KissMeData/017650/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	190400	3646640	6660	6660	6660	6660	82
3	20250324	190300	3646640	6660	6660	6660	6660	0
4	20250324	190200	3646640	6660	6660	6660	6660	0
5	20250324	190100	3646640	6660	6660	6660	6660	0
6	20250324	190000	3646640	6660	6660	6660	6660	0
7	20250324	185900	3646640	6660	6660	6660	6660	0
8	20250324	185800	3646640	6660	6660	6660	6660	0
9	20250324	185700	3646640	6660	6660	6660	6660	0
10	20250324	185600	3646640	6660	6660	6660	6660	0
11	20250324	185500	3646640	6660	6660	6660	6660	0
12	20250324	185400	3646640	6660	6660	6660	6660	0
13	20250324	185300	3646640	6660	6660	6660	6660	0
14	20250324	185200	3646640	6660	6660	6660	6660	0
15	20250324	185100	3646640	6660	6660	6660	6660	0
16	20250324	185000	3646640	6660	6660	6660	6660	0
17	20250324	184900	3646640	6660	6660	6660	6660	0
18	20250324	184800	3646640	6660	6660	6660	6660	0
19	20250324	184700	3646640	6660	6660	6660	6660	0
20	20250324	184600	3646640	6660	6660	6660	6660	0
21	20250324	184500	3646640	6660	6660	6660	6660	0
22	20250324	184400	3646640	6660	6660	6660	6660	0
23	20250324	184300	3646640	6660	6660	6660	6660	0
24	20250324	184200	3646640	6660	6660	6660	6660	0
25	20250324	184100	3646640	6660	6660	6660	6660	0
26	20250324	184000	3646640	6660	6660	6660	6660	0
27	20250324	183900	3646640	6660	6660	6660	6660	0
28	20250324	183800	3646640	6660	6660	6660	6660	0
29	20250324	183700	3646640	6660	6660	6660	6660	0
30	20250324	183600	3646640	6660	6660	6660	6660	0
31	20250324	183500	3646640	6660	6660	6660	6660	0
32	20250324	183400	3646640	6660	6660	6660	6660	82
33	20250324	183300	3646640	6660	6660	6660	6660	0
34	20250324	183200	3646640	6660	6660	6660	6660	0
35	20250324	183100	3646640	6660	6660	6660	6660	0
36	20250324	183000	3646640	6660	6660	6660	6660	0
37	20250324	182900	3646640	6660	6660	6660	6660	0
38	20250324	182800	3646640	6660	6660	6660	6660	0
39	20250324	182700	3646640	6660	6660	6660	6660	0
40	20250324	182600	3646640	6660	6660	6660	6660	0
41	20250324	182500	3646640	6660	6660	6660	6660	0
42	20250324	182400	3646640	6660	6660	6660	6660	0
43	20250324	182300	3646640	6660	6660	6660	6660	0
44	20250324	182200	3646640	6660	6660	6660	6660	0
45	20250324	182100	3646640	6660	6660	6660	6660	0
46	20250324	182000	3646640	6660	6660	6660	6660	0
47	20250324	181900	3646640	6660	6660	6660	6660	0
48	20250324	181800	3646640	6660	6660	6660	6660	0
49	20250324	181700	3646640	6660	6660	6660	6660	0
50	20250324	181600	3646640	6660	6660	6660	6660	0
51	20250324	181500	3646640	6660	6660	6660	6660	0
52	20250324	181400	3646640	6660	6660	6660	6660	0
53	20250324	181300	3646640	6660	6660	6660	6660	0
54	20250324	181200	3646640	6660	6660	6660	6660	0
55	20250324	181100	3646640	6660	6660	6660	6660	0
56	20250324	181000	3646640	6660	6660	6660	6660	0
57	20250324	180900	3646640	6660	6660	6660	6660	0
58	20250324	180800	3646640	6660	6660	6660	6660	0
59	20250324	180700	3646640	6660	6660	6660	6660	0
60	20250324	180600	3646640	6660	6660	6660	6660	0
61	20250324	180500	3646640	6660	6660	6660	6660	0
62	20250324	180400	3646640	6660	6660	6660	6660	82
63	20250324	180300	3646640	6660	6660	6660	6660	0
64	20250324	180200	3646640	6660	6660	6660	6660	0
65	20250324	180100	3646640	6660	6660	6660	6660	0
66	20250324	180000	3646640	6660	6660	6660	6660	0
67	20250324	175900	3646640	6660	6660	6660	6660	0
68	20250324	175800	3646640	6660	6660	6660	6660	0
69	20250324	175700	3646640	6660	6660	6660	6660	0
70	20250324	175600	3646640	6660	6660	6660	6660	0
71	20250324	175500	3646640	6660	6660	6660	6660	0
72	20250324	175400	3646640	6660	6660	6660	6660	0
73	20250324	175300	3646640	6660	6660	6660	6660	0
74	20250324	175200	3646640	6660	6660	6660	6660	0
75	20250324	175100	3646640	6660	6660	6660	6660	0
76	20250324	175000	3646640	6660	6660	6660	6660	0
77	20250324	174900	3646640	6660	6660	6660	6660	0
