KissMeData/216400/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	204600	2531290	5570	5570	5570	5570	51
3	20250324	204500	2531290	5570	5570	5570	5570	0
4	20250324	204400	2531290	5570	5570	5570	5570	0
5	20250324	204300	2531290	5570	5570	5570	5570	0
6	20250324	204200	2531290	5570	5570	5570	5570	0
7	20250324	204100	2531290	5570	5570	5570	5570	0
8	20250324	204000	2531290	5570	5570	5570	5570	0
9	20250324	203900	2531290	5570	5570	5570	5570	0
10	20250324	203800	2531290	5570	5570	5570	5570	0
11	20250324	203700	2531290	5570	5570	5570	5570	0
12	20250324	203600	2531290	5570	5570	5570	5570	0
13	20250324	203500	2531290	5570	5570	5570	5570	0
14	20250324	203400	2531290	5570	5570	5570	5570	0
15	20250324	203300	2531290	5570	5570	5570	5570	0
16	20250324	203200	2531290	5570	5570	5570	5570	0
17	20250324	203100	2531290	5570	5570	5570	5570	0
18	20250324	203000	2531290	5570	5570	5570	5570	0
19	20250324	202900	2531290	5570	5570	5570	5570	0
20	20250324	202800	2531290	5570	5570	5570	5570	0
21	20250324	202700	2531290	5570	5570	5570	5570	0
22	20250324	202600	2531290	5570	5570	5570	5570	0
23	20250324	202500	2531290	5570	5570	5570	5570	0
24	20250324	202400	2531290	5570	5570	5570	5570	0
25	20250324	202300	2531290	5570	5570	5570	5570	0
26	20250324	202200	2531290	5570	5570	5570	5570	0
27	20250324	202100	2531290	5570	5570	5570	5570	0
28	20250324	202000	2531290	5570	5570	5570	5570	0
29	20250324	201900	2531290	5570	5570	5570	5570	0
30	20250324	201800	2531290	5570	5570	5570	5570	0
31	20250324	201700	2531290	5570	5570	5570	5570	0
32	20250324	201600	2531290	5570	5570	5570	5570	51
33	20250324	201500	2531290	5570	5570	5570	5570	0
34	20250324	201400	2531290	5570	5570	5570	5570	0
35	20250324	201300	2531290	5570	5570	5570	5570	0
36	20250324	201200	2531290	5570	5570	5570	5570	0
37	20250324	201100	2531290	5570	5570	5570	5570	0
38	20250324	201000	2531290	5570	5570	5570	5570	0
39	20250324	200900	2531290	5570	5570	5570	5570	0
40	20250324	200800	2531290	5570	5570	5570	5570	0
41	20250324	200700	2531290	5570	5570	5570	5570	0
42	20250324	200600	2531290	5570	5570	5570	5570	0
43	20250324	200500	2531290	5570	5570	5570	5570	0
44	20250324	200400	2531290	5570	5570	5570	5570	0
45	20250324	200300	2531290	5570	5570	5570	5570	0
46	20250324	200200	2531290	5570	5570	5570	5570	0
47	20250324	200100	2531290	5570	5570	5570	5570	0
48	20250324	200000	2531290	5570	5570	5570	5570	0
49	20250324	195900	2531290	5570	5570	5570	5570	0
50	20250324	195800	2531290	5570	5570	5570	5570	0
51	20250324	195700	2531290	5570	5570	5570	5570	0
52	20250324	195600	2531290	5570	5570	5570	5570	0
53	20250324	195500	2531290	5570	5570	5570	5570	0
54	20250324	195400	2531290	5570	5570	5570	5570	0
55	20250324	195300	2531290	5570	5570	5570	5570	0
56	20250324	195200	2531290	5570	5570	5570	5570	0
57	20250324	195100	2531290	5570	5570	5570	5570	0
58	20250324	195000	2531290	5570	5570	5570	5570	0
59	20250324	194900	2531290	5570	5570	5570	5570	0
60	20250324	194800	2531290	5570	5570	5570	5570	0
61	20250324	194700	2531290	5570	5570	5570	5570	0
62	20250324	194600	2531290	5570	5570	5570	5570	51
63	20250324	194500	2531290	5570	5570	5570	5570	0
64	20250324	194400	2531290	5570	5570	5570	5570	0
65	20250324	194300	2531290	5570	5570	5570	5570	0
66	20250324	194200	2531290	5570	5570	5570	5570	0
67	20250324	194100	2531290	5570	5570	5570	5570	0
68	20250324	194000	2531290	5570	5570	5570	5570	0
69	20250324	193900	2531290	5570	5570	5570	5570	0
70	20250324	193800	2531290	5570	5570	5570	5570	0
71	20250324	193700	2531290	5570	5570	5570	5570	0
72	20250324	193600	2531290	5570	5570	5570	5570	0
73	20250324	193500	2531290	5570	5570	5570	5570	0
74	20250324	193400	2531290	5570	5570	5570	5570	0
75	20250324	193300	2531290	5570	5570	5570	5570	0
76	20250324	193200	2531290	5570	5570	5570	5570	0
77	20250324	193100	2531290	5570	5570	5570	5570	0
78	20250324	193000	2531290	5570	5570	5570	5570	0
79	20250324	192900	2531290	5570	5570	5570	5570	0
80	20250324	192800	2531290	5570	5570	5570	5570	0
81	20250324	192700	2531290	5570	5570	5570	5570	0
82	20250324	192600	2531290	5570	5570	5570	5570	0
83	20250324	192500	2531290	5570	5570	5570	5570	0
84	20250324	192400	2531290	5570	5570	5570	5570	0
85	20250324	192300	2531290	5570	5570	5570	5570	0
86	20250324	192200	2531290	5570	5570	5570	5570	0
87	20250324	192100	2531290	5570	5570	5570	5570	0
88	20250324	192000	2531290	5570	5570	5570	5570	0
