KissMeData/270870/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	210300	43357120	5540	5540	5540	5540	207
3	20250324	210200	43357120	5540	5540	5540	5540	0
4	20250324	210100	43357120	5540	5540	5540	5540	0
5	20250324	210000	43357120	5540	5540	5540	5540	0
6	20250324	205900	43357120	5540	5540	5540	5540	0
7	20250324	205800	43357120	5540	5540	5540	5540	0
8	20250324	205700	43357120	5540	5540	5540	5540	0
9	20250324	205600	43357120	5540	5540	5540	5540	0
10	20250324	205500	43357120	5540	5540	5540	5540	0
11	20250324	205400	43357120	5540	5540	5540	5540	0
12	20250324	205300	43357120	5540	5540	5540	5540	0
13	20250324	205200	43357120	5540	5540	5540	5540	0
14	20250324	205100	43357120	5540	5540	5540	5540	0
15	20250324	205000	43357120	5540	5540	5540	5540	0
16	20250324	204900	43357120	5540	5540	5540	5540	0
17	20250324	204800	43357120	5540	5540	5540	5540	0
18	20250324	204700	43357120	5540	5540	5540	5540	0
19	20250324	204600	43357120	5540	5540	5540	5540	0
20	20250324	204500	43357120	5540	5540	5540	5540	0
21	20250324	204400	43357120	5540	5540	5540	5540	0
22	20250324	204300	43357120	5540	5540	5540	5540	0
23	20250324	204200	43357120	5540	5540	5540	5540	0
24	20250324	204100	43357120	5540	5540	5540	5540	0
25	20250324	204000	43357120	5540	5540	5540	5540	0
26	20250324	203900	43357120	5540	5540	5540	5540	0
27	20250324	203800	43357120	5540	5540	5540	5540	0
28	20250324	203700	43357120	5540	5540	5540	5540	0
29	20250324	203600	43357120	5540	5540	5540	5540	0
30	20250324	203500	43357120	5540	5540	5540	5540	0
31	20250324	203400	43357120	5540	5540	5540	5540	0
32	20250324	203300	43357120	5540	5540	5540	5540	207
33	20250324	203200	43357120	5540	5540	5540	5540	0
34	20250324	203100	43357120	5540	5540	5540	5540	0
35	20250324	203000	43357120	5540	5540	5540	5540	0
36	20250324	202900	43357120	5540	5540	5540	5540	0
37	20250324	202800	43357120	5540	5540	5540	5540	0
38	20250324	202700	43357120	5540	5540	5540	5540	0
39	20250324	202600	43357120	5540	5540	5540	5540	0
40	20250324	202500	43357120	5540	5540	5540	5540	0
41	20250324	202400	43357120	5540	5540	5540	5540	0
42	20250324	202300	43357120	5540	5540	5540	5540	0
43	20250324	202200	43357120	5540	5540	5540	5540	0
44	20250324	202100	43357120	5540	5540	5540	5540	0
45	20250324	202000	43357120	5540	5540	5540	5540	0
46	20250324	201900	43357120	5540	5540	5540	5540	0
47	20250324	201800	43357120	5540	5540	5540	5540	0
48	20250324	201700	43357120	5540	5540	5540	5540	0
49	20250324	201600	43357120	5540	5540	5540	5540	0
50	20250324	201500	43357120	5540	5540	5540	5540	0
51	20250324	201400	43357120	5540	5540	5540	5540	0
52	20250324	201300	43357120	5540	5540	5540	5540	0
53	20250324	201200	43357120	5540	5540	5540	5540	0
54	20250324	201100	43357120	5540	5540	5540	5540	0
55	20250324	201000	43357120	5540	5540	5540	5540	0
56	20250324	200900	43357120	5540	5540	5540	5540	0
57	20250324	200800	43357120	5540	5540	5540	5540	0
58	20250324	200700	43357120	5540	5540	5540	5540	0
59	20250324	200600	43357120	5540	5540	5540	5540	0
60	20250324	200500	43357120	5540	5540	5540	5540	0
61	20250324	200400	43357120	5540	5540	5540	5540	0
62	20250324	200300	43357120	5540	5540	5540	5540	207
63	20250324	200200	43357120	5540	5540	5540	5540	0
64	20250324	200100	43357120	5540	5540	5540	5540	0
65	20250324	200000	43357120	5540	5540	5540	5540	0
66	20250324	195900	43357120	5540	5540	5540	5540	0
67	20250324	195800	43357120	5540	5540	5540	5540	0
68	20250324	195700	43357120	5540	5540	5540	5540	0
69	20250324	195600	43357120	5540	5540	5540	5540	0
70	20250324	195500	43357120	5540	5540	5540	5540	0
71	20250324	195400	43357120	5540	5540	5540	5540	0
72	20250324	195300	43357120	5540	5540	5540	5540	0
73	20250324	195200	43357120	5540	5540	5540	5540	0
74	20250324	195100	43357120	5540	5540	5540	5540	0
75	20250324	195000	43357120	5540	5540	5540	5540	0
76	20250324	194900	43357120	5540	5540	5540	5540	0
77	20250324	194800	43357120	5540	5540	5540	5540	0
78	20250324	194700	43357120	5540	5540	5540	5540	0
79	20250324	194600	43357120	5540	5540	5540	5540	0
80	20250324	194500	43357120	5540	5540	5540	5540	0
81	20250324	194400	43357120	5540	5540	5540	5540	0
82	20250324	194300	43357120	5540	5540	5540	5540	0
83	20250324	194200	43357120	5540	5540	5540	5540	0
84	20250324	194100	43357120	5540	5540	5540	5540	0
85	20250324	194000	43357120	5540	5540	5540	5540	0
86	20250324	193900	43357120	5540	5540	5540	5540	0
87	20250324	193800	43357120	5540	5540	5540	5540	0
88	20250324	193700	43357120	5540	5540	5540	5540	0
89	20250324	193600	43357120	5540	5540	5540	5540	0
90	20250324	193500	43357120	5540	5540	5540	5540	0
91	20250324	193400	43357120	5540	5540	5540	5540	0
92	20250324	193300	43357120	5540	5540	5540	5540	207