78	20250324	174800	3646640	6660	6660	6660	6660	0
79	20250324	174700	3646640	6660	6660	6660	6660	0
80	20250324	174600	3646640	6660	6660	6660	6660	0
81	20250324	174500	3646640	6660	6660	6660	6660	0
82	20250324	174400	3646640	6660	6660	6660	6660	0
83	20250324	174300	3646640	6660	6660	6660	6660	0
84	20250324	174200	3646640	6660	6660	6660	6660	0
85	20250324	174100	3646640	6660	6660	6660	6660	0
86	20250324	174000	3646640	6660	6660	6660	6660	0
87	20250324	173900	3646640	6660	6660	6660	6660	0
88	20250324	173800	3646640	6660	6660	6660	6660	0
89	20250324	173700	3646640	6660	6660	6660	6660	0
90	20250324	173600	3646640	6660	6660	6660	6660	0
91	20250324	173500	3646640	6660	6660	6660	6660	0
92	20250324	173400	3646640	6660	6660	6660	6660	82
93	20250324	173300	3646640	6660	6660	6660	6660	0
94	20250324	173200	3646640	6660	6660	6660	6660	0
95	20250324	173100	3646640	6660	6660	6660	6660	0
96	20250324	173000	3646640	6660	6660	6660	6660	0
97	20250324	172900	3646640	6660	6660	6660	6660	0
98	20250324	172800	3646640	6660	6660	6660	6660	0
99	20250324	172700	3646640	6660	6660	6660	6660	0
100	20250324	172600	3646640	6660	6660	6660	6660	0
101	20250324	172500	3646640	6660	6660	6660	6660	0
102	20250324	172400	3646640	6660	6660	6660	6660	0
103	20250324	172300	3646640	6660	6660	6660	6660	0
104	20250324	172200	3646640	6660	6660	6660	6660	0
105	20250324	172100	3646640	6660	6660	6660	6660	0
106	20250324	172000	3646640	6660	6660	6660	6660	0
107	20250324	171900	3646640	6660	6660	6660	6660	0
108	20250324	171800	3646640	6660	6660	6660	6660	0
109	20250324	171700	3646640	6660	6660	6660	6660	0
110	20250324	171600	3646640	6660	6660	6660	6660	0
111	20250324	171500	3646640	6660	6660	6660	6660	0
112	20250324	171400	3646640	6660	6660	6660	6660	0
113	20250324	171300	3646640	6660	6660	6660	6660	0
114	20250324	171200	3646640	6660	6660	6660	6660	0
115	20250324	171100	3646640	6660	6660	6660	6660	0
116	20250324	171000	3646640	6660	6660	6660	6660	0
117	20250324	170900	3646640	6660	6660	6660	6660	0
118	20250324	170800	3646640	6660	6660	6660	6660	0
119	20250324	170700	3646640	6660	6660	6660	6660	0
120	20250324	170600	3646640	6660	6660	6660	6660	0
121	20250324	170500	3646640	6660	6660	6660	6660	0
122	20250324	170400	3646640	6660	6660	6660	6660	82
123	20250324	170300	3646640	6660	6660	6660	6660	0
124	20250324	170200	3646640	6660	6660	6660	6660	0
125	20250324	170100	3646640	6660	6660	6660	6660	0
126	20250324	170000	3646640	6660	6660	6660	6660	0
127	20250324	165900	3646640	6660	6660	6660	6660	0
128	20250324	165800	3646640	6660	6660	6660	6660	0
129	20250324	165700	3646640	6660	6660	6660	6660	0
130	20250324	165600	3646640	6660	6660	6660	6660	0
131	20250324	165500	3646640	6660	6660	6660	6660	0
132	20250324	165400	3646640	6660	6660	6660	6660	0
133	20250324	165300	3646640	6660	6660	6660	6660	0
134	20250324	165200	3646640	6660	6660	6660	6660	0
135	20250324	165100	3646640	6660	6660	6660	6660	0
136	20250324	165000	3646640	6660	6660	6660	6660	0
137	20250324	164900	3646640	6660	6660	6660	6660	0
138	20250324	164800	3646640	6660	6660	6660	6660	0
139	20250324	164700	3646640	6660	6660	6660	6660	0
140	20250324	164600	3646640	6660	6660	6660	6660	0
141	20250324	164500	3646640	6660	6660	6660	6660	0
142	20250324	164400	3646640	6660	6660	6660	6660	0
143	20250324	164300	3646640	6660	6660	6660	6660	0
144	20250324	164200	3646640	6660	6660	6660	6660	0
145	20250324	164100	3646640	6660	6660	6660	6660	0
146	20250324	164000	3646640	6660	6660	6660	6660	0
147	20250324	163900	3646640	6660	6660	6660	6660	0
148	20250324	163800	3646640	6660	6660	6660	6660	0
149	20250324	163700	3646640	6660	6660	6660	6660	0
150	20250324	163600	3646640	6660	6660	6660	6660	0
151	20250324	163500	3646640	6660	6660	6660	6660	0
152	20250324	163400	3646640	6660	6660	6660	6660	82