89	20250324	191900	2531290	5570	5570	5570	5570	0
90	20250324	191800	2531290	5570	5570	5570	5570	0
91	20250324	191700	2531290	5570	5570	5570	5570	0
92	20250324	191600	2531290	5570	5570	5570	5570	51
93	20250324	191500	2531290	5570	5570	5570	5570	0
94	20250324	191400	2531290	5570	5570	5570	5570	0
95	20250324	191300	2531290	5570	5570	5570	5570	0
96	20250324	191200	2531290	5570	5570	5570	5570	0
97	20250324	191100	2531290	5570	5570	5570	5570	0
98	20250324	191000	2531290	5570	5570	5570	5570	0
99	20250324	190900	2531290	5570	5570	5570	5570	0
100	20250324	190800	2531290	5570	5570	5570	5570	0
101	20250324	190700	2531290	5570	5570	5570	5570	0
102	20250324	190600	2531290	5570	5570	5570	5570	0
103	20250324	190500	2531290	5570	5570	5570	5570	0
104	20250324	190400	2531290	5570	5570	5570	5570	0
105	20250324	190300	2531290	5570	5570	5570	5570	0
106	20250324	190200	2531290	5570	5570	5570	5570	0
107	20250324	190100	2531290	5570	5570	5570	5570	0
108	20250324	190000	2531290	5570	5570	5570	5570	0
109	20250324	185900	2531290	5570	5570	5570	5570	0
110	20250324	185800	2531290	5570	5570	5570	5570	0
111	20250324	185700	2531290	5570	5570	5570	5570	0
112	20250324	185600	2531290	5570	5570	5570	5570	0
113	20250324	185500	2531290	5570	5570	5570	5570	0
114	20250324	185400	2531290	5570	5570	5570	5570	0
115	20250324	185300	2531290	5570	5570	5570	5570	0
116	20250324	185200	2531290	5570	5570	5570	5570	0
117	20250324	185100	2531290	5570	5570	5570	5570	0
118	20250324	185000	2531290	5570	5570	5570	5570	0
119	20250324	184900	2531290	5570	5570	5570	5570	0
120	20250324	184800	2531290	5570	5570	5570	5570	0
121	20250324	184700	2531290	5570	5570	5570	5570	0
122	20250324	184600	2531290	5570	5570	5570	5570	51
123	20250324	184500	2531290	5570	5570	5570	5570	0
124	20250324	184400	2531290	5570	5570	5570	5570	0
125	20250324	184300	2531290	5570	5570	5570	5570	0
126	20250324	184200	2531290	5570	5570	5570	5570	0
127	20250324	184100	2531290	5570	5570	5570	5570	0
128	20250324	184000	2531290	5570	5570	5570	5570	0
129	20250324	183900	2531290	5570	5570	5570	5570	0
130	20250324	183800	2531290	5570	5570	5570	5570	0
131	20250324	183700	2531290	5570	5570	5570	5570	0
132	20250324	183600	2531290	5570	5570	5570	5570	0
133	20250324	183500	2531290	5570	5570	5570	5570	0
134	20250324	183400	2531290	5570	5570	5570	5570	0
135	20250324	183300	2531290	5570	5570	5570	5570	0
136	20250324	183200	2531290	5570	5570	5570	5570	0
137	20250324	183100	2531290	5570	5570	5570	5570	0
138	20250324	183000	2531290	5570	5570	5570	5570	0
139	20250324	182900	2531290	5570	5570	5570	5570	0
140	20250324	182800	2531290	5570	5570	5570	5570	0
141	20250324	182700	2531290	5570	5570	5570	5570	0
142	20250324	182600	2531290	5570	5570	5570	5570	0
143	20250324	182500	2531290	5570	5570	5570	5570	0
144	20250324	182400	2531290	5570	5570	5570	5570	0
145	20250324	182300	2531290	5570	5570	5570	5570	0
146	20250324	182200	2531290	5570	5570	5570	5570	0
147	20250324	182100	2531290	5570	5570	5570	5570	0
148	20250324	182000	2531290	5570	5570	5570	5570	0
149	20250324	181900	2531290	5570	5570	5570	5570	0
150	20250324	181800	2531290	5570	5570	5570	5570	0
151	20250324	181700	2531290	5570	5570	5570	5570	0
152	20250324	181600	2531290	5570	5570	5570	5570	51
153	20250324	181500	2531290	5570	5570	5570	5570	0
154	20250324	181400	2531290	5570	5570	5570	5570	0
155	20250324	181300	2531290	5570	5570	5570	5570	0
156	20250324	181200	2531290	5570	5570	5570	5570	0
157	20250324	181100	2531290	5570	5570	5570	5570	0
158	20250324	181000	2531290	5570	5570	5570	5570	0
159	20250324	180900	2531290	5570	5570	5570	5570	0
160	20250324	180800	2531290	5570	5570	5570	5570	0
161	20250324	180700	2531290	5570	5570	5570	5570	0
162	20250324	180600	2531290	5570	5570	5570	5570	0
163	20250324	180500	2531290	5570	5570	5570	5570	0
164	20250324	180400	2531290	5570	5570	5570	5570	0
165	20250324	180300	2531290	5570	5570	5570	5570	0
166	20250324	180200	2531290	5570	5570	5570	5570	0
167	20250324	180100	2531290	5570	5570	5570	5570	0
168	20250324	180000	2531290	5570	5570	5570	5570	0
169	20250324	175900	2531290	5570	5570	5570	5570	0
170	20250324	175800	2531290	5570	5570	5570	5570	0
171	20250324	175700	2531290	5570	5570	5570	5570	0
172	20250324	175600	2531290	5570	5570	5570	5570	0
173	20250324	175500	2531290	5570	5570	5570	5570	0
174	20250324	175400	2531290	5570	5570	5570	5570	0
175	20250324	175300	2531290	5570	5570	5570	5570	0
