KissMeData/071950/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	195100	50875860	9530	9530	9530	9530	350
3	20250324	195000	50875860	9530	9530	9530	9530	0
4	20250324	194900	50875860	9530	9530	9530	9530	0
5	20250324	194800	50875860	9530	9530	9530	9530	0
6	20250324	194700	50875860	9530	9530	9530	9530	0
7	20250324	194600	50875860	9530	9530	9530	9530	0
8	20250324	194500	50875860	9530	9530	9530	9530	0
9	20250324	194400	50875860	9530	9530	9530	9530	0
10	20250324	194300	50875860	9530	9530	9530	9530	0
11	20250324	194200	50875860	9530	9530	9530	9530	0
12	20250324	194100	50875860	9530	9530	9530	9530	0
13	20250324	194000	50875860	9530	9530	9530	9530	0
14	20250324	193900	50875860	9530	9530	9530	9530	0
15	20250324	193800	50875860	9530	9530	9530	9530	0
16	20250324	193700	50875860	9530	9530	9530	9530	0
17	20250324	193600	50875860	9530	9530	9530	9530	0
18	20250324	193500	50875860	9530	9530	9530	9530	0
19	20250324	193400	50875860	9530	9530	9530	9530	0
20	20250324	193300	50875860	9530	9530	9530	9530	0
21	20250324	193200	50875860	9530	9530	9530	9530	0
22	20250324	193100	50875860	9530	9530	9530	9530	0
23	20250324	193000	50875860	9530	9530	9530	9530	0
24	20250324	192900	50875860	9530	9530	9530	9530	0
25	20250324	192800	50875860	9530	9530	9530	9530	0
26	20250324	192700	50875860	9530	9530	9530	9530	0
27	20250324	192600	50875860	9530	9530	9530	9530	0
28	20250324	192500	50875860	9530	9530	9530	9530	0
29	20250324	192400	50875860	9530	9530	9530	9530	0
30	20250324	192300	50875860	9530	9530	9530	9530	0
31	20250324	192200	50875860	9530	9530	9530	9530	0
32	20250324	192100	50875860	9530	9530	9530	9530	350
33	20250324	192000	50875860	9530	9530	9530	9530	0
34	20250324	191900	50875860	9530	9530	9530	9530	0
35	20250324	191800	50875860	9530	9530	9530	9530	0
36	20250324	191700	50875860	9530	9530	9530	9530	0
37	20250324	191600	50875860	9530	9530	9530	9530	0
38	20250324	191500	50875860	9530	9530	9530	9530	0
39	20250324	191400	50875860	9530	9530	9530	9530	0
40	20250324	191300	50875860	9530	9530	9530	9530	0
41	20250324	191200	50875860	9530	9530	9530	9530	0
42	20250324	191100	50875860	9530	9530	9530	9530	0
43	20250324	191000	50875860	9530	9530	9530	9530	0
44	20250324	190900	50875860	9530	9530	9530	9530	0
45	20250324	190800	50875860	9530	9530	9530	9530	0
46	20250324	190700	50875860	9530	9530	9530	9530	0
47	20250324	190600	50875860	9530	9530	9530	9530	0
48	20250324	190500	50875860	9530	9530	9530	9530	0
49	20250324	190400	50875860	9530	9530	9530	9530	0
50	20250324	190300	50875860	9530	9530	9530	9530	0
51	20250324	190200	50875860	9530	9530	9530	9530	0
52	20250324	190100	50875860	9530	9530	9530	9530	0
53	20250324	190000	50875860	9530	9530	9530	9530	0
54	20250324	185900	50875860	9530	9530	9530	9530	0
55	20250324	185800	50875860	9530	9530	9530	9530	0
56	20250324	185700	50875860	9530	9530	9530	9530	0
57	20250324	185600	50875860	9530	9530	9530	9530	0
58	20250324	185500	50875860	9530	9530	9530	9530	0