93	20250324	193200	43357120	5540	5540	5540	5540	0
94	20250324	193100	43357120	5540	5540	5540	5540	0
95	20250324	193000	43357120	5540	5540	5540	5540	0
96	20250324	192900	43357120	5540	5540	5540	5540	0
97	20250324	192800	43357120	5540	5540	5540	5540	0
98	20250324	192700	43357120	5540	5540	5540	5540	0
99	20250324	192600	43357120	5540	5540	5540	5540	0
100	20250324	192500	43357120	5540	5540	5540	5540	0
101	20250324	192400	43357120	5540	5540	5540	5540	0
102	20250324	192300	43357120	5540	5540	5540	5540	0
103	20250324	192200	43357120	5540	5540	5540	5540	0
104	20250324	192100	43357120	5540	5540	5540	5540	0
105	20250324	192000	43357120	5540	5540	5540	5540	0
106	20250324	191900	43357120	5540	5540	5540	5540	0
107	20250324	191800	43357120	5540	5540	5540	5540	0
108	20250324	191700	43357120	5540	5540	5540	5540	0
109	20250324	191600	43357120	5540	5540	5540	5540	0
110	20250324	191500	43357120	5540	5540	5540	5540	0
111	20250324	191400	43357120	5540	5540	5540	5540	0
112	20250324	191300	43357120	5540	5540	5540	5540	0
113	20250324	191200	43357120	5540	5540	5540	5540	0
114	20250324	191100	43357120	5540	5540	5540	5540	0
115	20250324	191000	43357120	5540	5540	5540	5540	0
116	20250324	190900	43357120	5540	5540	5540	5540	0
117	20250324	190800	43357120	5540	5540	5540	5540	0
118	20250324	190700	43357120	5540	5540	5540	5540	0
119	20250324	190600	43357120	5540	5540	5540	5540	0
120	20250324	190500	43357120	5540	5540	5540	5540	0
121	20250324	190400	43357120	5540	5540	5540	5540	0
122	20250324	190300	43357120	5540	5540	5540	5540	207
123	20250324	190200	43357120	5540	5540	5540	5540	0
124	20250324	190100	43357120	5540	5540	5540	5540	0
125	20250324	190000	43357120	5540	5540	5540	5540	0
126	20250324	185900	43357120	5540	5540	5540	5540	0
127	20250324	185800	43357120	5540	5540	5540	5540	0
128	20250324	185700	43357120	5540	5540	5540	5540	0
129	20250324	185600	43357120	5540	5540	5540	5540	0
130	20250324	185500	43357120	5540	5540	5540	5540	0
131	20250324	185400	43357120	5540	5540	5540	5540	0
132	20250324	185300	43357120	5540	5540	5540	5540	0
133	20250324	185200	43357120	5540	5540	5540	5540	0
134	20250324	185100	43357120	5540	5540	5540	5540	0
135	20250324	185000	43357120	5540	5540	5540	5540	0
136	20250324	184900	43357120	5540	5540	5540	5540	0
137	20250324	184800	43357120	5540	5540	5540	5540	0
138	20250324	184700	43357120	5540	5540	5540	5540	0
139	20250324	184600	43357120	5540	5540	5540	5540	0
140	20250324	184500	43357120	5540	5540	5540	5540	0
141	20250324	184400	43357120	5540	5540	5540	5540	0
142	20250324	184300	43357120	5540	5540	5540	5540	0
143	20250324	184200	43357120	5540	5540	5540	5540	0
144	20250324	184100	43357120	5540	5540	5540	5540	0
145	20250324	184000	43357120	5540	5540	5540	5540	0
146	20250324	183900	43357120	5540	5540	5540	5540	0
147	20250324	183800	43357120	5540	5540	5540	5540	0
148	20250324	183700	43357120	5540	5540	5540	5540	0
149	20250324	183600	43357120	5540	5540	5540	5540	0
150	20250324	183500	43357120	5540	5540	5540	5540	0
151	20250324	183400	43357120	5540	5540	5540	5540	0
152	20250324	183300	43357120	5540	5540	5540	5540	207
153	20250324	183200	43357120	5540	5540	5540	5540	0
154	20250324	183100	43357120	5540	5540	5540	5540	0
155	20250324	183000	43357120	5540	5540	5540	5540	0
156	20250324	182900	43357120	5540	5540	5540	5540	0
157	20250324	182800	43357120	5540	5540	5540	5540	0
158	20250324	182700	43357120	5540	5540	5540	5540	0
159	20250324	182600	43357120	5540	5540	5540	5540	0
160	20250324	182500	43357120	5540	5540	5540	5540	0
161	20250324	182400	43357120	5540	5540	5540	5540	0
162	20250324	182300	43357120	5540	5540	5540	5540	0
163	20250324	182200	43357120	5540	5540	5540	5540	0
164	20250324	182100	43357120	5540	5540	5540	5540	0
165	20250324	182000	43357120	5540	5540	5540	5540	0
166	20250324	181900	43357120	5540	5540	5540	5540	0
167	20250324	181800	43357120	5540	5540	5540	5540	0
168	20250324	181700	43357120	5540	5540	5540	5540	0
169	20250324	181600	43357120	5540	5540	5540	5540	0
170	20250324	181500	43357120	5540	5540	5540	5540	0
171	20250324	181400	43357120	5540	5540	5540	5540	0
172	20250324	181300	43357120	5540	5540	5540	5540	0
173	20250324	181200	43357120	5540	5540	5540	5540	0
174	20250324	181100	43357120	5540	5540	5540	5540	0
175	20250324	181000	43357120	5540	5540	5540	5540	0
176	20250324	180900	43357120	5540	5540	5540	5540	0
177	20250324	180800	43357120	5540	5540	5540	5540	0
178	20250324	180700	43357120	5540	5540	5540	5540	0
179	20250324	180600	43357120	5540	5540	5540	5540	0
180	20250324	180500	43357120	5540	5540	5540	5540	0
181	20250324	180400	43357120	5540	5540	5540	5540	0
182	20250324	180300	43357120	5540	5540	5540	5540	207