176	20250324	175200	2531290	5570	5570	5570	5570	0
177	20250324	175100	2531290	5570	5570	5570	5570	0
178	20250324	175000	2531290	5570	5570	5570	5570	0
179	20250324	174900	2531290	5570	5570	5570	5570	0
180	20250324	174800	2531290	5570	5570	5570	5570	0
181	20250324	174700	2531290	5570	5570	5570	5570	0
182	20250324	174600	2531290	5570	5570	5570	5570	51
183	20250324	174500	2531290	5570	5570	5570	5570	0
184	20250324	174400	2531290	5570	5570	5570	5570	0
185	20250324	174300	2531290	5570	5570	5570	5570	0
186	20250324	174200	2531290	5570	5570	5570	5570	0
187	20250324	174100	2531290	5570	5570	5570	5570	0
188	20250324	174000	2531290	5570	5570	5570	5570	0
189	20250324	173900	2531290	5570	5570	5570	5570	0
190	20250324	173800	2531290	5570	5570	5570	5570	0
191	20250324	173700	2531290	5570	5570	5570	5570	0
192	20250324	173600	2531290	5570	5570	5570	5570	0
193	20250324	173500	2531290	5570	5570	5570	5570	0
194	20250324	173400	2531290	5570	5570	5570	5570	0
195	20250324	173300	2531290	5570	5570	5570	5570	0
196	20250324	173200	2531290	5570	5570	5570	5570	0
197	20250324	173100	2531290	5570	5570	5570	5570	0
198	20250324	173000	2531290	5570	5570	5570	5570	0
199	20250324	172900	2531290	5570	5570	5570	5570	0
200	20250324	172800	2531290	5570	5570	5570	5570	0
201	20250324	172700	2531290	5570	5570	5570	5570	0
202	20250324	172600	2531290	5570	5570	5570	5570	0
203	20250324	172500	2531290	5570	5570	5570	5570	0
204	20250324	172400	2531290	5570	5570	5570	5570	0
205	20250324	172300	2531290	5570	5570	5570	5570	0
206	20250324	172200	2531290	5570	5570	5570	5570	0
207	20250324	172100	2531290	5570	5570	5570	5570	0
208	20250324	172000	2531290	5570	5570	5570	5570	0
209	20250324	171900	2531290	5570	5570	5570	5570	0
210	20250324	171800	2531290	5570	5570	5570	5570	0
211	20250324	171700	2531290	5570	5570	5570	5570	0
212	20250324	171600	2531290	5570	5570	5570	5570	51
213	20250324	171500	2531290	5570	5570	5570	5570	0
214	20250324	171400	2531290	5570	5570	5570	5570	0
215	20250324	171300	2531290	5570	5570	5570	5570	0
216	20250324	171200	2531290	5570	5570	5570	5570	0
217	20250324	171100	2531290	5570	5570	5570	5570	0
218	20250324	171000	2531290	5570	5570	5570	5570	0
219	20250324	170900	2531290	5570	5570	5570	5570	0
220	20250324	170800	2531290	5570	5570	5570	5570	0
221	20250324	170700	2531290	5570	5570	5570	5570	0
222	20250324	170600	2531290	5570	5570	5570	5570	0
223	20250324	170500	2531290	5570	5570	5570	5570	0
224	20250324	170400	2531290	5570	5570	5570	5570	0
225	20250324	170300	2531290	5570	5570	5570	5570	0
226	20250324	170200	2531290	5570	5570	5570	5570	0
227	20250324	170100	2531290	5570	5570	5570	5570	0
228	20250324	170000	2531290	5570	5570	5570	5570	0
229	20250324	165900	2531290	5570	5570	5570	5570	0
230	20250324	165800	2531290	5570	5570	5570	5570	0
231	20250324	165700	2531290	5570	5570	5570	5570	0
232	20250324	165600	2531290	5570	5570	5570	5570	0
233	20250324	165500	2531290	5570	5570	5570	5570	0
234	20250324	165400	2531290	5570	5570	5570	5570	0
235	20250324	165300	2531290	5570	5570	5570	5570	0
236	20250324	165200	2531290	5570	5570	5570	5570	0
237	20250324	165100	2531290	5570	5570	5570	5570	0
238	20250324	165000	2531290	5570	5570	5570	5570	0
239	20250324	164900	2531290	5570	5570	5570	5570	0
240	20250324	164800	2531290	5570	5570	5570	5570	0
241	20250324	164700	2531290	5570	5570	5570	5570	0
242	20250324	164600	2531290	5570	5570	5570	5570	51
243	20250324	164500	2531290	5570	5570	5570	5570	0
244	20250324	164400	2531290	5570	5570	5570	5570	0
245	20250324	164300	2531290	5570	5570	5570	5570	0
246	20250324	164200	2531290	5570	5570	5570	5570	0
247	20250324	164100	2531290	5570	5570	5570	5570	0
248	20250324	164000	2531290	5570	5570	5570	5570	0
249	20250324	163900	2531290	5570	5570	5570	5570	0
250	20250324	163800	2531290	5570	5570	5570	5570	0
251	20250324	163700	2531290	5570	5570	5570	5570	0
252	20250324	163600	2531290	5570	5570	5570	5570	0
253	20250324	163500	2531290	5570	5570	5570	5570	0
254	20250324	163400	2531290	5570	5570	5570	5570	0
255	20250324	163300	2531290	5570	5570	5570	5570	0
256	20250324	163200	2531290	5570	5570	5570	5570	0
257	20250324	163100	2531290	5570	5570	5570	5570	0
258	20250324	163000	2531290	5570	5570	5570	5570	0
259	20250324	162900	2531290	5570	5570	5570	5570	0
260	20250324	162800	2531290	5570	5570	5570	5570	0
261	20250324	162700	2531290	5570	5570	5570	5570	0
262	20250324	162600	2531290	5570	5570	5570	5570	0