59	20250324	185400	50875860	9530	9530	9530	9530	0
60	20250324	185300	50875860	9530	9530	9530	9530	0
61	20250324	185200	50875860	9530	9530	9530	9530	0
62	20250324	185100	50875860	9530	9530	9530	9530	350
63	20250324	185000	50875860	9530	9530	9530	9530	0
64	20250324	184900	50875860	9530	9530	9530	9530	0
65	20250324	184800	50875860	9530	9530	9530	9530	0
66	20250324	184700	50875860	9530	9530	9530	9530	0
67	20250324	184600	50875860	9530	9530	9530	9530	0
68	20250324	184500	50875860	9530	9530	9530	9530	0
69	20250324	184400	50875860	9530	9530	9530	9530	0
70	20250324	184300	50875860	9530	9530	9530	9530	0
71	20250324	184200	50875860	9530	9530	9530	9530	0
72	20250324	184100	50875860	9530	9530	9530	9530	0
73	20250324	184000	50875860	9530	9530	9530	9530	0
74	20250324	183900	50875860	9530	9530	9530	9530	0
75	20250324	183800	50875860	9530	9530	9530	9530	0
76	20250324	183700	50875860	9530	9530	9530	9530	0
77	20250324	183600	50875860	9530	9530	9530	9530	0
78	20250324	183500	50875860	9530	9530	9530	9530	0
79	20250324	183400	50875860	9530	9530	9530	9530	0
80	20250324	183300	50875860	9530	9530	9530	9530	0
81	20250324	183200	50875860	9530	9530	9530	9530	0
82	20250324	183100	50875860	9530	9530	9530	9530	0
83	20250324	183000	50875860	9530	9530	9530	9530	0
84	20250324	182900	50875860	9530	9530	9530	9530	0
85	20250324	182800	50875860	9530	9530	9530	9530	0
86	20250324	182700	50875860	9530	9530	9530	9530	0
87	20250324	182600	50875860	9530	9530	9530	9530	0
88	20250324	182500	50875860	9530	9530	9530	9530	0
89	20250324	182400	50875860	9530	9530	9530	9530	0
90	20250324	182300	50875860	9530	9530	9530	9530	0
91	20250324	182200	50875860	9530	9530	9530	9530	0
92	20250324	182100	50875860	9530	9530	9530	9530	350
93	20250324	182000	50875860	9530	9530	9530	9530	0
94	20250324	181900	50875860	9530	9530	9530	9530	0
95	20250324	181800	50875860	9530	9530	9530	9530	0
96	20250324	181700	50875860	9530	9530	9530	9530	0
97	20250324	181600	50875860	9530	9530	9530	9530	0
98	20250324	181500	50875860	9530	9530	9530	9530	0
99	20250324	181400	50875860	9530	9530	9530	9530	0
100	20250324	181300	50875860	9530	9530	9530	9530	0
101	20250324	181200	50875860	9530	9530	9530	9530	0
102	20250324	181100	50875860	9530	9530	9530	9530	0
103	20250324	181000	50875860	9530	9530	9530	9530	0
104	20250324	180900	50875860	9530	9530	9530	9530	0
105	20250324	180800	50875860	9530	9530	9530	9530	0
106	20250324	180700	50875860	9530	9530	9530	9530	0
107	20250324	180600	50875860	9530	9530	9530	9530	0
108	20250324	180500	50875860	9530	9530	9530	9530	0
109	20250324	180400	50875860	9530	9530	9530	9530	0
110	20250324	180300	50875860	9530	9530	9530	9530	0
111	20250324	180200	50875860	9530	9530	9530	9530	0
112	20250324	180100	50875860	9530	9530	9530	9530	0
113	20250324	180000	50875860	9530	9530	9530	9530	0
114	20250324	175900	50875860	9530	9530	9530	9530	0
115	20250324	175800	50875860	9530	9530	9530	9530	0
116	20250324	175700	50875860	9530	9530	9530	9530	0