153	20250324	163300	3646640	6660	6660	6660	6660	0
154	20250324	163200	3646640	6660	6660	6660	6660	0
155	20250324	163100	3646640	6660	6660	6660	6660	0
156	20250324	163000	3646640	6660	6660	6660	6660	0
157	20250324	162900	3646640	6660	6660	6660	6660	0
158	20250324	162800	3646640	6660	6660	6660	6660	0
159	20250324	162700	3646640	6660	6660	6660	6660	0
160	20250324	162600	3646640	6660	6660	6660	6660	0
161	20250324	162500	3646640	6660	6660	6660	6660	0
162	20250324	162400	3646640	6660	6660	6660	6660	0
163	20250324	162300	3646640	6660	6660	6660	6660	0
164	20250324	162200	3646640	6660	6660	6660	6660	0
165	20250324	162100	3646640	6660	6660	6660	6660	0
166	20250324	162000	3646640	6660	6660	6660	6660	0
167	20250324	161900	3646640	6660	6660	6660	6660	0
168	20250324	161800	3646640	6660	6660	6660	6660	0
169	20250324	161700	3646640	6660	6660	6660	6660	0
170	20250324	161600	3646640	6660	6660	6660	6660	0
171	20250324	161500	3646640	6660	6660	6660	6660	0
172	20250324	161400	3646640	6660	6660	6660	6660	0
173	20250324	161300	3646640	6660	6660	6660	6660	0
174	20250324	161200	3646640	6660	6660	6660	6660	0
175	20250324	161100	3646640	6660	6660	6660	6660	0
176	20250324	161000	3646640	6660	6660	6660	6660	0
177	20250324	160900	3646640	6660	6660	6660	6660	0
178	20250324	160800	3646640	6660	6660	6660	6660	0
179	20250324	160700	3646640	6660	6660	6660	6660	0
180	20250324	160600	3646640	6660	6660	6660	6660	0
181	20250324	160500	3646640	6660	6660	6660	6660	0
182	20250324	160400	3646640	6660	6660	6660	6660	82
183	20250324	160300	3646640	6660	6660	6660	6660	0
184	20250324	160200	3646640	6660	6660	6660	6660	0
185	20250324	160100	3646640	6660	6660	6660	6660	0
186	20250324	160000	3646640	6660	6660	6660	6660	0
187	20250324	155900	3646640	6660	6660	6660	6660	0
188	20250324	155800	3646640	6660	6660	6660	6660	0
189	20250324	155700	3646640	6660	6660	6660	6660	0
190	20250324	155600	3646640	6660	6660	6660	6660	0
191	20250324	155500	3646640	6660	6660	6660	6660	0
192	20250324	155400	3646640	6660	6660	6660	6660	0
193	20250324	155300	3646640	6660	6660	6660	6660	0
194	20250324	155200	3646640	6660	6660	6660	6660	0
195	20250324	155100	3646640	6660	6660	6660	6660	0
196	20250324	155000	3646640	6660	6660	6660	6660	0
197	20250324	154900	3646640	6660	6660	6660	6660	0
198	20250324	154800	3646640	6660	6660	6660	6660	0
199	20250324	154700	3646640	6660	6660	6660	6660	0
200	20250324	154600	3646640	6660	6660	6660	6660	0
201	20250324	154500	3646640	6660	6660	6660	6660	0
202	20250324	154400	3646640	6660	6660	6660	6660	0
203	20250324	154300	3646640	6660	6660	6660	6660	0
204	20250324	154200	3646640	6660	6660	6660	6660	0
205	20250324	154100	3646640	6660	6660	6660	6660	0
206	20250324	154000	3646640	6660	6660	6660	6660	0
207	20250324	153900	3646640	6660	6660	6660	6660	0
208	20250324	153800	3646640	6660	6660	6660	6660	0
209	20250324	153700	3646640	6660	6660	6660	6660	0
210	20250324	153600	3646640	6660	6660	6660	6660	0
211	20250324	153500	3646640	6660	6660	6660	6660	0
212	20250324	153400	3646640	6660	6660	6660	6660	82
213	20250324	153300	3646640	6660	6660	6660	6660	0
214	20250324	153200	3646640	6660	6660	6660	6660	0
215	20250324	153100	3646640	6660	6660	6660	6660	0
216	20250324	153000	3646640	6660	6660	6660	6660	82
217	20250324	152900	3100520	6660	6660	6660	6660	0
218	20250324	152800	3100520	6660	6660	6660	6660	0
219	20250324	152700	3100520	6660	6660	6660	6660	0
220	20250324	152600	3100520	6660	6660	6660	6660	0
221	20250324	152500	3100520	6660	6660	6660	6660	0
222	20250324	152400	3100520	6660	6660	6660	6660	0
223	20250324	152300	3100520	6660	6660	6660	6660	0
224	20250324	152200	3100520	6660	6660	6660	6660	0
225	20250324	152100	3100520	6660	6660	6660	6660	0
226	20250324	152000	3100520	6660	6660	6660	6660	0
227	20250324	151900	3100520	6660	6660	6660	6660	0
228	20250324	151800	3100520	6660	6660	6660	6660	0