183	20250324	180200	43357120	5540	5540	5540	5540	0
184	20250324	180100	43357120	5540	5540	5540	5540	0
185	20250324	180000	43357120	5540	5540	5540	5540	0
186	20250324	175900	43357120	5540	5540	5540	5540	0
187	20250324	175800	43357120	5540	5540	5540	5540	0
188	20250324	175700	43357120	5540	5540	5540	5540	0
189	20250324	175600	43357120	5540	5540	5540	5540	0
190	20250324	175500	43357120	5540	5540	5540	5540	0
191	20250324	175400	43357120	5540	5540	5540	5540	0
192	20250324	175300	43357120	5540	5540	5540	5540	0
193	20250324	175200	43357120	5540	5540	5540	5540	0
194	20250324	175100	43357120	5540	5540	5540	5540	0
195	20250324	175000	43357120	5540	5540	5540	5540	0
196	20250324	174900	43357120	5540	5540	5540	5540	0
197	20250324	174800	43357120	5540	5540	5540	5540	0
198	20250324	174700	43357120	5540	5540	5540	5540	0
199	20250324	174600	43357120	5540	5540	5540	5540	0
200	20250324	174500	43357120	5540	5540	5540	5540	0
201	20250324	174400	43357120	5540	5540	5540	5540	0
202	20250324	174300	43357120	5540	5540	5540	5540	0
203	20250324	174200	43357120	5540	5540	5540	5540	0
204	20250324	174100	43357120	5540	5540	5540	5540	0
205	20250324	174000	43357120	5540	5540	5540	5540	0
206	20250324	173900	43357120	5540	5540	5540	5540	0
207	20250324	173800	43357120	5540	5540	5540	5540	0
208	20250324	173700	43357120	5540	5540	5540	5540	0
209	20250324	173600	43357120	5540	5540	5540	5540	0
210	20250324	173500	43357120	5540	5540	5540	5540	0
211	20250324	173400	43357120	5540	5540	5540	5540	0
212	20250324	173300	43357120	5540	5540	5540	5540	207
213	20250324	173200	43357120	5540	5540	5540	5540	0
214	20250324	173100	43357120	5540	5540	5540	5540	0
215	20250324	173000	43357120	5540	5540	5540	5540	0
216	20250324	172900	43357120	5540	5540	5540	5540	0
217	20250324	172800	43357120	5540	5540	5540	5540	0
218	20250324	172700	43357120	5540	5540	5540	5540	0
219	20250324	172600	43357120	5540	5540	5540	5540	0
220	20250324	172500	43357120	5540	5540	5540	5540	0
221	20250324	172400	43357120	5540	5540	5540	5540	0
222	20250324	172300	43357120	5540	5540	5540	5540	0
223	20250324	172200	43357120	5540	5540	5540	5540	0
224	20250324	172100	43357120	5540	5540	5540	5540	0
225	20250324	172000	43357120	5540	5540	5540	5540	0
226	20250324	171900	43357120	5540	5540	5540	5540	0
227	20250324	171800	43357120	5540	5540	5540	5540	0
228	20250324	171700	43357120	5540	5540	5540	5540	0
229	20250324	171600	43357120	5540	5540	5540	5540	0
230	20250324	171500	43357120	5540	5540	5540	5540	0
231	20250324	171400	43357120	5540	5540	5540	5540	0
232	20250324	171300	43357120	5540	5540	5540	5540	0
233	20250324	171200	43357120	5540	5540	5540	5540	0
234	20250324	171100	43357120	5540	5540	5540	5540	0
235	20250324	171000	43357120	5540	5540	5540	5540	0
236	20250324	170900	43357120	5540	5540	5540	5540	0
237	20250324	170800	43357120	5540	5540	5540	5540	0
238	20250324	170700	43357120	5540	5540	5540	5540	0
239	20250324	170600	43357120	5540	5540	5540	5540	0
240	20250324	170500	43357120	5540	5540	5540	5540	0
241	20250324	170400	43357120	5540	5540	5540	5540	0
242	20250324	170300	43357120	5540	5540	5540	5540	207
243	20250324	170200	43357120	5540	5540	5540	5540	0
244	20250324	170100	43357120	5540	5540	5540	5540	0
245	20250324	170000	43357120	5540	5540	5540	5540	0
246	20250324	165900	43357120	5540	5540	5540	5540	0
247	20250324	165800	43357120	5540	5540	5540	5540	0
248	20250324	165700	43357120	5540	5540	5540	5540	0
249	20250324	165600	43357120	5540	5540	5540	5540	0
250	20250324	165500	43357120	5540	5540	5540	5540	0
251	20250324	165400	43357120	5540	5540	5540	5540	0
252	20250324	165300	43357120	5540	5540	5540	5540	0
253	20250324	165200	43357120	5540	5540	5540	5540	0
254	20250324	165100	43357120	5540	5540	5540	5540	0
255	20250324	165000	43357120	5540	5540	5540	5540	0
256	20250324	164900	43357120	5540	5540	5540	5540	0
257	20250324	164800	43357120	5540	5540	5540	5540	0
258	20250324	164700	43357120	5540	5540	5540	5540	0
259	20250324	164600	43357120	5540	5540	5540	5540	0
260	20250324	164500	43357120	5540	5540	5540	5540	0
261	20250324	164400	43357120	5540	5540	5540	5540	0
262	20250324	164300	43357120	5540	5540	5540	5540	0
263	20250324	164200	43357120	5540	5540	5540	5540	0
264	20250324	164100	43357120	5540	5540	5540	5540	0
265	20250324	164000	43357120	5540	5540	5540	5540	0
266	20250324	163900	43357120	5540	5540	5540	5540	0
267	20250324	163800	43357120	5540	5540	5540	5540	0
268	20250324	163700	43357120	5540	5540	5540	5540	0
269	20250324	163600	43357120	5540	5540	5540	5540	0
270	20250324	163500	43357120	5540	5540	5540	5540	0
271	20250324	163400	43357120	5540	5540	5540	5540	0
272	20250324	163300	43357120	5540	5540	5540	5540	207
273	20250324	163200	43357120	5540	5540	5540	5540	0