117	20250324	175600	50875860	9530	9530	9530	9530	0
118	20250324	175500	50875860	9530	9530	9530	9530	0
119	20250324	175400	50875860	9530	9530	9530	9530	0
120	20250324	175300	50875860	9530	9530	9530	9530	0
121	20250324	175200	50875860	9530	9530	9530	9530	0
122	20250324	175100	50875860	9530	9530	9530	9530	350
123	20250324	175000	50875860	9530	9530	9530	9530	0
124	20250324	174900	50875860	9530	9530	9530	9530	0
125	20250324	174800	50875860	9530	9530	9530	9530	0
126	20250324	174700	50875860	9530	9530	9530	9530	0
127	20250324	174600	50875860	9530	9530	9530	9530	0
128	20250324	174500	50875860	9530	9530	9530	9530	0
129	20250324	174400	50875860	9530	9530	9530	9530	0
130	20250324	174300	50875860	9530	9530	9530	9530	0
131	20250324	174200	50875860	9530	9530	9530	9530	0
132	20250324	174100	50875860	9530	9530	9530	9530	0
133	20250324	174000	50875860	9530	9530	9530	9530	0
134	20250324	173900	50875860	9530	9530	9530	9530	0
135	20250324	173800	50875860	9530	9530	9530	9530	0
136	20250324	173700	50875860	9530	9530	9530	9530	0
137	20250324	173600	50875860	9530	9530	9530	9530	0
138	20250324	173500	50875860	9530	9530	9530	9530	0
139	20250324	173400	50875860	9530	9530	9530	9530	0
140	20250324	173300	50875860	9530	9530	9530	9530	0
141	20250324	173200	50875860	9530	9530	9530	9530	0
142	20250324	173100	50875860	9530	9530	9530	9530	0
143	20250324	173000	50875860	9530	9530	9530	9530	0
144	20250324	172900	50875860	9530	9530	9530	9530	0
145	20250324	172800	50875860	9530	9530	9530	9530	0
146	20250324	172700	50875860	9530	9530	9530	9530	0
147	20250324	172600	50875860	9530	9530	9530	9530	0
148	20250324	172500	50875860	9530	9530	9530	9530	0
149	20250324	172400	50875860	9530	9530	9530	9530	0
150	20250324	172300	50875860	9530	9530	9530	9530	0
151	20250324	172200	50875860	9530	9530	9530	9530	0
152	20250324	172100	50875860	9530	9530	9530	9530	350
153	20250324	172000	50875860	9530	9530	9530	9530	0
154	20250324	171900	50875860	9530	9530	9530	9530	0
155	20250324	171800	50875860	9530	9530	9530	9530	0
156	20250324	171700	50875860	9530	9530	9530	9530	0
157	20250324	171600	50875860	9530	9530	9530	9530	0
158	20250324	171500	50875860	9530	9530	9530	9530	0
159	20250324	171400	50875860	9530	9530	9530	9530	0
160	20250324	171300	50875860	9530	9530	9530	9530	0
161	20250324	171200	50875860	9530	9530	9530	9530	0
162	20250324	171100	50875860	9530	9530	9530	9530	0
163	20250324	171000	50875860	9530	9530	9530	9530	0
164	20250324	170900	50875860	9530	9530	9530	9530	0
165	20250324	170800	50875860	9530	9530	9530	9530	0
166	20250324	170700	50875860	9530	9530	9530	9530	0
167	20250324	170600	50875860	9530	9530	9530	9530	0
168	20250324	170500	50875860	9530	9530	9530	9530	0
169	20250324	170400	50875860	9530	9530	9530	9530	0
170	20250324	170300	50875860	9530	9530	9530	9530	0
171	20250324	170200	50875860	9530	9530	9530	9530	0
172	20250324	170100	50875860	9530	9530	9530	9530	0
173	20250324	170000	50875860	9530	9530	9530	9530	0
