050	5040	5040	5040	5040	0
323	20250324	135300	18778050	5040	5040	5040	5040	0
324	20250324	135200	18778050	5040	5040	5040	5040	0
325	20250324	135100	18778050	5040	5040	5040	5040	0
326	20250324	135000	18778050	5040	5040	5040	5040	0
327	20250324	134900	18778050	5040	5040	5040	5040	0
328	20250324	134800	18778050	5040	5040	5040	5040	0
329	20250324	134700	18778050	5040	5040	5040	5040	0
330	20250324	134600	18778050	5040	5040	5040	5040	0
331	20250324	134500	18778050	5040	5040	5040	5040	0
332	20250324	134400	18778050	5040	5040	5040	5040	0
333	20250324	134300	18778050	5040	5040	5040	5040	0
334	20250324	134200	18778050	5040	5040	5040	5040	0
335	20250324	134100	18778050	5040	5040	5040	5040	0
336	20250324	134000	18778050	5040	5040	5040	5040	0
337	20250324	133900	18778050	5040	5040	5040	5040	1
338	20250324	133800	18773010	5035	5035	5035	5035	0
339	20250324	133700	18773010	5035	5035	5035	5035	0
340	20250324	133600	18773010	5035	5035	5035	5035	0
341	20250324	133500	18773010	5035	5035	5035	5035	0
342	20250324	133400	18773010	5035	5035	5035	5035	0
343	20250324	133300	18773010	5035	5035	5035	5035	0
344	20250324	133200	18773010	5035	5035	5035	5035	0
345	20250324	133100	18773010	5035	5035	5035	5035	0
346	20250324	133000	18773010	5035	5035	5035	5035	40
347	20250324	132900	18571610	5035	5035	5035	5035	2
348	20250324	132800	18561540	5035	5035	5035	5035	0
349	20250324	132700	18561540	5035	5035	5035	5035	0
350	20250324	132600	18561540	5035	5035	5035	5035	0
351	20250324	132500	18561540	5035	5035	5035	5035	0
352	20250324	132400	18561540	5035	5035	5035	5035	0
353	20250324	132300	18561540	5035	5035	5035	5035	0
354	20250324	132200	18561540	5035	5035	5035	5035	0
355	20250324	132100	18561540	5035	5035	5035	5035	0
356	20250324	132000	18561540	5035	5035	5035	5035	0
357	20250324	131900	18561540	5035	5035	5035	5035	0
358	20250324	131800	18561540	5035	5035	5035	5035	0
359	20250324	131700	18561540	5035	5035	5035	5035	0
360	20250324	131600	18561540	5035	5035	5035	5035	1
361	20250324	131500	18556505	5035	5035	5035	5035	0
362	20250324	131400	18556505	5035	5035	5035	5035	0
363	20250324	131300	18556505	5035	5035	5035	5035	0
364	20250324	131200	18556505	5035	5035	5035	5035	0
365	20250324	131100	18556505	5035	5035	5035	5035	2
366	20250324	131000	18546435	5035	5035	5035	5035	0
367	20250324	130900	18546435	5035	5035	5035	5035	0
368	20250324	130800	18546435	5035	5035	5035	5035	0
369	20250324	130700	18546435	5035	5035	5035	5035	0
370	20250324	130600	18546435	5035	5035	5035	5035	0
371	20250324	130500	18546435	5035	5035	5035	5035	0
372	20250324	130400	18546435	5035	5035	5035	5035	0
373	20250324	130300	18546435	5035	5035	5035	5035	0
374	20250324	130200	18546435	5035	5035	5035	5035	0
375	20250324	130100	18546435	5035	5035	5035	5035	0
376	20250324	130000	18546435	5035	5035	5035	5035	0
377	20250324	125900	18546435	5035	5035	5035	5035	0
378	20250324	125800	18546435	5035	5035	5035	5035	0
379	20250324	125700	18546435	5035	5035	5035	5035	0
380	20250324	125600	18546435	5035	5035	5035	5035	0