274	20250324	163100	43357120	5540	5540	5540	5540	0
275	20250324	163000	43357120	5540	5540	5540	5540	0
276	20250324	162900	43357120	5540	5540	5540	5540	0
277	20250324	162800	43357120	5540	5540	5540	5540	0
278	20250324	162700	43357120	5540	5540	5540	5540	0
279	20250324	162600	43357120	5540	5540	5540	5540	0
280	20250324	162500	43357120	5540	5540	5540	5540	0
281	20250324	162400	43357120	5540	5540	5540	5540	0
282	20250324	162300	43357120	5540	5540	5540	5540	0
283	20250324	162200	43357120	5540	5540	5540	5540	0
284	20250324	162100	43357120	5540	5540	5540	5540	0
285	20250324	162000	43357120	5540	5540	5540	5540	0
286	20250324	161900	43357120	5540	5540	5540	5540	0
287	20250324	161800	43357120	5540	5540	5540	5540	0
288	20250324	161700	43357120	5540	5540	5540	5540	0
289	20250324	161600	43357120	5540	5540	5540	5540	0
290	20250324	161500	43357120	5540	5540	5540	5540	0
291	20250324	161400	43357120	5540	5540	5540	5540	0
292	20250324	161300	43357120	5540	5540	5540	5540	0
293	20250324	161200	43357120	5540	5540	5540	5540	0
294	20250324	161100	43357120	5540	5540	5540	5540	0
295	20250324	161000	43357120	5540	5540	5540	5540	0
296	20250324	160900	43357120	5540	5540	5540	5540	0
297	20250324	160800	43357120	5540	5540	5540	5540	0
298	20250324	160700	43357120	5540	5540	5540	5540	0
299	20250324	160600	43357120	5540	5540	5540	5540	0
300	20250324	160500	43357120	5540	5540	5540	5540	0
301	20250324	160400	43357120	5540	5540	5540	5540	0
302	20250324	160300	43357120	5540	5540	5540	5540	207
303	20250324	160200	43357120	5540	5540	5540	5540	0
304	20250324	160100	43357120	5540	5540	5540	5540	0
305	20250324	160000	43357120	5540	5540	5540	5540	0
306	20250324	155900	43357120	5540	5540	5540	5540	0
307	20250324	155800	43357120	5540	5540	5540	5540	0
308	20250324	155700	43357120	5540	5540	5540	5540	0
309	20250324	155600	43357120	5540	5540	5540	5540	0
310	20250324	155500	43357120	5540	5540	5540	5540	0
311	20250324	155400	43357120	5540	5540	5540	5540	0
312	20250324	155300	43357120	5540	5540	5540	5540	0
313	20250324	155200	43357120	5540	5540	5540	5540	0
314	20250324	155100	43357120	5540	5540	5540	5540	0
315	20250324	155000	43357120	5540	5540	5540	5540	0
316	20250324	154900	43357120	5540	5540	5540	5540	0
317	20250324	154800	43357120	5540	5540	5540	5540	0
318	20250324	154700	43357120	5540	5540	5540	5540	0
319	20250324	154600	43357120	5540	5540	5540	5540	0
320	20250324	154500	43357120	5540	5540	5540	5540	0
321	20250324	154400	43357120	5540	5540	5540	5540	0
322	20250324	154300	43357120	5540	5540	5540	5540	0
323	20250324	154200	43357120	5540	5540	5540	5540	0
324	20250324	154100	43357120	5540	5540	5540	5540	0
325	20250324	154000	43357120	5540	5540	5540	5540	0
326	20250324	153900	43357120	5540	5540	5540	5540	0
327	20250324	153800	43357120	5540	5540	5540	5540	0
328	20250324	153700	43357120	5540	5540	5540	5540	0
329	20250324	153600	43357120	5540	5540	5540	5540	0
330	20250324	153500	43357120	5540	5540	5540	5540	0
331	20250324	153400	43357120	5540	5540	5540	5540	0
332	20250324	153300	43357120	5540	5540	5540	5540	207
333	20250324	153200	43357120	5540	5540	5540	5540	0
334	20250324	153100	43357120	5540	5540	5540	5540	0
335	20250324	153000	43357120	5540	5540	5540	5540	207
336	20250324	152900	42210340	5570	5570	5570	5570	0
337	20250324	152800	42210340	5570	5570	5570	5570	0
338	20250324	152700	42210340	5570	5570	5570	5570	0
339	20250324	152600	42210340	5570	5570	5570	5570	0
340	20250324	152500	42210340	5570	5570	5570	5570	0
341	20250324	152400	42210340	5570	5570	5570	5570	0
342	20250324	152300	42210340	5570	5570	5570	5570	0
343	20250324	152200	42210340	5570	5570	5570	5570	0
344	20250324	152100	42210340	5570	5570	5570	5570	0
345	20250324	152000	42210340	5570	5570	5570	5570	0
346	20250324	151900	42210340	5570	5570	5570	5570	0
347	20250324	151800	42210340	5570	5570	5570	5570	0
348	20250324	151700	42210340	5570	5570	5570	5570	0
349	20250324	151600	42210340	5570	5540	5570	5540	101
350	20250324	151500	41650770	5530	5530	5530	5530	0
351	20250324	151400	41650770	5530	5530	5530	5530	0
352	20250324	151300	41650770	5530	5530	5530	5530	0
353	20250324	151200	41650770	5530	5530	5530	5530	0
354	20250324	151100	41650770	5530	5530	5530	5530	0
355	20250324	151000	41650770	5530	5530	5530	5530	0
356	20250324	150900	41650770	5530	5530	5530	5530	0
357	20250324	150800	41650770	5530	5530	5530	5530	0
358	20250324	150700	41650770	5530	5530	5530	5530	0
359	20250324	150600	41650770	5530	5530	5530	5530	0
360	20250324	150500	41650770	5530	5530	5530	5530	0
361	20250324	150400	41650770	5530	5530	5530	5530	0
362	20250324	150300	41650770	5530	5530	5530	5530	0
363	20250324	150200	41650770	5530	5530	5530	5530	0