174	20250324	165900	50875860	9530	9530	9530	9530	0
175	20250324	165800	50875860	9530	9530	9530	9530	0
176	20250324	165700	50875860	9530	9530	9530	9530	0
177	20250324	165600	50875860	9530	9530	9530	9530	0
178	20250324	165500	50875860	9530	9530	9530	9530	0
179	20250324	165400	50875860	9530	9530	9530	9530	0
180	20250324	165300	50875860	9530	9530	9530	9530	0
181	20250324	165200	50875860	9530	9530	9530	9530	0
182	20250324	165100	50875860	9530	9530	9530	9530	350
183	20250324	165000	50875860	9530	9530	9530	9530	0
184	20250324	164900	50875860	9530	9530	9530	9530	0
185	20250324	164800	50875860	9530	9530	9530	9530	0
186	20250324	164700	50875860	9530	9530	9530	9530	0
187	20250324	164600	50875860	9530	9530	9530	9530	0
188	20250324	164500	50875860	9530	9530	9530	9530	0
189	20250324	164400	50875860	9530	9530	9530	9530	0
190	20250324	164300	50875860	9530	9530	9530	9530	0
191	20250324	164200	50875860	9530	9530	9530	9530	0
192	20250324	164100	50875860	9530	9530	9530	9530	0
193	20250324	164000	50875860	9530	9530	9530	9530	0
194	20250324	163900	50875860	9530	9530	9530	9530	0
195	20250324	163800	50875860	9530	9530	9530	9530	0
196	20250324	163700	50875860	9530	9530	9530	9530	0
197	20250324	163600	50875860	9530	9530	9530	9530	0
198	20250324	163500	50875860	9530	9530	9530	9530	0
199	20250324	163400	50875860	9530	9530	9530	9530	0
200	20250324	163300	50875860	9530	9530	9530	9530	0
201	20250324	163200	50875860	9530	9530	9530	9530	0
202	20250324	163100	50875860	9530	9530	9530	9530	0
203	20250324	163000	50875860	9530	9530	9530	9530	0
204	20250324	162900	50875860	9530	9530	9530	9530	0
205	20250324	162800	50875860	9530	9530	9530	9530	0
206	20250324	162700	50875860	9530	9530	9530	9530	0
207	20250324	162600	50875860	9530	9530	9530	9530	0
208	20250324	162500	50875860	9530	9530	9530	9530	0
209	20250324	162400	50875860	9530	9530	9530	9530	0
210	20250324	162300	50875860	9530	9530	9530	9530	0
211	20250324	162200	50875860	9530	9530	9530	9530	0
212	20250324	162100	50875860	9530	9530	9530	9530	350
213	20250324	162000	50875860	9530	9530	9530	9530	0
214	20250324	161900	50875860	9530	9530	9530	9530	0
215	20250324	161800	50875860	9530	9530	9530	9530	0
216	20250324	161700	50875860	9530	9530	9530	9530	0
217	20250324	161600	50875860	9530	9530	9530	9530	0
218	20250324	161500	50875860	9530	9530	9530	9530	0
219	20250324	161400	50875860	9530	9530	9530	9530	0
220	20250324	161300	50875860	9530	9530	9530	9530	0
221	20250324	161200	50875860	9530	9530	9530	9530	0
222	20250324	161100	50875860	9530	9530	9530	9530	0
223	20250324	161000	50875860	9530	9530	9530	9530	0
224	20250324	160900	50875860	9530	9530	9530	9530	0
225	20250324	160800	50875860	9530	9530	9530	9530	0
226	20250324	160700	50875860	9530	9530	9530	9530	0
227	20250324	160600	50875860	9530	9530	9530	9530	0
228	20250324	160500	50875860	9530	9530	9530	9530	0
229	20250324	160400	50875860	9530	9530	9530	9530	0
230	20250324	160300	50875860	9530	9530	9530	9530	0