381	20250324	125500	18546435	5035	5040	5040	5035	3
382	20250324	125400	18531325	5035	5035	5035	5035	0
383	20250324	125300	18531325	5035	5035	5035	5035	0
384	20250324	125200	18531325	5035	5035	5035	5035	0
385	20250324	125100	18531325	5035	5035	5035	5035	0
386	20250324	125000	18531325	5035	5035	5035	5035	0
387	20250324	124900	18531325	5035	5035	5035	5035	0
388	20250324	124800	18531325	5035	5035	5035	5035	0
389	20250324	124700	18531325	5035	5035	5035	5035	0
390	20250324	124600	18531325	5035	5035	5035	5035	0
391	20250324	124500	18531325	5035	5035	5035	5035	0
392	20250324	124400	18531325	5035	5035	5035	5035	0
393	20250324	124300	18531325	5035	5035	5035	5035	0
394	20250324	124200	18531325	5035	5035	5035	5035	0
395	20250324	124100	18531325	5035	5035	5035	5035	0
396	20250324	124000	18531325	5035	5035	5035	5035	0
397	20250324	123900	18531325	5035	5035	5035	5035	0
398	20250324	123800	18531325	5035	5035	5035	5035	0
399	20250324	123700	18531325	5035	5035	5035	5035	0
400	20250324	123600	18531325	5035	5035	5035	5035	0
401	20250324	123500	18531325	5035	5035	5035	5035	0
402	20250324	123400	18531325	5035	5035	5035	5035	0
403	20250324	123300	18531325	5035	5035	5035	5035	0
404	20250324	123200	18531325	5035	5035	5035	5035	0
405	20250324	123100	18531325	5035	5035	5035	5035	0
406	20250324	123000	18531325	5035	5035	5035	5035	0
407	20250324	122900	18531325	5035	5035	5035	5035	0
408	20250324	122800	18531325	5035	5035	5035	5035	0
409	20250324	122700	18531325	5035	5035	5035	5035	0
410	20250324	122600	18531325	5035	5035	5035	5035	0
411	20250324	122500	18531325	5035	5035	5035	5035	0
412	20250324	122400	18531325	5035	5035	5035	5035	0
413	20250324	122300	18531325	5035	5035	5035	5035	0
414	20250324	122200	18531325	5035	5035	5035	5035	0
415	20250324	122100	18531325	5035	5035	5035	5035	0
416	20250324	122000	18531325	5035	5035	5035	5035	0
417	20250324	121900	18531325	5035	5035	5035	5035	0
418	20250324	121800	18531325	5035	5035	5035	5035	0
419	20250324	121700	18531325	5035	5035	5035	5035	0
420	20250324	121600	18531325	5035	5035	5035	5035	1
421	20250324	121500	18526290	5040	5040	5040	5040	0
422	20250324	121400	18526290	5040	5040	5040	5040	0
423	20250324	121300	18526290	5040	5040	5040	5040	0
424	20250324	121200	18526290	5040	5040	5040	5040	2
425	20250324	121100	18516210	5035	5035	5035	5035	0
426	20250324	121000	18516210	5035	5035	5035	5035	0
427	20250324	120900	18516210	5035	5035	5035	5035	0
428	20250324	120800	18516210	5035	5035	5035	5035	0
429	20250324	120700	18516210	5035	5035	5035	5035	0
430	20250324	120600	18516210	5035	5035	5035	5035	0
431	20250324	120500	18516210	5035	5035	5035	5035	0
432	20250324	120400	18516210	5035	5035	5035	5035	0
433	20250324	120300	18516210	5035	5035	5035	5035	0
434	20250324	120200	18516210	5035	5035	5035	5035	0
435	20250324	120100	18516210	5035	5035	5035	5035	0
436	20250324	120000	18516210	5035	5035	5035	5035	0
437	20250324	115900	18516210	5035	5035	5035	5035	0
438	20250324	115800	18516210	5035	5035	5035	5035	0
439	20250324	115700	18516210	5035	5035	5035	5035	0