263	20250324	162500	2531290	5570	5570	5570	5570	0
264	20250324	162400	2531290	5570	5570	5570	5570	0
265	20250324	162300	2531290	5570	5570	5570	5570	0
266	20250324	162200	2531290	5570	5570	5570	5570	0
267	20250324	162100	2531290	5570	5570	5570	5570	0
268	20250324	162000	2531290	5570	5570	5570	5570	0
269	20250324	161900	2531290	5570	5570	5570	5570	0
270	20250324	161800	2531290	5570	5570	5570	5570	0
271	20250324	161700	2531290	5570	5570	5570	5570	0
272	20250324	161600	2531290	5570	5570	5570	5570	51
273	20250324	161500	2531290	5570	5570	5570	5570	0
274	20250324	161400	2531290	5570	5570	5570	5570	0
275	20250324	161300	2531290	5570	5570	5570	5570	0
276	20250324	161200	2531290	5570	5570	5570	5570	0
277	20250324	161100	2531290	5570	5570	5570	5570	0
278	20250324	161000	2531290	5570	5570	5570	5570	0
279	20250324	160900	2531290	5570	5570	5570	5570	0
280	20250324	160800	2531290	5570	5570	5570	5570	0
281	20250324	160700	2531290	5570	5570	5570	5570	0
282	20250324	160600	2531290	5570	5570	5570	5570	0
283	20250324	160500	2531290	5570	5570	5570	5570	0
284	20250324	160400	2531290	5570	5570	5570	5570	0
285	20250324	160300	2531290	5570	5570	5570	5570	0
286	20250324	160200	2531290	5570	5570	5570	5570	0
287	20250324	160100	2531290	5570	5570	5570	5570	0
288	20250324	160000	2531290	5570	5570	5570	5570	0
289	20250324	155900	2531290	5570	5570	5570	5570	0
290	20250324	155800	2531290	5570	5570	5570	5570	0
291	20250324	155700	2531290	5570	5570	5570	5570	0
292	20250324	155600	2531290	5570	5570	5570	5570	0
293	20250324	155500	2531290	5570	5570	5570	5570	0
294	20250324	155400	2531290	5570	5570	5570	5570	0
295	20250324	155300	2531290	5570	5570	5570	5570	0
296	20250324	155200	2531290	5570	5570	5570	5570	0
297	20250324	155100	2531290	5570	5570	5570	5570	0
298	20250324	155000	2531290	5570	5570	5570	5570	0
299	20250324	154900	2531290	5570	5570	5570	5570	0
300	20250324	154800	2531290	5570	5570	5570	5570	0
301	20250324	154700	2531290	5570	5570	5570	5570	0
302	20250324	154600	2531290	5570	5570	5570	5570	51
303	20250324	154500	2531290	5570	5570	5570	5570	0
304	20250324	154400	2531290	5570	5570	5570	5570	0
305	20250324	154300	2531290	5570	5570	5570	5570	0
306	20250324	154200	2531290	5570	5570	5570	5570	0
307	20250324	154100	2531290	5570	5570	5570	5570	0
308	20250324	154000	2531290	5570	5570	5570	5570	0
309	20250324	153900	2531290	5570	5570	5570	5570	0
310	20250324	153800	2531290	5570	5570	5570	5570	0
311	20250324	153700	2531290	5570	5570	5570	5570	0
312	20250324	153600	2531290	5570	5570	5570	5570	0
313	20250324	153500	2531290	5570	5570	5570	5570	0
314	20250324	153400	2531290	5570	5570	5570	5570	0
315	20250324	153300	2531290	5570	5570	5570	5570	0
316	20250324	153200	2531290	5570	5570	5570	5570	0
317	20250324	153100	2531290	5570	5570	5570	5570	0
318	20250324	153000	2531290	5570	5570	5570	5570	51
319	20250324	152900	2247220	5450	5450	5450	5450	0
320	20250324	152800	2247220	5450	5450	5450	5450	0
321	20250324	152700	2247220	5450	5450	5450	5450	0
322	20250324	152600	2247220	5450	5450	5450	5450	0
323	20250324	152500	2247220	5450	5450	5450	5450	0
324	20250324	152400	2247220	5450	5450	5450	5450	0
325	20250324	152300	2247220	5450	5450	5450	5450	0
326	20250324	152200	2247220	5450	5450	5450	5450	0
327	20250324	152100	2247220	5450	5450	5450	5450	0
328	20250324	152000	2247220	5450	5450	5450	5450	0
329	20250324	151900	2247220	5450	5450	5450	5450	0
330	20250324	151800	2247220	5450	5450	5450	5450	0
331	20250324	151700	2247220	5450	5450	5450	5450	0
332	20250324	151600	2247220	5450	5450	5450	5450	0
333	20250324	151500	2247220	5450	5450	5450	5450	0
334	20250324	151400	2247220	5450	5450	5450	5450	78
335	20250324	151300	1822120	5450	5450	5450	5450	0
336	20250324	151200	1822120	5450	5450	5450	5450	0
337	20250324	151100	1822120	5450	5450	5450	5450	0
338	20250324	151000	1822120	5450	5450	5450	5450	0
339	20250324	150900	1822120	5450	5450	5450	5450	100
340	20250324	150800	1277120	5450	5450	5450	5450	0
341	20250324	150700	1277120	5450	5450	5450	5450	0
342	20250324	150600	1277120	5450	5450	5450	5450	0
343	20250324	150500	1277120	5450	5450	5450	5450	0
344	20250324	150400	1277120	5450	5450	5450	5450	0
345	20250324	150300	1277120	5450	5450	5450	5450	0
346	20250324	150200	1277120	5450	5450	5450	5450	0
347	20250324	150100	1277120	5450	5450	5450	5450	0
348	20250324	150000	1277120	5450	5450	5450	5450	0
349	20250324	145900	1277120	5450	5450	5450	5450	0