231	20250324	160200	50875860	9530	9530	9530	9530	0
232	20250324	160100	50875860	9530	9530	9530	9530	0
233	20250324	160000	50875860	9530	9530	9530	9530	0
234	20250324	155900	50875860	9530	9530	9530	9530	0
235	20250324	155800	50875860	9530	9530	9530	9530	0
236	20250324	155700	50875860	9530	9530	9530	9530	0
237	20250324	155600	50875860	9530	9530	9530	9530	0
238	20250324	155500	50875860	9530	9530	9530	9530	0
239	20250324	155400	50875860	9530	9530	9530	9530	0
240	20250324	155300	50875860	9530	9530	9530	9530	0
241	20250324	155200	50875860	9530	9530	9530	9530	0
242	20250324	155100	50875860	9530	9530	9530	9530	350
243	20250324	155000	50875860	9530	9530	9530	9530	0
244	20250324	154900	50875860	9530	9530	9530	9530	0
245	20250324	154800	50875860	9530	9530	9530	9530	0
246	20250324	154700	50875860	9530	9530	9530	9530	0
247	20250324	154600	50875860	9530	9530	9530	9530	0
248	20250324	154500	50875860	9530	9530	9530	9530	0
249	20250324	154400	50875860	9530	9530	9530	9530	0
250	20250324	154300	50875860	9530	9530	9530	9530	0
251	20250324	154200	50875860	9530	9530	9530	9530	0
252	20250324	154100	50875860	9530	9530	9530	9530	0
253	20250324	154000	50875860	9530	9530	9530	9530	0
254	20250324	153900	50875860	9530	9530	9530	9530	0
255	20250324	153800	50875860	9530	9530	9530	9530	0
256	20250324	153700	50875860	9530	9530	9530	9530	0
257	20250324	153600	50875860	9530	9530	9530	9530	0
258	20250324	153500	50875860	9530	9530	9530	9530	0
259	20250324	153400	50875860	9530	9530	9530	9530	0
260	20250324	153300	50875860	9530	9530	9530	9530	0
261	20250324	153200	50875860	9530	9530	9530	9530	0
262	20250324	153100	50875860	9530	9530	9530	9530	0
263	20250324	153000	50875860	9530	9530	9530	9530	350
264	20250324	152900	47540360	9510	9510	9510	9510	0
265	20250324	152800	47540360	9510	9510	9510	9510	0
266	20250324	152700	47540360	9510	9510	9510	9510	0
267	20250324	152600	47540360	9510	9510	9510	9510	0
268	20250324	152500	47540360	9510	9510	9510	9510	0
269	20250324	152400	47540360	9510	9510	9510	9510	0
270	20250324	152300	47540360	9510	9510	9510	9510	0
271	20250324	152200	47540360	9510	9510	9510	9510	0
272	20250324	152100	47540360	9510	9510	9510	9510	0
273	20250324	152000	47540360	9510	9510	9510	9510	0
274	20250324	151900	47540360	9510	9350	9510	9340	239
275	20250324	151800	45304710	9530	9350	9530	9330	26
276	20250324	151700	45058370	9500	9500	9500	9500	0
277	20250324	151600	45058370	9500	9500	9500	9500	0
278	20250324	151500	45058370	9500	9500	9500	9500	0
279	20250324	151400	45058370	9500	9500	9500	9500	0
280	20250324	151300	45058370	9500	9500	9500	9500	0
281	20250324	151200	45058370	9500	9500	9500	9500	0
282	20250324	151100	45058370	9500	9500	9500	9500	0
283	20250324	151000	45058370	9500	9500	9500	9500	0
284	20250324	150900	45058370	9500	9500	9500	9500	0
285	20250324	150800	45058370	9500	9500	9500	9500	0
286	20250324	150700	45058370	9500	9500	9500	9500	0
287	20250324	150600	45058370	9500	9500	9500	9500	0