229	20250324	151700	3100520	6660	6660	6660	6660	0
230	20250324	151600	3100520	6660	6660	6660	6660	0
231	20250324	151500	3100520	6660	6660	6660	6660	0
232	20250324	151400	3100520	6660	6660	6660	6660	0
233	20250324	151300	3100520	6660	6660	6660	6660	0
234	20250324	151200	3100520	6660	6650	6660	6650	5
235	20250324	151100	3067250	6610	6610	6610	6610	0
236	20250324	151000	3067250	6610	6610	6610	6610	0
237	20250324	150900	3067250	6610	6610	6610	6610	0
238	20250324	150800	3067250	6610	6610	6610	6610	0
239	20250324	150700	3067250	6610	6610	6610	6610	2
240	20250324	150600	3054030	6610	6610	6610	6610	1
241	20250324	150500	3047420	6660	6660	6660	6660	0
242	20250324	150400	3047420	6660	6660	6660	6660	0
243	20250324	150300	3047420	6660	6660	6660	6660	0
244	20250324	150200	3047420	6660	6660	6660	6660	0
245	20250324	150100	3047420	6660	6660	6660	6660	0
246	20250324	150000	3047420	6660	6660	6660	6660	0
247	20250324	145900	3047420	6660	6660	6660	6660	0
248	20250324	145800	3047420	6660	6660	6660	6660	0
249	20250324	145700	3047420	6660	6660	6660	6660	0
250	20250324	145600	3047420	6660	6660	6660	6660	0
251	20250324	145500	3047420	6660	6660	6660	6660	0
252	20250324	145400	3047420	6660	6660	6660	6660	0
253	20250324	145300	3047420	6660	6660	6660	6660	0
254	20250324	145200	3047420	6660	6660	6660	6660	0
255	20250324	145100	3047420	6660	6660	6660	6660	0
256	20250324	145000	3047420	6660	6660	6660	6660	0
257	20250324	144900	3047420	6660	6660	6660	6660	0
258	20250324	144800	3047420	6660	6660	6660	6660	0
259	20250324	144700	3047420	6660	6660	6660	6660	0
260	20250324	144600	3047420	6660	6660	6660	6660	0
261	20250324	144500	3047420	6660	6660	6660	6660	0
262	20250324	144400	3047420	6660	6660	6660	6660	0
263	20250324	144300	3047420	6660	6660	6660	6660	0
264	20250324	144200	3047420	6660	6660	6660	6660	0
265	20250324	144100	3047420	6660	6660	6660	6660	0
266	20250324	144000	3047420	6660	6660	6660	6660	0
267	20250324	143900	3047420	6660	6660	6660	6660	0
268	20250324	143800	3047420	6660	6660	6660	6660	0
269	20250324	143700	3047420	6660	6660	6660	6660	0
270	20250324	143600	3047420	6660	6660	6660	6660	0
271	20250324	143500	3047420	6660	6660	6660	6660	0
272	20250324	143400	3047420	6660	6660	6660	6660	0
273	20250324	143300	3047420	6660	6660	6660	6660	0
274	20250324	143200	3047420	6660	6660	6660	6660	0
275	20250324	143100	3047420	6660	6660	6660	6660	0
276	20250324	143000	3047420	6660	6660	6660	6660	0
277	20250324	142900	3047420	6660	6660	6660	6660	0
278	20250324	142800	3047420	6660	6660	6660	6660	4
279	20250324	142700	3020780	6660	6660	6660	6660	0
280	20250324	142600	3020780	6660	6660	6660	6660	0
281	20250324	142500	3020780	6660	6660	6660	6660	4
282	20250324	142400	2994140	6660	6660	6660	6660	0
283	20250324	142300	2994140	6660	6660	6660	6660	0
284	20250324	142200	2994140	6660	6660	6660	6660	0
285	20250324	142100	2994140	6660	6660	6660	6660	0
286	20250324	142000	2994140	6660	6660	6660	6660	0
287	20250324	141900	2994140	6660	6660	6660	6660	0
288	20250324	141800	2994140	6660	6660	6660	6660	0
289	20250324	141700	2994140	6660	6660	6660	6660	0
290	20250324	141600	2994140	6660	6660	6660	6660	0
291	20250324	141500	2994140	6660	6660	6660	6660	0
292	20250324	141400	2994140	6660	6660	6660	6660	0
293	20250324	141300	2994140	6660	6660	6660	6660	0
294	20250324	141200	2994140	6660	6660	6660	6660	0
295	20250324	141100	2994140	6660	6660	6660	6660	0
296	20250324	141000	2994140	6660	6660	6660	6660	0
297	20250324	140900	2994140	6660	6660	6660	6660	0
298	20250324	140800	2994140	6660	6660	6660	6660	0
299	20250324	140700	2994140	6660	6660	6660	6660	0
300	20250324	140600	2994140	6660	6660	6660	6660	0
301	20250324	140500	2994140	6660	6660	6660	6660	0
302	20250324	140400	2994140	6660	6660	6660	6660	0
303	20250324	140300	2994140	6660	6660	6660	6660	0