364	20250324	150100	41650770	5530	5530	5530	5530	0
365	20250324	150000	41650770	5530	5530	5530	5530	0
366	20250324	145900	41650770	5530	5530	5530	5530	0
367	20250324	145800	41650770	5530	5530	5530	5530	0
368	20250324	145700	41650770	5530	5530	5530	5530	0
369	20250324	145600	41650770	5530	5530	5530	5530	0
370	20250324	145500	41650770	5530	5530	5530	5530	0
371	20250324	145400	41650770	5530	5530	5530	5530	0
372	20250324	145300	41650770	5530	5530	5530	5530	0
373	20250324	145200	41650770	5530	5530	5530	5530	0
374	20250324	145100	41650770	5530	5530	5530	5530	0
375	20250324	145000	41650770	5530	5530	5530	5530	0
376	20250324	144900	41650770	5530	5530	5530	5530	0
377	20250324	144800	41650770	5530	5540	5540	5530	10
378	20250324	144700	41595460	5530	5530	5530	5530	0
379	20250324	144600	41595460	5530	5530	5530	5530	0
380	20250324	144500	41595460	5530	5530	5530	5530	0
381	20250324	144400	41595460	5530	5530	5530	5530	0
382	20250324	144300	41595460	5530	5530	5530	5530	0
383	20250324	144200	41595460	5530	5530	5530	5530	0
384	20250324	144100	41595460	5530	5530	5530	5530	0
385	20250324	144000	41595460	5530	5530	5530	5530	0
386	20250324	143900	41595460	5530	5530	5530	5530	0
387	20250324	143800	41595460	5530	5530	5530	5530	0
388	20250324	143700	41595460	5530	5530	5530	5530	0
389	20250324	143600	41595460	5530	5530	5530	5530	0
390	20250324	143500	41595460	5530	5530	5530	5530	0
391	20250324	143400	41595460	5530	5530	5530	5530	0
392	20250324	143300	41595460	5530	5530	5530	5530	0
393	20250324	143200	41595460	5530	5530	5530	5530	0
394	20250324	143100	41595460	5530	5530	5530	5530	0
395	20250324	143000	41595460	5530	5530	5530	5530	0
396	20250324	142900	41595460	5530	5560	5560	5530	540
397	20250324	142800	38607880	5570	5570	5570	5570	1
398	20250324	142700	38602310	5560	5560	5560	5560	0
399	20250324	142600	38602310	5560	5560	5560	5560	0
400	20250324	142500	38602310	5560	5560	5560	5560	0
401	20250324	142400	38602310	5560	5560	5560	5560	0
402	20250324	142300	38602310	5560	5560	5560	5560	0
403	20250324	142200	38602310	5560	5560	5560	5560	0
404	20250324	142100	38602310	5560	5560	5560	5560	0
405	20250324	142000	38602310	5560	5560	5560	5560	0
406	20250324	141900	38602310	5560	5560	5560	5560	0
407	20250324	141800	38602310	5560	5560	5560	5560	0
408	20250324	141700	38602310	5560	5560	5560	5560	0
409	20250324	141600	38602310	5560	5560	5560	5560	14
410	20250324	141500	38524470	5560	5560	5560	5560	1
411	20250324	141400	38518910	5570	5570	5570	5570	0
412	20250324	141300	38518910	5570	5570	5570	5570	10
413	20250324	141200	38463210	5570	5570	5570	5570	0
414	20250324	141100	38463210	5570	5570	5570	5570	0
415	20250324	141000	38463210	5570	5570	5570	5570	0
416	20250324	140900	38463210	5570	5570	5570	5570	0
417	20250324	140800	38463210	5570	5570	5570	5570	0
418	20250324	140700	38463210	5570	5570	5570	5570	0
419	20250324	140600	38463210	5570	5570	5570	5570	0
420	20250324	140500	38463210	5570	5570	5570	5570	0
421	20250324	140400	38463210	5570	5570	5570	5570	0
422	20250324	140300	38463210	5570	5570	5570	5570	0
423	20250324	140200	38463210	5570	5570	5570	5570	0
424	20250324	140100	38463210	5570	5570	5570	5570	0
425	20250324	140000	38463210	5570	5570	5570	5570	1
426	20250324	135900	38457640	5570	5570	5570	5570	1
427	20250324	135800	38452070	5570	5570	5570	5570	0
428	20250324	135700	38452070	5570	5570	5570	5570	0
429	20250324	135600	38452070	5570	5570	5570	5570	0
430	20250324	135500	38452070	5570	5570	5570	5570	3
431	20250324	135400	38435360	5560	5560	5560	5560	0
432	20250324	135300	38435360	5560	5560	5560	5560	0
433	20250324	135200	38435360	5560	5560	5560	5560	0
434	20250324	135100	38435360	5560	5560	5560	5560	0
435	20250324	135000	38435360	5560	5560	5560	5560	0
436	20250324	134900	38435360	5560	5560	5560	5560	0
437	20250324	134800	38435360	5560	5560	5560	5560	0
438	20250324	134700	38435360	5560	5560	5560	5560	282
439	20250324	134600	36867440	5570	5570	5570	5570	0
440	20250324	134500	36867440	5570	5570	5570	5570	0
441	20250324	134400	36867440	5570	5570	5570	5570	0
442	20250324	134300	36867440	5570	5570	5570	5570	0
443	20250324	134200	36867440	5570	5570	5570	5570	0
444	20250324	134100	36867440	5570	5570	5570	5570	6
445	20250324	134000	36834020	5570	5570	5570	5570	0
446	20250324	133900	36834020	5570	5570	5570	5570	0
447	20250324	133800	36834020	5570	5570	5570	5570	0
448	20250324	133700	36834020	5570	5570	5570	5570	0
449	20250324	133600	36834020	5570	5570	5570	5570	0
450	20250324	133500	36834020	5570	5570	5570	5570	0
451	20250324	133400	36834020	5570	5570	5570	5570	0
452	20250324	133300	36834020	5570	5570	5570	5570	0
453	20250324	133200	36834020	5570	5570	5570	5570	0