350	20250324	145800	1277120	5450	5450	5450	5450	0
351	20250324	145700	1277120	5450	5450	5450	5450	0
352	20250324	145600	1277120	5450	5450	5450	5450	0
353	20250324	145500	1277120	5450	5450	5450	5450	0
354	20250324	145400	1277120	5450	5450	5450	5450	0
355	20250324	145300	1277120	5450	5450	5450	5450	0
356	20250324	145200	1277120	5450	5450	5450	5450	0
357	20250324	145100	1277120	5450	5450	5450	5450	0
358	20250324	145000	1277120	5450	5450	5450	5450	0
359	20250324	144900	1277120	5450	5450	5450	5450	0
360	20250324	144800	1277120	5450	5450	5450	5450	0
361	20250324	144700	1277120	5450	5450	5450	5450	0
362	20250324	144600	1277120	5450	5450	5450	5450	0
363	20250324	144500	1277120	5450	5450	5450	5450	0
364	20250324	144400	1277120	5450	5450	5450	5450	0
365	20250324	144300	1277120	5450	5450	5450	5450	0
366	20250324	144200	1277120	5450	5450	5450	5450	0
367	20250324	144100	1277120	5450	5450	5450	5450	0
368	20250324	144000	1277120	5450	5450	5450	5450	0
369	20250324	143900	1277120	5450	5450	5450	5450	0
370	20250324	143800	1277120	5450	5450	5450	5450	0
371	20250324	143700	1277120	5450	5450	5450	5450	0
372	20250324	143600	1277120	5450	5450	5450	5450	0
373	20250324	143500	1277120	5450	5450	5450	5450	0
374	20250324	143400	1277120	5450	5450	5450	5450	0
375	20250324	143300	1277120	5450	5450	5450	5450	0
376	20250324	143200	1277120	5450	5450	5450	5450	0
377	20250324	143100	1277120	5450	5450	5450	5450	0
378	20250324	143000	1277120	5450	5450	5450	5450	0
379	20250324	142900	1277120	5450	5450	5450	5450	0
380	20250324	142800	1277120	5450	5450	5450	5450	0
381	20250324	142700	1277120	5450	5450	5450	5450	0
382	20250324	142600	1277120	5450	5450	5450	5450	0
383	20250324	142500	1277120	5450	5450	5450	5450	0
384	20250324	142400	1277120	5450	5450	5450	5450	0
385	20250324	142300	1277120	5450	5450	5450	5450	0
386	20250324	142200	1277120	5450	5450	5450	5450	0
387	20250324	142100	1277120	5450	5450	5450	5450	0
388	20250324	142000	1277120	5450	5450	5450	5450	0
389	20250324	141900	1277120	5450	5450	5450	5450	0
390	20250324	141800	1277120	5450	5450	5450	5450	0
391	20250324	141700	1277120	5450	5450	5450	5450	0
392	20250324	141600	1277120	5450	5450	5450	5450	0
393	20250324	141500	1277120	5450	5450	5450	5450	0
394	20250324	141400	1277120	5450	5450	5450	5450	0
395	20250324	141300	1277120	5450	5450	5450	5450	0
396	20250324	141200	1277120	5450	5450	5450	5450	0
397	20250324	141100	1277120	5450	5450	5450	5450	0
398	20250324	141000	1277120	5450	5450	5450	5450	0
399	20250324	140900	1277120	5450	5450	5450	5450	0
400	20250324	140800	1277120	5450	5450	5450	5450	0
401	20250324	140700	1277120	5450	5450	5450	5450	0
402	20250324	140600	1277120	5450	5450	5450	5450	0
403	20250324	140500	1277120	5450	5450	5450	5450	0
404	20250324	140400	1277120	5450	5450	5450	5450	0
405	20250324	140300	1277120	5450	5450	5450	5450	0
406	20250324	140200	1277120	5450	5450	5450	5450	0
407	20250324	140100	1277120	5450	5450	5450	5450	0
408	20250324	140000	1277120	5450	5450	5450	5450	0
409	20250324	135900	1277120	5450	5450	5450	5450	0
410	20250324	135800	1277120	5450	5450	5450	5450	0
411	20250324	135700	1277120	5450	5450	5450	5450	0
412	20250324	135600	1277120	5450	5450	5450	5450	0
413	20250324	135500	1277120	5450	5450	5450	5450	0
414	20250324	135400	1277120	5450	5450	5450	5450	0
415	20250324	135300	1277120	5450	5450	5450	5450	0
416	20250324	135200	1277120	5450	5450	5450	5450	0
417	20250324	135100	1277120	5450	5450	5450	5450	0
418	20250324	135000	1277120	5450	5450	5450	5450	0
419	20250324	134900	1277120	5450	5450	5450	5450	0
420	20250324	134800	1277120	5450	5450	5450	5450	0
421	20250324	134700	1277120	5450	5450	5450	5450	0
422	20250324	134600	1277120	5450	5450	5450	5450	0
423	20250324	134500	1277120	5450	5450	5450	5450	0
424	20250324	134400	1277120	5450	5450	5450	5450	0
425	20250324	134300	1277120	5450	5450	5450	5450	0
426	20250324	134200	1277120	5450	5450	5450	5450	0
427	20250324	134100	1277120	5450	5450	5450	5450	0
428	20250324	134000	1277120	5450	5450	5450	5450	0
429	20250324	133900	1277120	5450	5450	5450	5450	0
430	20250324	133800	1277120	5450	5450	5450	5450	0
431	20250324	133700	1277120	5450	5450	5450	5450	0
432	20250324	133600	1277120	5450	5450	5450	5450	0
433	20250324	133500	1277120	5450	5450	5450	5450	0
434	20250324	133400	1277120	5450	5450	5450	5450	0
435	20250324	133300	1277120	5450	5450	5450	5450	0
436	20250324	133200	1277120	5450	5450	5450	5450	0