304	20250324	140200	2994140	6660	6660	6660	6660	0
305	20250324	140100	2994140	6660	6660	6660	6660	0
306	20250324	140000	2994140	6660	6660	6660	6660	0
307	20250324	135900	2994140	6660	6660	6660	6660	0
308	20250324	135800	2994140	6660	6660	6660	6660	0
309	20250324	135700	2994140	6660	6660	6660	6660	0
310	20250324	135600	2994140	6660	6660	6660	6660	0
311	20250324	135500	2994140	6660	6660	6660	6660	5
312	20250324	135400	2960840	6660	6660	6660	6660	0
313	20250324	135300	2960840	6660	6660	6660	6660	0
314	20250324	135200	2960840	6660	6660	6660	6660	0
315	20250324	135100	2960840	6660	6660	6660	6660	0
316	20250324	135000	2960840	6660	6660	6660	6660	0
317	20250324	134900	2960840	6660	6660	6660	6660	0
318	20250324	134800	2960840	6660	6660	6660	6660	0
319	20250324	134700	2960840	6660	6660	6660	6660	0
320	20250324	134600	2960840	6660	6660	6660	6660	0
321	20250324	134500	2960840	6660	6660	6660	6660	0
322	20250324	134400	2960840	6660	6660	6660	6660	0
323	20250324	134300	2960840	6660	6660	6660	6660	0
324	20250324	134200	2960840	6660	6660	6660	6660	0
325	20250324	134100	2960840	6660	6660	6660	6660	0
326	20250324	134000	2960840	6660	6660	6660	6660	0
327	20250324	133900	2960840	6660	6660	6660	6660	0
328	20250324	133800	2960840	6660	6660	6660	6660	0
329	20250324	133700	2960840	6660	6660	6660	6660	0
330	20250324	133600	2960840	6660	6660	6660	6660	0
331	20250324	133500	2960840	6660	6660	6660	6660	0
332	20250324	133400	2960840	6660	6660	6660	6660	0
333	20250324	133300	2960840	6660	6660	6660	6660	0
334	20250324	133200	2960840	6660	6660	6660	6660	0
335	20250324	133100	2960840	6660	6660	6660	6660	0
336	20250324	133000	2960840	6660	6660	6660	6660	0
337	20250324	132900	2960840	6660	6660	6660	6660	0
338	20250324	132800	2960840	6660	6660	6660	6660	0
339	20250324	132700	2960840	6660	6660	6660	6660	0
340	20250324	132600	2960840	6660	6660	6660	6660	0
341	20250324	132500	2960840	6660	6660	6660	6660	0
342	20250324	132400	2960840	6660	6660	6660	6660	0
343	20250324	132300	2960840	6660	6660	6660	6660	0
344	20250324	132200	2960840	6660	6660	6660	6660	0
345	20250324	132100	2960840	6660	6660	6660	6660	0
346	20250324	132000	2960840	6660	6660	6660	6660	0
347	20250324	131900	2960840	6660	6660	6660	6660	0
348	20250324	131800	2960840	6660	6660	6660	6660	0
349	20250324	131700	2960840	6660	6660	6660	6660	0
350	20250324	131600	2960840	6660	6660	6660	6660	0
351	20250324	131500	2960840	6660	6660	6660	6660	0
352	20250324	131400	2960840	6660	6660	6660	6660	0
353	20250324	131300	2960840	6660	6660	6660	6660	0
354	20250324	131200	2960840	6660	6660	6660	6660	0
355	20250324	131100	2960840	6660	6660	6660	6660	0
356	20250324	131000	2960840	6660	6660	6660	6660	0
357	20250324	130900	2960840	6660	6660	6660	6660	0
358	20250324	130800	2960840	6660	6660	6660	6660	1
359	20250324	130700	2954180	6660	6660	6660	6660	0
360	20250324	130600	2954180	6660	6660	6660	6660	0
361	20250324	130500	2954180	6660	6660	6660	6660	0
362	20250324	130400	2954180	6660	6660	6660	6660	0
363	20250324	130300	2954180	6660	6660	6660	6660	0
364	20250324	130200	2954180	6660	6660	6660	6660	0
365	20250324	130100	2954180	6660	6660	6660	6660	0
366	20250324	130000	2954180	6660	6660	6660	6660	1
367	20250324	125900	2947520	6660	6660	6660	6660	0
368	20250324	125800	2947520	6660	6660	6660	6660	0
369	20250324	125700	2947520	6660	6660	6660	6660	0
370	20250324	125600	2947520	6660	6660	6660	6660	0
371	20250324	125500	2947520	6660	6660	6660	6660	0
372	20250324	125400	2947520	6660	6660	6660	6660	0
373	20250324	125300	2947520	6660	6660	6660	6660	0
374	20250324	125200	2947520	6660	6660	6660	6660	0
375	20250324	125100	2947520	6660	6660	6660	6660	0
376	20250324	125000	2947520	6660	6660	6660	6660	0
377	20250324	124900	2947520	6660	6660	6660	6660	0
378	20250324	124800	2947520	6660	6660	6660	6660	0