454	20250324	133100	36834020	5570	5570	5570	5570	0
455	20250324	133000	36834020	5570	5570	5570	5570	0
456	20250324	132900	36834020	5570	5570	5570	5570	0
457	20250324	132800	36834020	5570	5570	5570	5570	0
458	20250324	132700	36834020	5570	5570	5570	5570	0
459	20250324	132600	36834020	5570	5570	5570	5570	0
460	20250324	132500	36834020	5570	5570	5570	5570	0
461	20250324	132400	36834020	5570	5570	5570	5570	0
462	20250324	132300	36834020	5570	5570	5570	5570	0
463	20250324	132200	36834020	5570	5570	5570	5570	0
464	20250324	132100	36834020	5570	5570	5570	5570	0
465	20250324	132000	36834020	5570	5570	5570	5570	0
466	20250324	131900	36834020	5570	5570	5570	5570	0
467	20250324	131800	36834020	5570	5570	5570	5570	0
468	20250324	131700	36834020	5570	5570	5570	5570	0
469	20250324	131600	36834020	5570	5570	5570	5570	0
470	20250324	131500	36834020	5570	5570	5570	5570	0
471	20250324	131400	36834020	5570	5570	5570	5570	0
472	20250324	131300	36834020	5570	5570	5570	5570	0
473	20250324	131200	36834020	5570	5570	5570	5570	0
474	20250324	131100	36834020	5570	5570	5570	5570	0
475	20250324	131000	36834020	5570	5570	5570	5570	0
476	20250324	130900	36834020	5570	5560	5570	5560	120
477	20250324	130800	36166810	5560	5560	5560	5560	0
478	20250324	130700	36166810	5560	5560	5560	5560	0
479	20250324	130600	36166810	5560	5560	5560	5560	0
480	20250324	130500	36166810	5560	5560	5560	5560	0
481	20250324	130400	36166810	5560	5560	5560	5560	0
482	20250324	130300	36166810	5560	5560	5560	5560	0
483	20250324	130200	36166810	5560	5560	5560	5560	0
484	20250324	130100	36166810	5560	5560	5560	5560	0
485	20250324	130000	36166810	5560	5560	5560	5560	0
486	20250324	125900	36166810	5560	5560	5560	5560	0
487	20250324	125800	36166810	5560	5560	5560	5560	0
488	20250324	125700	36166810	5560	5560	5560	5560	0
489	20250324	125600	36166810	5560	5560	5560	5560	0
490	20250324	125500	36166810	5560	5560	5560	5560	0
491	20250324	125400	36166810	5560	5560	5560	5560	0
492	20250324	125300	36166810	5560	5560	5560	5560	0
493	20250324	125200	36166810	5560	5560	5560	5560	0
494	20250324	125100	36166810	5560	5560	5560	5560	0
495	20250324	125000	36166810	5560	5560	5560	5560	0
496	20250324	124900	36166810	5560	5560	5560	5560	0
497	20250324	124800	36166810	5560	5560	5560	5560	0
498	20250324	124700	36166810	5560	5560	5560	5560	0
499	20250324	124600	36166810	5560	5560	5560	5560	0
500	20250324	124500	36166810	5560	5560	5560	5560	15
501	20250324	124400	36083410	5570	5570	5570	5570	0
502	20250324	124300	36083410	5570	5570	5570	5570	0
503	20250324	124200	36083410	5570	5570	5570	5570	0
504	20250324	124100	36083410	5570	5570	5570	5570	0
505	20250324	124000	36083410	5570	5570	5570	5570	1
506	20250324	123900	36077840	5570	5570	5570	5570	0
507	20250324	123800	36077840	5570	5570	5570	5570	0
508	20250324	123700	36077840	5570	5570	5570	5570	0
509	20250324	123600	36077840	5570	5570	5570	5570	0
510	20250324	123500	36077840	5570	5570	5570	5570	0
511	20250324	123400	36077840	5570	5570	5570	5570	0
512	20250324	123300	36077840	5570	5570	5570	5570	0
513	20250324	123200	36077840	5570	5570	5570	5570	0
514	20250324	123100	36077840	5570	5570	5570	5570	0
515	20250324	123000	36077840	5570	5570	5570	5570	0
516	20250324	122900	36077840	5570	5570	5570	5570	0
517	20250324	122800	36077840	5570	5570	5570	5570	0
518	20250324	122700	36077840	5570	5570	5570	5570	0
519	20250324	122600	36077840	5570	5570	5570	5570	10
520	20250324	122500	36022140	5570	5570	5570	5570	0
521	20250324	122400	36022140	5570	5570	5570	5570	0
522	20250324	122300	36022140	5570	5570	5570	5570	0
523	20250324	122200	36022140	5570	5570	5570	5570	0
524	20250324	122100	36022140	5570	5570	5570	5570	5
525	20250324	122000	35994290	5560	5560	5560	5560	0
526	20250324	121900	35994290	5560	5560	5560	5560	23
527	20250324	121800	35866410	5560	5560	5560	5560	0
528	20250324	121700	35866410	5560	5560	5560	5560	0
529	20250324	121600	35866410	5560	5560	5560	5560	0
530	20250324	121500	35866410	5560	5560	5560	5560	0
531	20250324	121400	35866410	5560	5560	5560	5560	0
532	20250324	121300	35866410	5560	5560	5560	5560	0
533	20250324	121200	35866410	5560	5560	5560	5560	0
534	20250324	121100	35866410	5560	5560	5560	5560	0
535	20250324	121000	35866410	5560	5560	5560	5560	0
536	20250324	120900	35866410	5560	5560	5560	5560	0
537	20250324	120800	35866410	5560	5560	5560	5560	0
538	20250324	120700	35866410	5560	5560	5560	5560	0
539	20250324	120600	35866410	5560	5560	5560	5560	0
540	20250324	120500	35866410	5560	5560	5560	5560	0
541	20250324	120400	35866410	5560	5560	5560	5560	0
542	20250324	120300	35866410	5560	5560	5560	5560	0
543	20250324	120200	35866410	5560	5560	5560	5560	0