288	20250324	150500	45058370	9500	9500	9500	9500	0
289	20250324	150400	45058370	9500	9500	9500	9500	0
290	20250324	150300	45058370	9500	9500	9500	9500	0
291	20250324	150200	45058370	9500	9500	9500	9500	0
292	20250324	150100	45058370	9500	9500	9500	9500	1
293	20250324	150000	45048870	9520	9520	9520	9520	0
294	20250324	145900	45048870	9520	9520	9520	9520	0
295	20250324	145800	45048870	9520	9520	9520	9520	0
296	20250324	145700	45048870	9520	9520	9520	9520	0
297	20250324	145600	45048870	9520	9520	9520	9520	0
298	20250324	145500	45048870	9520	9520	9520	9520	0
299	20250324	145400	45048870	9520	9520	9520	9520	0
300	20250324	145300	45048870	9520	9520	9520	9520	0
301	20250324	145200	45048870	9520	9520	9520	9520	0
302	20250324	145100	45048870	9520	9520	9520	9520	0
303	20250324	145000	45048870	9520	9520	9520	9520	0
304	20250324	144900	45048870	9520	9520	9520	9520	0
305	20250324	144800	45048870	9520	9520	9520	9520	0
306	20250324	144700	45048870	9520	9520	9520	9520	0
307	20250324	144600	45048870	9520	9520	9520	9520	0
308	20250324	144500	45048870	9520	9520	9520	9520	0
309	20250324	144400	45048870	9520	9520	9520	9520	0
310	20250324	144300	45048870	9520	9520	9520	9520	0
311	20250324	144200	45048870	9520	9520	9520	9520	1
312	20250324	144100	45039350	9330	9330	9330	9330	0
313	20250324	144000	45039350	9330	9330	9330	9330	0
314	20250324	143900	45039350	9330	9330	9330	9330	0
315	20250324	143800	45039350	9330	9330	9330	9330	0
316	20250324	143700	45039350	9330	9330	9330	9330	0
317	20250324	143600	45039350	9330	9330	9330	9330	0
318	20250324	143500	45039350	9330	9330	9330	9330	0
319	20250324	143400	45039350	9330	9330	9330	9330	0
320	20250324	143300	45039350	9330	9330	9330	9330	0
321	20250324	143200	45039350	9330	9360	9360	9330	56
322	20250324	143100	44515310	9360	9360	9360	9360	61
323	20250324	143000	43944350	9530	9530	9530	9530	0
324	20250324	142900	43944350	9530	9530	9530	9530	0
325	20250324	142800	43944350	9530	9530	9530	9530	0
326	20250324	142700	43944350	9530	9530	9530	9530	0
327	20250324	142600	43944350	9530	9530	9530	9530	0
328	20250324	142500	43944350	9530	9530	9530	9530	0
329	20250324	142400	43944350	9530	9530	9530	9530	0
330	20250324	142300	43944350	9530	9530	9530	9530	0
331	20250324	142200	43944350	9530	9530	9530	9530	0
332	20250324	142100	43944350	9530	9530	9530	9530	5
333	20250324	142000	43896700	9320	9320	9320	9320	0
334	20250324	141900	43896700	9320	9320	9320	9320	0
335	20250324	141800	43896700	9320	9320	9320	9320	0
336	20250324	141700	43896700	9320	9320	9320	9320	0
337	20250324	141600	43896700	9320	9320	9320	9320	0
338	20250324	141500	43896700	9320	9320	9320	9320	0
339	20250324	141400	43896700	9320	9320	9320	9320	0
340	20250324	141300	43896700	9320	9320	9320	9320	0
341	20250324	141200	43896700	9320	9320	9320	9320	0
342	20250324	141100	43896700	9320	9320	9320	9320	0
343	20250324	141000	43896700	9320	9320	9320	9320	0
344	20250324	140900	43896700	9320	9320	9320	9320	0
345	20250324	140800	43896700	9320	9320	9320	9320	0