379	20250324	124700	2947520	6660	6660	6660	6660	0
380	20250324	124600	2947520	6660	6660	6660	6660	0
381	20250324	124500	2947520	6660	6660	6660	6660	0
382	20250324	124400	2947520	6660	6660	6660	6660	0
383	20250324	124300	2947520	6660	6660	6660	6660	0
384	20250324	124200	2947520	6660	6660	6660	6660	0
385	20250324	124100	2947520	6660	6660	6660	6660	0
386	20250324	124000	2947520	6660	6660	6660	6660	0
387	20250324	123900	2947520	6660	6660	6660	6660	0
388	20250324	123800	2947520	6660	6660	6660	6660	0
389	20250324	123700	2947520	6660	6660	6660	6660	0
390	20250324	123600	2947520	6660	6660	6660	6660	0
391	20250324	123500	2947520	6660	6660	6660	6660	0
392	20250324	123400	2947520	6660	6660	6660	6660	0
393	20250324	123300	2947520	6660	6660	6660	6660	4
394	20250324	123200	2920880	6660	6660	6660	6660	0
395	20250324	123100	2920880	6660	6660	6660	6660	0
396	20250324	123000	2920880	6660	6660	6660	6660	0
397	20250324	122900	2920880	6660	6660	6660	6660	0
398	20250324	122800	2920880	6660	6660	6660	6660	0
399	20250324	122700	2920880	6660	6660	6660	6660	0
400	20250324	122600	2920880	6660	6660	6660	6660	0
401	20250324	122500	2920880	6660	6660	6660	6660	0
402	20250324	122400	2920880	6660	6660	6660	6660	0
403	20250324	122300	2920880	6660	6660	6660	6660	0
404	20250324	122200	2920880	6660	6660	6660	6660	0
405	20250324	122100	2920880	6660	6660	6660	6660	0
406	20250324	122000	2920880	6660	6660	6660	6660	0
407	20250324	121900	2920880	6660	6660	6660	6660	0
408	20250324	121800	2920880	6660	6660	6660	6660	0
409	20250324	121700	2920880	6660	6660	6660	6660	0
410	20250324	121600	2920880	6660	6660	6660	6660	0
411	20250324	121500	2920880	6660	6660	6660	6660	0
412	20250324	121400	2920880	6660	6660	6660	6660	0
413	20250324	121300	2920880	6660	6660	6660	6660	0
414	20250324	121200	2920880	6660	6660	6660	6660	0
415	20250324	121100	2920880	6660	6660	6660	6660	0
416	20250324	121000	2920880	6660	6660	6660	6660	16
417	20250324	120900	2814320	6660	6660	6660	6660	0
418	20250324	120800	2814320	6660	6660	6660	6660	0
419	20250324	120700	2814320	6660	6660	6660	6660	41
420	20250324	120600	2541260	6650	6650	6650	6650	0
421	20250324	120500	2541260	6650	6650	6650	6650	0
422	20250324	120400	2541260	6650	6650	6650	6650	0
423	20250324	120300	2541260	6650	6650	6650	6650	0
424	20250324	120200	2541260	6650	6650	6650	6650	0
425	20250324	120100	2541260	6650	6650	6650	6650	0
426	20250324	120000	2541260	6650	6650	6650	6650	4
427	20250324	115900	2514660	6650	6650	6650	6650	0
428	20250324	115800	2514660	6650	6650	6650	6650	0
429	20250324	115700	2514660	6650	6650	6650	6650	0
430	20250324	115600	2514660	6650	6650	6650	6650	0
431	20250324	115500	2514660	6650	6650	6650	6650	0
432	20250324	115400	2514660	6650	6650	6650	6650	0
433	20250324	115300	2514660	6650	6650	6650	6650	36
434	20250324	115200	2275260	6650	6650	6650	6650	0
435	20250324	115100	2275260	6650	6650	6650	6650	0
436	20250324	115000	2275260	6650	6650	6650	6650	0
437	20250324	114900	2275260	6650	6650	6650	6650	0
438	20250324	114800	2275260	6650	6650	6650	6650	0
439	20250324	114700	2275260	6650	6650	6650	6650	0
440	20250324	114600	2275260	6650	6650	6650	6650	0
441	20250324	114500	2275260	6650	6650	6650	6650	0
442	20250324	114400	2275260	6650	6650	6650	6650	0
443	20250324	114300	2275260	6650	6650	6650	6650	0
444	20250324	114200	2275260	6650	6650	6650	6650	0
445	20250324	114100	2275260	6650	6650	6650	6650	0
446	20250324	114000	2275260	6650	6650	6650	6650	0
447	20250324	113900	2275260	6650	6600	6650	6600	70
448	20250324	113800	1811900	6580	6580	6580	6580	0
449	20250324	113700	1811900	6580	6580	6580	6580	0
450	20250324	113600	1811900	6580	6580	6580	6580	0
451	20250324	113500	1811900	6580	6580	6580	6580	0
452	20250324	113400	1811900	6580	6580	6580	6580	0
453	20250324	113300	1811900	6580	6580	6580	6580	0