544	20250324	120100	35866410	5560	5560	5560	5560	0
545	20250324	120000	35866410	5560	5560	5560	5560	0
546	20250324	115900	35866410	5560	5560	5560	5560	0
547	20250324	115800	35866410	5560	5560	5560	5560	0
548	20250324	115700	35866410	5560	5560	5560	5560	0
549	20250324	115600	35866410	5560	5560	5560	5560	0
550	20250324	115500	35866410	5560	5560	5560	5560	0
551	20250324	115400	35866410	5560	5560	5560	5560	0
552	20250324	115300	35866410	5560	5560	5560	5560	0
553	20250324	115200	35866410	5560	5560	5560	5560	0
554	20250324	115100	35866410	5560	5560	5560	5560	0
555	20250324	115000	35866410	5560	5560	5560	5560	0
556	20250324	114900	35866410	5560	5560	5560	5560	0
557	20250324	114800	35866410	5560	5560	5560	5560	0
558	20250324	114700	35866410	5560	5560	5560	5560	1
559	20250324	114600	35860850	5560	5560	5560	5560	0
560	20250324	114500	35860850	5560	5560	5560	5560	0
561	20250324	114400	35860850	5560	5560	5560	5560	0
562	20250324	114300	35860850	5560	5560	5560	5560	0
563	20250324	114200	35860850	5560	5560	5560	5560	0
564	20250324	114100	35860850	5560	5560	5560	5560	0
565	20250324	114000	35860850	5560	5560	5560	5560	0
566	20250324	113900	35860850	5560	5560	5560	5560	0
567	20250324	113800	35860850	5560	5560	5560	5560	0
568	20250324	113700	35860850	5560	5560	5560	5560	0
569	20250324	113600	35860850	5560	5560	5560	5560	0
570	20250324	113500	35860850	5560	5560	5560	5560	0
571	20250324	113400	35860850	5560	5560	5560	5560	0
572	20250324	113300	35860850	5560	5560	5560	5560	0
573	20250324	113200	35860850	5560	5560	5560	5560	0
574	20250324	113100	35860850	5560	5560	5560	5560	0
575	20250324	113000	35860850	5560	5560	5560	5560	0
576	20250324	112900	35860850	5560	5560	5560	5560	0
577	20250324	112800	35860850	5560	5560	5560	5560	0
578	20250324	112700	35860850	5560	5560	5560	5560	0
579	20250324	112600	35860850	5560	5560	5560	5560	0
580	20250324	112500	35860850	5560	5560	5560	5560	16
581	20250324	112400	35771890	5570	5570	5570	5570	0
582	20250324	112300	35771890	5570	5570	5570	5570	0
583	20250324	112200	35771890	5570	5570	5570	5570	0
584	20250324	112100	35771890	5570	5570	5570	5570	0
585	20250324	112000	35771890	5570	5570	5570	5570	0
586	20250324	111900	35771890	5570	5570	5570	5570	0
587	20250324	111800	35771890	5570	5570	5570	5570	0
588	20250324	111700	35771890	5570	5570	5570	5570	0
589	20250324	111600	35771890	5570	5570	5570	5570	0
590	20250324	111500	35771890	5570	5570	5570	5570	0
591	20250324	111400	35771890	5570	5570	5570	5570	0
592	20250324	111300	35771890	5570	5570	5570	5570	0
593	20250324	111200	35771890	5570	5570	5570	5570	0
594	20250324	111100	35771890	5570	5570	5570	5570	0
595	20250324	111000	35771890	5570	5570	5570	5570	0
596	20250324	110900	35771890	5570	5570	5570	5570	0
597	20250324	110800	35771890	5570	5570	5570	5570	0
598	20250324	110700	35771890	5570	5570	5570	5570	0
599	20250324	110600	35771890	5570	5570	5570	5570	0
600	20250324	110500	35771890	5570	5570	5570	5570	0
601	20250324	110400	35771890	5570	5570	5570	5570	0
602	20250324	110300	35771890	5570	5570	5570	5570	0
603	20250324	110200	35771890	5570	5570	5570	5570	0
604	20250324	110100	35771890	5570	5570	5570	5570	0
605	20250324	110000	35771890	5570	5570	5570	5570	0
606	20250324	105900	35771890	5570	5570	5570	5570	0
607	20250324	105800	35771890	5570	5570	5570	5570	0
608	20250324	105700	35771890	5570	5570	5570	5570	0
609	20250324	105600	35771890	5570	5570	5570	5570	0
610	20250324	105500	35771890	5570	5570	5570	5570	0
611	20250324	105400	35771890	5570	5570	5570	5570	0
612	20250324	105300	35771890	5570	5570	5570	5570	0
613	20250324	105200	35771890	5570	5570	5570	5570	0
614	20250324	105100	35771890	5570	5570	5570	5570	0
615	20250324	105000	35771890	5570	5570	5570	5570	0
616	20250324	104900	35771890	5570	5570	5570	5570	0
617	20250324	104800	35771890	5570	5570	5570	5570	0
618	20250324	104700	35771890	5570	5570	5570	5570	0
619	20250324	104600	35771890	5570	5570	5570	5570	0
620	20250324	104500	35771890	5570	5570	5570	5570	0
621	20250324	104400	35771890	5570	5570	5570	5570	0
622	20250324	104300	35771890	5570	5570	5570	5570	0
623	20250324	104200	35771890	5570	5560	5570	5560	5
624	20250324	104100	35744050	5570	5570	5570	5570	0
625	20250324	104000	35744050	5570	5570	5570	5570	0
626	20250324	103900	35744050	5570	5570	5570	5570	0
627	20250324	103800	35744050	5570	5570	5570	5570	1
628	20250324	103700	35738480	5520	5520	5520	5520	0
629	20250324	103600	35738480	5520	5520	5520	5520	0
630	20250324	103500	35738480	5520	5520	5520	5520	3316
631	20250324	103400	17434160	5520	5520	5520	5520	0
632	20250324	103300	17434160	5520	5520	5520	5520	0
633	20250324	103200	17434160	5520	5520	5520	5520	706