437	20250324	133100	1277120	5450	5450	5450	5450	0
438	20250324	133000	1277120	5450	5450	5450	5450	0
439	20250324	132900	1277120	5450	5450	5450	5450	0
440	20250324	132800	1277120	5450	5450	5450	5450	4
441	20250324	132700	1255320	5310	5310	5310	5310	0
442	20250324	132600	1255320	5310	5310	5310	5310	0
443	20250324	132500	1255320	5310	5310	5310	5310	0
444	20250324	132400	1255320	5310	5310	5310	5310	0
445	20250324	132300	1255320	5310	5310	5310	5310	0
446	20250324	132200	1255320	5310	5310	5310	5310	0
447	20250324	132100	1255320	5310	5310	5310	5310	0
448	20250324	132000	1255320	5310	5310	5310	5310	0
449	20250324	131900	1255320	5310	5310	5310	5310	0
450	20250324	131800	1255320	5310	5330	5330	5310	162
451	20250324	131700	392720	5450	5450	5450	5450	0
452	20250324	131600	392720	5450	5450	5450	5450	0
453	20250324	131500	392720	5450	5450	5450	5450	0
454	20250324	131400	392720	5450	5450	5450	5450	0
455	20250324	131300	392720	5450	5450	5450	5450	0
456	20250324	131200	392720	5450	5450	5450	5450	0
457	20250324	131100	392720	5450	5450	5450	5450	0
458	20250324	131000	392720	5450	5450	5450	5450	0
459	20250324	130900	392720	5450	5450	5450	5450	0
460	20250324	130800	392720	5450	5450	5450	5450	0
461	20250324	130700	392720	5450	5450	5450	5450	0
462	20250324	130600	392720	5450	5450	5450	5450	0
463	20250324	130500	392720	5450	5450	5450	5450	0
464	20250324	130400	392720	5450	5450	5450	5450	0
465	20250324	130300	392720	5450	5450	5450	5450	0
466	20250324	130200	392720	5450	5450	5450	5450	15
467	20250324	130100	310970	5450	5450	5450	5450	2
468	20250324	130000	300070	5310	5310	5310	5310	0
469	20250324	125900	300070	5310	5310	5310	5310	0
470	20250324	125800	300070	5310	5310	5310	5310	0
471	20250324	125700	300070	5310	5310	5310	5310	0
472	20250324	125600	300070	5310	5310	5310	5310	0
473	20250324	125500	300070	5310	5310	5310	5310	0
474	20250324	125400	300070	5310	5310	5310	5310	0
475	20250324	125300	300070	5310	5310	5310	5310	0
476	20250324	125200	300070	5310	5400	5400	5310	50
477	20250324	125100	33400	5600	5600	5600	5600	0
478	20250324	125000	33400	5600	5600	5600	5600	0
479	20250324	124900	33400	5600	5600	5600	5600	0
480	20250324	124800	33400	5600	5600	5600	5600	0
481	20250324	124700	33400	5600	5600	5600	5600	0
482	20250324	124600	33400	5600	5600	5600	5600	0
483	20250324	124500	33400	5600	5600	5600	5600	0
484	20250324	124400	33400	5600	5600	5600	5600	0
485	20250324	124300	33400	5600	5600	5600	5600	0
486	20250324	124200	33400	5600	5600	5600	5600	0
487	20250324	124100	33400	5600	5600	5600	5600	0
488	20250324	124000	33400	5600	5600	5600	5600	0
489	20250324	123900	33400	5600	5600	5600	5600	0
490	20250324	123800	33400	5600	5600	5600	5600	0
491	20250324	123700	33400	5600	5600	5600	5600	0
492	20250324	123600	33400	5600	5600	5600	5600	0
493	20250324	123500	33400	5600	5600	5600	5600	0
494	20250324	123400	33400	5600	5600	5600	5600	0
495	20250324	123300	33400	5600	5600	5600	5600	0
496	20250324	123200	33400	5600	5600	5600	5600	0
497	20250324	123100	33400	5600	5600	5600	5600	0
498	20250324	123000	33400	5600	5600	5600	5600	0
499	20250324	122900	33400	5600	5600	5600	5600	0
500	20250324	122800	33400	5600	5600	5600	5600	0
501	20250324	122700	33400	5600	5600	5600	5600	0
502	20250324	122600	33400	5600	5600	5600	5600	0
503	20250324	122500	33400	5600	5600	5600	5600	0
504	20250324	122400	33400	5600	5600	5600	5600	0
505	20250324	122300	33400	5600	5600	5600	5600	0
506	20250324	122200	33400	5600	5600	5600	5600	0
507	20250324	122100	33400	5600	5600	5600	5600	0
508	20250324	122000	33400	5600	5600	5600	5600	0
509	20250324	121900	33400	5600	5600	5600	5600	0
510	20250324	121800	33400	5600	5600	5600	5600	0
511	20250324	121700	33400	5600	5600	5600	5600	0
512	20250324	121600	33400	5600	5600	5600	5600	0
513	20250324	121500	33400	5600	5600	5600	5600	0
514	20250324	121400	33400	5600	5600	5600	5600	0
515	20250324	121300	33400	5600	5600	5600	5600	0
516	20250324	121200	33400	5600	5600	5600	5600	0
517	20250324	121100	33400	5600	5600	5600	5600	0
518	20250324	121000	33400	5600	5600	5600	5600	0
519	20250324	120900	33400	5600	5600	5600	5600	0
520	20250324	120800	33400	5600	5600	5600	5600	0
521	20250324	120700	33400	5600	5600	5600	5600	0
522	20250324	120600	33400	5600	5600	5600	5600	0
523	20250324	120500	33400	5600	5600	5600	5600	0
524	20250324	120400	33400	5600	5600	5600	5600	0
525	20250324	120300	33400	5600	5600	5600	5600	0