454	20250324	113200	1811900	6580	6580	6580	6580	0
455	20250324	113100	1811900	6580	6580	6580	6580	0
456	20250324	113000	1811900	6580	6580	6580	6580	0
457	20250324	112900	1811900	6580	6580	6580	6580	0
458	20250324	112800	1811900	6580	6580	6580	6580	0
459	20250324	112700	1811900	6580	6580	6580	6580	0
460	20250324	112600	1811900	6580	6580	6580	6580	0
461	20250324	112500	1811900	6580	6580	6580	6580	0
462	20250324	112400	1811900	6580	6580	6580	6580	0
463	20250324	112300	1811900	6580	6580	6580	6580	0
464	20250324	112200	1811900	6580	6580	6580	6580	0
465	20250324	112100	1811900	6580	6580	6580	6580	0
466	20250324	112000	1811900	6580	6580	6580	6580	0
467	20250324	111900	1811900	6580	6580	6580	6580	0
468	20250324	111800	1811900	6580	6580	6580	6580	0
469	20250324	111700	1811900	6580	6580	6580	6580	0
470	20250324	111600	1811900	6580	6580	6580	6580	0
471	20250324	111500	1811900	6580	6580	6580	6580	0
472	20250324	111400	1811900	6580	6580	6580	6580	0
473	20250324	111300	1811900	6580	6580	6580	6580	0
474	20250324	111200	1811900	6580	6580	6580	6580	0
475	20250324	111100	1811900	6580	6580	6580	6580	0
476	20250324	111000	1811900	6580	6580	6580	6580	7
477	20250324	110900	1765840	6590	6590	6590	6590	0
478	20250324	110800	1765840	6590	6590	6590	6590	3
479	20250324	110700	1746070	6600	6600	6600	6600	0
480	20250324	110600	1746070	6600	6600	6600	6600	0
481	20250324	110500	1746070	6600	6600	6600	6600	0
482	20250324	110400	1746070	6600	6600	6600	6600	7
483	20250324	110300	1699870	6600	6600	6600	6600	0
484	20250324	110200	1699870	6600	6600	6600	6600	0
485	20250324	110100	1699870	6600	6600	6600	6600	0
486	20250324	110000	1699870	6600	6600	6600	6600	0
487	20250324	105900	1699870	6600	6600	6600	6600	0
488	20250324	105800	1699870	6600	6600	6600	6600	0
489	20250324	105700	1699870	6600	6600	6600	6600	0
490	20250324	105600	1699870	6600	6600	6600	6600	0
491	20250324	105500	1699870	6600	6600	6600	6600	0
492	20250324	105400	1699870	6600	6600	6600	6600	0
493	20250324	105300	1699870	6600	6600	6600	6600	0
494	20250324	105200	1699870	6600	6600	6600	6600	113
495	20250324	105100	954070	6600	6600	6600	6600	0
496	20250324	105000	954070	6600	6600	6600	6600	0
497	20250324	104900	954070	6600	6600	6600	6600	0
498	20250324	104800	954070	6600	6600	6600	6600	0
499	20250324	104700	954070	6600	6600	6600	6600	0
500	20250324	104600	954070	6600	6600	6600	6600	0
501	20250324	104500	954070	6600	6600	6600	6600	0
502	20250324	104400	954070	6600	6600	6600	6600	20
503	20250324	104300	822070	6600	6600	6600	6600	0
504	20250324	104200	822070	6600	6600	6600	6600	0
505	20250324	104100	822070	6600	6600	6600	6600	0
506	20250324	104000	822070	6600	6600	6600	6600	0
507	20250324	103900	822070	6600	6600	6600	6600	0
508	20250324	103800	822070	6600	6600	6600	6600	0
509	20250324	103700	822070	6600	6600	6600	6600	0
510	20250324	103600	822070	6600	6600	6600	6600	0
511	20250324	103500	822070	6600	6600	6600	6600	0
512	20250324	103400	822070	6600	6600	6600	6600	0
513	20250324	103300	822070	6600	6600	6600	6600	0
514	20250324	103200	822070	6600	6600	6600	6600	0
515	20250324	103100	822070	6600	6600	6600	6600	0
516	20250324	103000	822070	6600	6600	6600	6600	0
517	20250324	102900	822070	6600	6600	6600	6600	0
518	20250324	102800	822070	6600	6600	6600	6600	0
519	20250324	102700	822070	6600	6600	6600	6600	0
520	20250324	102600	822070	6600	6600	6600	6600	0
521	20250324	102500	822070	6600	6600	6600	6600	0
522	20250324	102400	822070	6600	6600	6600	6600	0
523	20250324	102300	822070	6600	6600	6600	6600	0
524	20250324	102200	822070	6600	6600	6600	6600	0
525	20250324	102100	822070	6600	6630	6660	6600	52
526	20250324	102000	476520	6600	6600	6600	6600	0
527	20250324	101900	476520	6600	6600	6600	6600	0
528	20250324	101800	476520	6600	6600	6600	6600	0
529	20250324	101700	476520	6600	6600	6600	6600	0