346	20250324	140700	43896700	9320	9320	9320	9320	0
347	20250324	140600	43896700	9320	9320	9320	9320	4
348	20250324	140500	43859420	9560	9560	9560	9560	0
349	20250324	140400	43859420	9560	9560	9560	9560	0
350	20250324	140300	43859420	9560	9560	9560	9560	0
351	20250324	140200	43859420	9560	9560	9560	9560	0
352	20250324	140100	43859420	9560	9560	9560	9560	0
353	20250324	140000	43859420	9560	9560	9560	9560	0
354	20250324	135900	43859420	9560	9560	9560	9560	0
355	20250324	135800	43859420	9560	9560	9560	9560	0
356	20250324	135700	43859420	9560	9560	9560	9560	0
357	20250324	135600	43859420	9560	9560	9560	9560	0
358	20250324	135500	43859420	9560	9560	9560	9560	0
359	20250324	135400	43859420	9560	9560	9560	9560	0
360	20250324	135300	43859420	9560	9560	9560	9560	0
361	20250324	135200	43859420	9560	9560	9560	9560	0
362	20250324	135100	43859420	9560	9560	9560	9560	0
363	20250324	135000	43859420	9560	9560	9560	9560	0
364	20250324	134900	43859420	9560	9560	9560	9560	0
365	20250324	134800	43859420	9560	9560	9560	9560	0
366	20250324	134700	43859420	9560	9560	9560	9560	0
367	20250324	134600	43859420	9560	9560	9560	9560	0
368	20250324	134500	43859420	9560	9560	9560	9560	0
369	20250324	134400	43859420	9560	9560	9560	9560	0
370	20250324	134300	43859420	9560	9560	9560	9560	0
371	20250324	134200	43859420	9560	9560	9560	9560	0
372	20250324	134100	43859420	9560	9560	9560	9560	0
373	20250324	134000	43859420	9560	9560	9560	9560	0
374	20250324	133900	43859420	9560	9560	9560	9560	0
375	20250324	133800	43859420	9560	9560	9560	9560	0
376	20250324	133700	43859420	9560	9560	9560	9560	0
377	20250324	133600	43859420	9560	9560	9560	9560	0
378	20250324	133500	43859420	9560	9560	9560	9560	0
379	20250324	133400	43859420	9560	9560	9560	9560	0
380	20250324	133300	43859420	9560	9560	9560	9560	0
381	20250324	133200	43859420	9560	9560	9560	9560	0
382	20250324	133100	43859420	9560	9560	9560	9560	0
383	20250324	133000	43859420	9560	9560	9560	9560	0
384	20250324	132900	43859420	9560	9560	9560	9560	0
385	20250324	132800	43859420	9560	9560	9560	9560	0
386	20250324	132700	43859420	9560	9560	9560	9560	0
387	20250324	132600	43859420	9560	9560	9560	9560	0
388	20250324	132500	43859420	9560	9560	9560	9560	0
389	20250324	132400	43859420	9560	9560	9560	9560	0
390	20250324	132300	43859420	9560	9560	9560	9560	0
391	20250324	132200	43859420	9560	9560	9560	9560	0
392	20250324	132100	43859420	9560	9560	9560	9560	0
393	20250324	132000	43859420	9560	9560	9560	9560	0
394	20250324	131900	43859420	9560	9560	9560	9560	0
395	20250324	131800	43859420	9560	9560	9560	9560	0
396	20250324	131700	43859420	9560	9560	9560	9560	0
397	20250324	131600	43859420	9560	9560	9560	9560	0
398	20250324	131500	43859420	9560	9560	9560	9560	0
399	20250324	131400	43859420	9560	9560	9560	9560	0
400	20250324	131300	43859420	9560	9560	9560	9560	0
401	20250324	131200	43859420	9560	9560	9560	9560	0
402	20250324	131100	43859420	9560	9560	9560	9560	0