526	20250324	120200	33400	5600	5600	5600	5600	0
527	20250324	120100	33400	5600	5600	5600	5600	0
528	20250324	120000	33400	5600	5600	5600	5600	0
529	20250324	115900	33400	5600	5600	5600	5600	0
530	20250324	115800	33400	5600	5600	5600	5600	0
531	20250324	115700	33400	5600	5600	5600	5600	0
532	20250324	115600	33400	5600	5600	5600	5600	0
533	20250324	115500	33400	5600	5600	5600	5600	0
534	20250324	115400	33400	5600	5600	5600	5600	0
535	20250324	115300	33400	5600	5600	5600	5600	0
536	20250324	115200	33400	5600	5600	5600	5600	0
537	20250324	115100	33400	5600	5600	5600	5600	0
538	20250324	115000	33400	5600	5600	5600	5600	0
539	20250324	114900	33400	5600	5600	5600	5600	0
540	20250324	114800	33400	5600	5600	5600	5600	0
541	20250324	114700	33400	5600	5600	5600	5600	0
542	20250324	114600	33400	5600	5600	5600	5600	0
543	20250324	114500	33400	5600	5600	5600	5600	0
544	20250324	114400	33400	5600	5600	5600	5600	0
545	20250324	114300	33400	5600	5600	5600	5600	0
546	20250324	114200	33400	5600	5600	5600	5600	0
547	20250324	114100	33400	5600	5600	5600	5600	0
548	20250324	114000	33400	5600	5600	5600	5600	0
549	20250324	113900	33400	5600	5600	5600	5600	0
550	20250324	113800	33400	5600	5600	5600	5600	0
551	20250324	113700	33400	5600	5600	5600	5600	0
552	20250324	113600	33400	5600	5600	5600	5600	0
553	20250324	113500	33400	5600	5600	5600	5600	0
554	20250324	113400	33400	5600	5600	5600	5600	0
555	20250324	113300	33400	5600	5600	5600	5600	0
556	20250324	113200	33400	5600	5600	5600	5600	0
557	20250324	113100	33400	5600	5600	5600	5600	0
558	20250324	113000	33400	5600	5600	5600	5600	0
559	20250324	112900	33400	5600	5600	5600	5600	0
560	20250324	112800	33400	5600	5600	5600	5600	0
561	20250324	112700	33400	5600	5600	5600	5600	0
562	20250324	112600	33400	5600	5600	5600	5600	0
563	20250324	112500	33400	5600	5600	5600	5600	0
564	20250324	112400	33400	5600	5600	5600	5600	0
565	20250324	112300	33400	5600	5600	5600	5600	0
566	20250324	112200	33400	5600	5600	5600	5600	0
567	20250324	112100	33400	5600	5600	5600	5600	0
568	20250324	112000	33400	5600	5600	5600	5600	0
569	20250324	111900	33400	5600	5600	5600	5600	0
570	20250324	111800	33400	5600	5600	5600	5600	0
571	20250324	111700	33400	5600	5600	5600	5600	0
572	20250324	111600	33400	5600	5600	5600	5600	0
573	20250324	111500	33400	5600	5600	5600	5600	0
574	20250324	111400	33400	5600	5600	5600	5600	0
575	20250324	111300	33400	5600	5600	5600	5600	0
576	20250324	111200	33400	5600	5600	5600	5600	0
577	20250324	111100	33400	5600	5600	5600	5600	0
578	20250324	111000	33400	5600	5600	5600	5600	0
579	20250324	110900	33400	5600	5600	5600	5600	0
580	20250324	110800	33400	5600	5600	5600	5600	0
581	20250324	110700	33400	5600	5600	5600	5600	0
582	20250324	110600	33400	5600	5600	5600	5600	0
583	20250324	110500	33400	5600	5600	5600	5600	0
584	20250324	110400	33400	5600	5600	5600	5600	0
585	20250324	110300	33400	5600	5600	5600	5600	0
586	20250324	110200	33400	5600	5600	5600	5600	0
587	20250324	110100	33400	5600	5600	5600	5600	0
588	20250324	110000	33400	5600	5600	5600	5600	0
589	20250324	105900	33400	5600	5600	5600	5600	0
590	20250324	105800	33400	5600	5600	5600	5600	0
591	20250324	105700	33400	5600	5600	5600	5600	0
592	20250324	105600	33400	5600	5600	5600	5600	0
593	20250324	105500	33400	5600	5600	5600	5600	0
594	20250324	105400	33400	5600	5600	5600	5600	0
595	20250324	105300	33400	5600	5600	5600	5600	0
596	20250324	105200	33400	5600	5600	5600	5600	0
597	20250324	105100	33400	5600	5600	5600	5600	0
598	20250324	105000	33400	5600	5600	5600	5600	0
599	20250324	104900	33400	5600	5600	5600	5600	0
600	20250324	104800	33400	5600	5600	5600	5600	0
601	20250324	104700	33400	5600	5600	5600	5600	0
602	20250324	104600	33400	5600	5600	5600	5600	0
603	20250324	104500	33400	5600	5600	5600	5600	0
604	20250324	104400	33400	5600	5600	5600	5600	0
605	20250324	104300	33400	5600	5600	5600	5600	0
606	20250324	104200	33400	5600	5600	5600	5600	0
607	20250324	104100	33400	5600	5600	5600	5600	0
608	20250324	104000	33400	5600	5600	5600	5600	0
609	20250324	103900	33400	5600	5600	5600	5600	0
610	20250324	103800	33400	5600	5600	5600	5600	0
611	20250324	103700	33400	5600	5600	5600	5600	0
612	20250324	103600	33400	5600	5600	5600	5600	0
613	20250324	103500	33400	5600	5600	5600	5600	0
614	20250324	103400	33400	5600	5600	5600	5600	0
615	20250324	103300	33400	5600	5600	5600	5600	0