440	20250324	115600	18516210	5035	5035	5035	5035	0
441	20250324	115500	18516210	5035	5035	5035	5035	1
442	20250324	115400	18511175	5035	5035	5035	5035	0
443	20250324	115300	18511175	5035	5035	5035	5035	0
444	20250324	115200	18511175	5035	5035	5035	5035	0
445	20250324	115100	18511175	5035	5035	5035	5035	0
446	20250324	115000	18511175	5035	5035	5035	5035	0
447	20250324	114900	18511175	5035	5035	5035	5035	0
448	20250324	114800	18511175	5035	5035	5035	5035	0
449	20250324	114700	18511175	5035	5035	5035	5035	0
450	20250324	114600	18511175	5035	5035	5035	5035	0
451	20250324	114500	18511175	5035	5035	5035	5035	0
452	20250324	114400	18511175	5035	5035	5035	5035	0
453	20250324	114300	18511175	5035	5035	5035	5035	0
454	20250324	114200	18511175	5035	5035	5035	5035	0
455	20250324	114100	18511175	5035	5035	5035	5035	0
456	20250324	114000	18511175	5035	5035	5035	5035	11
457	20250324	113900	18455790	5035	5035	5035	5035	4
458	20250324	113800	18435650	5035	5035	5035	5035	0
459	20250324	113700	18435650	5035	5035	5035	5035	0
460	20250324	113600	18435650	5035	5035	5035	5035	100
461	20250324	113500	17932150	5035	5035	5035	5035	0
462	20250324	113400	17932150	5035	5035	5035	5035	0
463	20250324	113300	17932150	5035	5035	5035	5035	0
464	20250324	113200	17932150	5035	5035	5035	5035	0
465	20250324	113100	17932150	5035	5035	5035	5035	0
466	20250324	113000	17932150	5035	5035	5035	5035	0
467	20250324	112900	17932150	5035	5035	5035	5035	0
468	20250324	112800	17932150	5035	5035	5035	5035	0
469	20250324	112700	17932150	5035	5035	5035	5035	200
470	20250324	112600	16925150	5040	5040	5040	5040	0
471	20250324	112500	16925150	5040	5040	5040	5040	0
472	20250324	112400	16925150	5040	5040	5040	5040	0
473	20250324	112300	16925150	5040	5040	5040	5040	0
474	20250324	112200	16925150	5040	5040	5040	5040	0
475	20250324	112100	16925150	5040	5040	5040	5040	0
476	20250324	112000	16925150	5040	5040	5040	5040	0
477	20250324	111900	16925150	5040	5040	5040	5040	0
478	20250324	111800	16925150	5040	5040	5040	5040	0
479	20250324	111700	16925150	5040	5040	5040	5040	0
480	20250324	111600	16925150	5040	5040	5040	5040	1
481	20250324	111500	16920110	5035	5035	5035	5035	0
482	20250324	111400	16920110	5035	5035	5035	5035	0
483	20250324	111300	16920110	5035	5035	5035	5035	0
484	20250324	111200	16920110	5035	5035	5035	5035	0
485	20250324	111100	16920110	5035	5035	5035	5035	0
486	20250324	111000	16920110	5035	5035	5035	5035	0
487	20250324	110900	16920110	5035	5035	5035	5035	0
488	20250324	110800	16920110	5035	5035	5035	5035	0
489	20250324	110700	16920110	5035	5035	5035	5035	0
490	20250324	110600	16920110	5035	5035	5035	5035	0
491	20250324	110500	16920110	5035	5035	5035	5035	0
492	20250324	110400	16920110	5035	5035	5035	5035	0
493	20250324	110300	16920110	5035	5035	5035	5035	10
494	20250324	110200	16869760	5035	5035	5035	5035	100
495	20250324	110100	16366260	5040	5040	5040	5040	0
496	20250324	110000	16366260	5040	5040	5040	5040	0
497	20250324	105900	16366260	5040	5040	5040	5040	0
498	20250324	105800	16366260	5040	5040	5040	5040	0