634	20250324	103100	13537040	5570	5570	5570	5570	0
635	20250324	103000	13537040	5570	5570	5570	5570	0
636	20250324	102900	13537040	5570	5570	5570	5570	0
637	20250324	102800	13537040	5570	5570	5570	5570	0
638	20250324	102700	13537040	5570	5570	5570	5570	0
639	20250324	102600	13537040	5570	5570	5570	5570	0
640	20250324	102500	13537040	5570	5570	5570	5570	0
641	20250324	102400	13537040	5570	5570	5570	5570	0
642	20250324	102300	13537040	5570	5570	5570	5570	0
643	20250324	102200	13537040	5570	5570	5570	5570	0
644	20250324	102100	13537040	5570	5570	5570	5570	1
645	20250324	102000	13531470	5570	5570	5570	5570	0
646	20250324	101900	13531470	5570	5570	5570	5570	0
647	20250324	101800	13531470	5570	5570	5570	5570	0
648	20250324	101700	13531470	5570	5570	5570	5570	0
649	20250324	101600	13531470	5570	5570	5570	5570	0
650	20250324	101500	13531470	5570	5570	5570	5570	0
651	20250324	101400	13531470	5570	5570	5570	5570	0
652	20250324	101300	13531470	5570	5570	5570	5570	0
653	20250324	101200	13531470	5570	5570	5570	5570	0
654	20250324	101100	13531470	5570	5570	5570	5570	0
655	20250324	101000	13531470	5570	5570	5570	5570	0
656	20250324	100900	13531470	5570	5570	5570	5570	0
657	20250324	100800	13531470	5570	5570	5570	5570	0
658	20250324	100700	13531470	5570	5570	5570	5570	2
659	20250324	100600	13520330	5570	5570	5570	5570	0
660	20250324	100500	13520330	5570	5570	5570	5570	0
661	20250324	100400	13520330	5570	5570	5570	5570	428
662	20250324	100300	11136370	5570	5570	5570	5570	400
663	20250324	100200	8908370	5570	5570	5570	5570	0
664	20250324	100100	8908370	5570	5570	5570	5570	0
665	20250324	100000	8908370	5570	5570	5570	5570	0
666	20250324	095900	8908370	5570	5570	5570	5570	0
667	20250324	095800	8908370	5570	5570	5570	5570	0
668	20250324	095700	8908370	5570	5570	5570	5570	0
669	20250324	095600	8908370	5570	5570	5570	5570	0
670	20250324	095500	8908370	5570	5570	5570	5570	170
671	20250324	095400	7961470	5570	5570	5570	5570	1
672	20250324	095300	7955900	5570	5570	5570	5570	0
673	20250324	095200	7955900	5570	5570	5570	5570	0
674	20250324	095100	7955900	5570	5570	5570	5570	1
675	20250324	095000	7950330	5520	5530	5530	5520	1100
676	20250324	094900	1875230	5530	5530	5530	5530	0
677	20250324	094800	1875230	5530	5530	5530	5530	0
678	20250324	094700	1875230	5530	5530	5530	5530	0
679	20250324	094600	1875230	5530	5530	5530	5530	0
680	20250324	094500	1875230	5530	5530	5530	5530	0
681	20250324	094400	1875230	5530	5530	5530	5530	0
682	20250324	094300	1875230	5530	5530	5530	5530	0
683	20250324	094200	1875230	5530	5530	5530	5530	0
684	20250324	094100	1875230	5530	5530	5530	5530	0
685	20250324	094000	1875230	5530	5530	5530	5530	0
686	20250324	093900	1875230	5530	5530	5530	5530	0
687	20250324	093800	1875230	5530	5530	5530	5530	0
688	20250324	093700	1875230	5530	5530	5530	5530	53
689	20250324	093600	1582140	5520	5520	5520	5520	0
690	20250324	093500	1582140	5520	5520	5520	5520	0
691	20250324	093400	1582140	5520	5520	5520	5520	0
692	20250324	093300	1582140	5520	5520	5520	5520	0
693	20250324	093200	1582140	5520	5520	5520	5520	0
694	20250324	093100	1582140	5520	5520	5520	5520	0
695	20250324	093000	1582140	5520	5520	5520	5520	0
696	20250324	092900	1582140	5520	5520	5520	5520	0
697	20250324	092800	1582140	5520	5520	5520	5520	0
698	20250324	092700	1582140	5520	5520	5520	5520	0
699	20250324	092600	1582140	5520	5520	5520	5520	0
700	20250324	092500	1582140	5520	5520	5520	5520	0
701	20250324	092400	1582140	5520	5520	5520	5520	0
702	20250324	092300	1582140	5520	5520	5520	5520	0
703	20250324	092200	1582140	5520	5520	5520	5520	0
704	20250324	092100	1582140	5520	5520	5520	5520	0
705	20250324	092000	1582140	5520	5520	5520	5520	0
706	20250324	091900	1582140	5520	5520	5520	5520	13
707	20250324	091800	1510380	5520	5520	5520	5520	0
708	20250324	091700	1510380	5520	5520	5520	5520	0
709	20250324	091600	1510380	5520	5520	5520	5500	8
710	20250324	091500	1466280	5510	5520	5520	5500	152
711	20250324	091400	628720	5530	5530	5530	5530	5
712	20250324	091300	601070	5540	5540	5540	5540	2
713	20250324	091200	589990	5540	5550	5550	5540	5
714	20250324	091100	562280	5550	5550	5550	5550	12
715	20250324	091000	495680	5550	5550	5550	5550	0
716	20250324	090900	495680	5550	5550	5550	5550	0
717	20250324	090800	495680	5550	5550	5550	5550	10
718	20250324	090700	440180	5560	5560	5560	5560	27
719	20250324	090600	290060	5570	5570	5570	5570	0
720	20250324	090500	290060	5570	5570	5570	5570	0
721	20250324	090400	290060	5570	5570	5570	5570	4
722	20250324	090300	267780	5570	5570	5570	5570	0
723	20250324	090200	267780	5570	5570	5570	5570	0
724	20250324	090100	267780	5570	5570	5570	5570	6
725	20250324	090000	234360	5580	5580	5580	5580	42