616	20250324	103200	33400	5600	5600	5600	5600	0
617	20250324	103100	33400	5600	5600	5600	5600	0
618	20250324	103000	33400	5600	5600	5600	5600	0
619	20250324	102900	33400	5600	5600	5600	5600	0
620	20250324	102800	33400	5600	5600	5600	5600	0
621	20250324	102700	33400	5600	5600	5600	5600	0
622	20250324	102600	33400	5600	5600	5600	5600	0
623	20250324	102500	33400	5600	5600	5600	5600	0
624	20250324	102400	33400	5600	5600	5600	5600	0
625	20250324	102300	33400	5600	5600	5600	5600	0
626	20250324	102200	33400	5600	5600	5600	5600	0
627	20250324	102100	33400	5600	5600	5600	5600	0
628	20250324	102000	33400	5600	5600	5600	5600	0
629	20250324	101900	33400	5600	5600	5600	5600	0
630	20250324	101800	33400	5600	5600	5600	5600	0
631	20250324	101700	33400	5600	5600	5600	5600	0
632	20250324	101600	33400	5600	5600	5600	5600	0
633	20250324	101500	33400	5600	5600	5600	5600	0
634	20250324	101400	33400	5600	5600	5600	5600	0
635	20250324	101300	33400	5600	5600	5600	5600	0
636	20250324	101200	33400	5600	5600	5600	5600	0
637	20250324	101100	33400	5600	5600	5600	5600	0
638	20250324	101000	33400	5600	5600	5600	5600	0
639	20250324	100900	33400	5600	5600	5600	5600	0
640	20250324	100800	33400	5600	5600	5600	5600	0
641	20250324	100700	33400	5600	5600	5600	5600	0
642	20250324	100600	33400	5600	5600	5600	5600	0
643	20250324	100500	33400	5600	5600	5600	5600	0
644	20250324	100400	33400	5600	5600	5600	5600	0
645	20250324	100300	33400	5600	5600	5600	5600	0
646	20250324	100200	33400	5600	5600	5600	5600	0
647	20250324	100100	33400	5600	5600	5600	5600	0
648	20250324	100000	33400	5600	5600	5600	5600	0
649	20250324	095900	33400	5600	5600	5600	5600	0
650	20250324	095800	33400	5600	5600	5600	5600	0
651	20250324	095700	33400	5600	5600	5600	5600	0
652	20250324	095600	33400	5600	5600	5600	5600	0
653	20250324	095500	33400	5600	5600	5600	5600	0
654	20250324	095400	33400	5600	5600	5600	5600	0
655	20250324	095300	33400	5600	5600	5600	5600	0
656	20250324	095200	33400	5600	5600	5600	5600	0
657	20250324	095100	33400	5600	5600	5600	5600	0
658	20250324	095000	33400	5600	5600	5600	5600	0
659	20250324	094900	33400	5600	5600	5600	5600	0
660	20250324	094800	33400	5600	5600	5600	5600	0
661	20250324	094700	33400	5600	5600	5600	5600	0
662	20250324	094600	33400	5600	5600	5600	5600	0
663	20250324	094500	33400	5600	5600	5600	5600	0
664	20250324	094400	33400	5600	5600	5600	5600	0
665	20250324	094300	33400	5600	5600	5600	5600	0
666	20250324	094200	33400	5600	5600	5600	5600	0
667	20250324	094100	33400	5600	5600	5600	5600	0
668	20250324	094000	33400	5600	5600	5600	5600	0
669	20250324	093900	33400	5600	5600	5600	5600	0
670	20250324	093800	33400	5600	5600	5600	5600	0
671	20250324	093700	33400	5600	5600	5600	5600	0
672	20250324	093600	33400	5600	5600	5600	5600	0
673	20250324	093500	33400	5600	5600	5600	5600	0
674	20250324	093400	33400	5600	5600	5600	5600	0
675	20250324	093300	33400	5600	5600	5600	5600	0
676	20250324	093200	33400	5600	5600	5600	5600	5
677	20250324	093100	5400	5400	5400	5400	5400	0
678	20250324	093000	5400	5400	5400	5400	5400	0
679	20250324	092900	5400	5400	5400	5400	5400	0
680	20250324	092800	5400	5400	5400	5400	5400	0
681	20250324	092700	5400	5400	5400	5400	5400	1
682	20250324	092600	0	5600	5600	5600	5600	0
683	20250324	092500	0	5600	5600	5600	5600	0
684	20250324	092400	0	5600	5600	5600	5600	0
685	20250324	092300	0	5600	5600	5600	5600	0
686	20250324	092200	0	5600	5600	5600	5600	0
687	20250324	092100	0	5600	5600	5600	5600	0
688	20250324	092000	0	5600	5600	5600	5600	0
689	20250324	091900	0	5600	5600	5600	5600	0
690	20250324	091800	0	5600	5600	5600	5600	0
691	20250324	091700	0	5600	5600	5600	5600	0
692	20250324	091600	0	5600	5600	5600	5600	0
693	20250324	091500	0	5600	5600	5600	5600	0
694	20250324	091400	0	5600	5600	5600	5600	0
695	20250324	091300	0	5600	5600	5600	5600	0
696	20250324	091200	0	5600	5600	5600	5600	0
697	20250324	091100	0	5600	5600	5600	5600	0
698	20250324	091000	0	5600	5600	5600	5600	0
699	20250324	090900	0	5600	5600	5600	5600	0
700	20250324	090800	0	5600	5600	5600	5600	0
701	20250324	090700	0	5600	5600	5600	5600	0
702	20250324	090600	0	5600	5600	5600	5600	0
703	20250324	090500	0	5600	5600	5600	5600	0
704	20250324	090400	0	5600	5600	5600	5600	0
705	20250324	090300	0	5600	5600	5600	5600	0
706	20250324	090200	0	5600	5600	5600	5600	0
707	20250324	090100	0	5600	5600	5600	5600	0
708	20250324	090000	0	5600	5600	5600	5600	0