499	20250324	105700	16366260	5040	5040	5040	5040	0
500	20250324	105600	16366260	5040	5040	5040	5040	0
501	20250324	105500	16366260	5040	5040	5040	5040	0
502	20250324	105400	16366260	5040	5040	5040	5040	0
503	20250324	105300	16366260	5040	5040	5040	5040	0
504	20250324	105200	16366260	5040	5040	5040	5040	0
505	20250324	105100	16366260	5040	5040	5040	5040	0
506	20250324	105000	16366260	5040	5040	5040	5040	0
507	20250324	104900	16366260	5040	5040	5040	5040	0
508	20250324	104800	16366260	5040	5040	5040	5040	0
509	20250324	104700	16366260	5040	5040	5040	5040	0
510	20250324	104600	16366260	5040	5040	5040	5040	0
511	20250324	104500	16366260	5040	5040	5040	5040	0
512	20250324	104400	16366260	5040	5040	5040	5040	0
513	20250324	104300	16366260	5040	5040	5040	5040	0
514	20250324	104200	16366260	5040	5040	5040	5040	0
515	20250324	104100	16366260	5040	5040	5040	5040	0
516	20250324	104000	16366260	5040	5040	5040	5040	0
517	20250324	103900	16366260	5040	5040	5040	5040	0
518	20250324	103800	16366260	5040	5040	5040	5040	0
519	20250324	103700	16366260	5040	5040	5040	5040	0
520	20250324	103600	16366260	5040	5040	5040	5040	47
521	20250324	103500	16129380	5040	5040	5040	5040	0
522	20250324	103400	16129380	5040	5040	5040	5040	0
523	20250324	103300	16129380	5040	5040	5040	5040	0
524	20250324	103200	16129380	5040	5020	5040	5020	247
525	20250324	103100	14886810	5020	5020	5020	5020	0
526	20250324	103000	14886810	5020	5020	5020	5020	0
527	20250324	102900	14886810	5020	5020	5020	5020	0
528	20250324	102800	14886810	5020	5020	5020	5020	80
529	20250324	102700	14485210	5020	5020	5020	5020	47
530	20250324	102600	14249270	5015	5015	5015	5015	0
531	20250324	102500	14249270	5015	5015	5015	5015	0
532	20250324	102400	14249270	5015	5015	5015	5015	0
533	20250324	102300	14249270	5015	5015	5015	5015	0
534	20250324	102200	14249270	5015	5015	5015	5015	0
535	20250324	102100	14249270	5015	5015	5015	5015	1
536	20250324	102000	14244255	5020	5020	5020	5020	0
537	20250324	101900	14244255	5020	5020	5020	5020	0
538	20250324	101800	14244255	5020	5020	5020	5020	2
539	20250324	101700	14234215	5020	5020	5020	5020	0
540	20250324	101600	14234215	5020	5015	5020	5015	2
541	20250324	101500	14224180	5015	5015	5015	5015	0
542	20250324	101400	14224180	5015	5015	5015	5015	0
543	20250324	101300	14224180	5015	5015	5015	5015	0
544	20250324	101200	14224180	5015	5015	5015	5015	0
545	20250324	101100	14224180	5015	5015	5015	5015	0
546	20250324	101000	14224180	5015	5015	5015	5015	0
547	20250324	100900	14224180	5015	5015	5015	5015	0
548	20250324	100800	14224180	5015	5015	5015	5015	0
549	20250324	100700	14224180	5015	5015	5015	5015	0
550	20250324	100600	14224180	5015	5015	5015	5015	0
551	20250324	100500	14224180	5015	5015	5015	5015	0
552	20250324	100400	14224180	5015	5015	5015	5015	0
553	20250324	100300	14224180	5015	5015	5015	5015	0
554	20250324	100200	14224180	5015	5015	5015	5015	50
555	20250324	100100	13973430	5020	5020	5020	5020	1
556	20250324	100000	13968410	5020	5020	5020	5020	221