530	20250324	101600	476520	6600	6600	6600	6600	0
531	20250324	101500	476520	6600	6600	6600	6600	0
532	20250324	101400	476520	6600	6600	6600	6600	0
533	20250324	101300	476520	6600	6600	6600	6600	0
534	20250324	101200	476520	6600	6600	6600	6600	0
535	20250324	101100	476520	6600	6600	6600	6600	0
536	20250324	101000	476520	6600	6600	6600	6600	0
537	20250324	100900	476520	6600	6600	6600	6600	0
538	20250324	100800	476520	6600	6600	6600	6600	0
539	20250324	100700	476520	6600	6600	6600	6600	0
540	20250324	100600	476520	6600	6600	6600	6600	0
541	20250324	100500	476520	6600	6600	6600	6600	0
542	20250324	100400	476520	6600	6600	6600	6600	0
543	20250324	100300	476520	6600	6600	6600	6600	0
544	20250324	100200	476520	6600	6600	6600	6600	0
545	20250324	100100	476520	6600	6600	6600	6600	0
546	20250324	100000	476520	6600	6600	6600	6600	0
547	20250324	095900	476520	6600	6600	6600	6600	0
548	20250324	095800	476520	6600	6600	6600	6600	0
549	20250324	095700	476520	6600	6600	6600	6600	11
550	20250324	095600	403920	6610	6610	6610	6610	0
551	20250324	095500	403920	6610	6610	6610	6610	0
552	20250324	095400	403920	6610	6610	6610	6610	0
553	20250324	095300	403920	6610	6610	6610	6610	0
554	20250324	095200	403920	6610	6610	6610	6610	0
555	20250324	095100	403920	6610	6610	6610	6610	2
556	20250324	095000	390700	6620	6620	6620	6620	0
557	20250324	094900	390700	6620	6620	6620	6620	0
558	20250324	094800	390700	6620	6620	6620	6620	0
559	20250324	094700	390700	6620	6620	6620	6620	0
560	20250324	094600	390700	6620	6620	6620	6620	0
561	20250324	094500	390700	6620	6620	6620	6620	0
562	20250324	094400	390700	6620	6620	6620	6620	0
563	20250324	094300	390700	6620	6630	6630	6620	11
564	20250324	094200	317780	6630	6630	6630	6630	0
565	20250324	094100	317780	6630	6630	6630	6630	0
566	20250324	094000	317780	6630	6630	6630	6630	0
567	20250324	093900	317780	6630	6630	6630	6630	0
568	20250324	093800	317780	6630	6630	6630	6630	0
569	20250324	093700	317780	6630	6640	6640	6630	3
570	20250324	093600	297880	6660	6660	6660	6660	0
571	20250324	093500	297880	6660	6660	6660	6660	0
572	20250324	093400	297880	6660	6660	6660	6660	0
573	20250324	093300	297880	6660	6660	6660	6660	0
574	20250324	093200	297880	6660	6660	6660	6660	0
575	20250324	093100	297880	6660	6660	6660	6660	0
576	20250324	093000	297880	6660	6660	6660	6660	1
577	20250324	092900	291220	6650	6650	6650	6650	0
578	20250324	092800	291220	6650	6650	6650	6650	0
579	20250324	092700	291220	6650	6650	6650	6650	0
580	20250324	092600	291220	6650	6650	6650	6650	0
581	20250324	092500	291220	6650	6650	6650	6650	0
582	20250324	092400	291220	6650	6650	6650	6650	0
583	20250324	092300	291220	6650	6650	6650	6650	0
584	20250324	092200	291220	6650	6650	6650	6650	0
585	20250324	092100	291220	6650	6650	6650	6650	0
586	20250324	092000	291220	6650	6650	6650	6650	0
587	20250324	091900	291220	6650	6650	6650	6650	1
588	20250324	091800	284570	6630	6630	6630	6630	0
589	20250324	091700	284570	6630	6630	6630	6630	0
590	20250324	091600	284570	6630	6650	6650	6630	3
591	20250324	091500	264650	6650	6650	6650	6650	0
592	20250324	091400	264650	6650	6650	6650	6650	3
593	20250324	091300	244700	6650	6650	6650	6650	0
594	20250324	091200	244700	6650	6650	6650	6650	0
595	20250324	091100	244700	6650	6650	6650	6650	0
596	20250324	091000	244700	6650	6650	6650	6650	5
597	20250324	090900	211450	6650	6650	6650	6650	0
598	20250324	090800	211450	6650	6650	6650	6650	0
599	20250324	090700	211450	6650	6650	6650	6650	3
600	20250324	090600	191500	6700	6700	6700	6700	1
601	20250324	090500	184800	6600	6600	6600	6600	0
602	20250324	090400	184800	6600	6600	6600	6600	0
603	20250324	090300	184800	6600	6600	6600	6600	0
604	20250324	090200	184800	6600	6600	6600	6600	0
605	20250324	090100	184800	6600	6600	6600	6600	0
606	20250324	090000	184800	6600	6600	6600	6600	28