557	20250324	095900	12858990	5015	5015	5015	5015	50
558	20250324	095800	12608240	5015	5020	5020	5015	1550
559	20250324	095700	4827490	5020	5020	5020	5020	0
560	20250324	095600	4827490	5020	5020	5020	5020	50
561	20250324	095500	4576490	5015	5015	5015	5015	84
562	20250324	095400	4155230	5020	5020	5020	5020	0
563	20250324	095300	4155230	5020	5020	5020	5020	0
564	20250324	095200	4155230	5020	5020	5020	5020	0
565	20250324	095100	4155230	5020	5020	5020	5020	0
566	20250324	095000	4155230	5020	5020	5020	5020	0
567	20250324	094900	4155230	5020	5020	5020	5020	0
568	20250324	094800	4155230	5020	5020	5020	5020	0
569	20250324	094700	4155230	5020	5020	5020	5020	0
570	20250324	094600	4155230	5020	5020	5020	5020	1
571	20250324	094500	4150210	5010	5010	5010	5010	10
572	20250324	094400	4100110	5020	5020	5020	5020	0
573	20250324	094300	4100110	5020	5020	5020	5020	0
574	20250324	094200	4100110	5020	5020	5020	5020	0
575	20250324	094100	4100110	5020	5020	5020	5020	2
576	20250324	094000	4090070	5020	5020	5020	5020	92
577	20250324	093900	3628230	5015	5015	5015	5015	0
578	20250324	093800	3628230	5015	5015	5015	5015	0
579	20250324	093700	3628230	5015	5015	5015	5015	50
580	20250324	093600	3377480	5010	5010	5010	5010	0
581	20250324	093500	3377480	5010	5010	5010	5010	0
582	20250324	093400	3377480	5010	5010	5010	5010	76
583	20250324	093300	2996720	5010	5010	5010	5010	0
584	20250324	093200	2996720	5010	5010	5010	5010	0
585	20250324	093100	2996720	5010	5010	5010	5010	0
586	20250324	093000	2996720	5010	5010	5010	5010	1
587	20250324	092900	2991710	5000	5000	5000	5000	49
588	20250324	092800	2746710	5000	5000	5000	5000	49
589	20250324	092700	2501710	5000	5000	5000	5000	0
590	20250324	092600	2501710	5000	5000	5000	5000	204
591	20250324	092500	1481710	5000	5000	5000	5000	0
592	20250324	092400	1481710	5000	5000	5000	5000	0
593	20250324	092300	1481710	5000	5000	5000	5000	3
594	20250324	092200	1466710	5000	5000	5000	5000	0
595	20250324	092100	1466710	5000	5000	5000	5000	1
596	20250324	092000	1461710	5000	5000	5000	5000	0
597	20250324	091900	1461710	5000	5000	5000	5000	0
598	20250324	091800	1461710	5000	5000	5000	5000	0
599	20250324	091700	1461710	5000	5000	5000	5000	0
600	20250324	091600	1461710	5000	5000	5000	5000	0
601	20250324	091500	1461710	5000	5000	5000	5000	0
602	20250324	091400	1461710	5000	5000	5000	5000	0
603	20250324	091300	1461710	5000	5000	5000	5000	0
604	20250324	091200	1461710	5000	5000	5000	5000	0
605	20250324	091100	1461710	5000	5000	5000	5000	0
606	20250324	091000	1461710	5000	5000	5000	5000	0
607	20250324	090900	1461710	5000	5000	5000	5000	0
608	20250324	090800	1461710	5000	5000	5000	5000	0
609	20250324	090700	1461710	5000	5000	5000	5000	0
610	20250324	090600	1461710	5000	5000	5000	5000	0
611	20250324	090500	1461710	5000	4990	5000	4990	219
612	20250324	090400	368890	4985	4985	4985	4985	0
613	20250324	090300	368890	4985	4985	4985	4985	0
614	20250324	090200	368890	4985	4985	4985	4985	0
615	20250324	090100	368890	4985	4985	4985	4985	0
616	20250324	090000	368890	4985	4985	4985	4985	74