403	20250324	131000	43859420	9560	9560	9560	9560	0
404	20250324	130900	43859420	9560	9560	9560	9560	0
405	20250324	130800	43859420	9560	9560	9560	9560	0
406	20250324	130700	43859420	9560	9560	9560	9560	0
407	20250324	130600	43859420	9560	9560	9560	9560	0
408	20250324	130500	43859420	9560	9560	9560	9560	0
409	20250324	130400	43859420	9560	9560	9560	9560	0
410	20250324	130300	43859420	9560	9560	9560	9560	0
411	20250324	130200	43859420	9560	9560	9560	9560	0
412	20250324	130100	43859420	9560	9530	9560	9530	11
413	20250324	130000	43754380	9550	9550	9550	9550	0
414	20250324	125900	43754380	9550	9550	9550	9550	0
415	20250324	125800	43754380	9550	9540	9550	9540	5
416	20250324	125700	43706660	9540	9540	9540	9540	0
417	20250324	125600	43706660	9540	9540	9540	9540	0
418	20250324	125500	43706660	9540	9540	9540	9540	0
419	20250324	125400	43706660	9540	9540	9540	9540	0
420	20250324	125300	43706660	9540	9540	9540	9540	0
421	20250324	125200	43706660	9540	9540	9540	9540	0
422	20250324	125100	43706660	9540	9540	9540	9540	0
423	20250324	125000	43706660	9540	9540	9540	9540	0
424	20250324	124900	43706660	9540	9540	9540	9540	0
425	20250324	124800	43706660	9540	9540	9540	9540	0
426	20250324	124700	43706660	9540	9540	9540	9540	0
427	20250324	124600	43706660	9540	9540	9540	9540	0
428	20250324	124500	43706660	9540	9540	9540	9540	0
429	20250324	124400	43706660	9540	9540	9540	9540	0
430	20250324	124300	43706660	9540	9540	9540	9540	0
431	20250324	124200	43706660	9540	9540	9540	9540	0
432	20250324	124100	43706660	9540	9540	9540	9540	0
433	20250324	124000	43706660	9540	9540	9540	9540	0
434	20250324	123900	43706660	9540	9540	9540	9540	0
435	20250324	123800	43706660	9540	9540	9540	9540	0
436	20250324	123700	43706660	9540	9540	9540	9540	0
437	20250324	123600	43706660	9540	9540	9540	9540	0
438	20250324	123500	43706660	9540	9540	9540	9540	0
439	20250324	123400	43706660	9540	9540	9540	9540	0
440	20250324	123300	43706660	9540	9540	9540	9540	0
441	20250324	123200	43706660	9540	9540	9540	9540	0
442	20250324	123100	43706660	9540	9540	9540	9540	0
443	20250324	123000	43706660	9540	9540	9540	9540	0
444	20250324	122900	43706660	9540	9540	9540	9540	0
445	20250324	122800	43706660	9540	9540	9540	9540	0
446	20250324	122700	43706660	9540	9540	9540	9540	0
447	20250324	122600	43706660	9540	9540	9540	9540	0
448	20250324	122500	43706660	9540	9540	9540	9540	0
449	20250324	122400	43706660	9540	9540	9540	9540	0
450	20250324	122300	43706660	9540	9540	9540	9540	0
451	20250324	122200	43706660	9540	9540	9540	9540	0
452	20250324	122100	43706660	9540	9540	9540	9540	0
453	20250324	122000	43706660	9540	9540	9540	9540	0
454	20250324	121900	43706660	9540	9540	9540	9540	0
455	20250324	121800	43706660	9540	9540	9540	9540	0
456	20250324	121700	43706660	9540	9540	9540	9540	0
457	20250324	121600	43706660	9540	9540	9540	9540	0
458	20250324	121500	43706660	9540	9540	9540	9540	0
459	20250324	121400	43706660	9540	9540	9540	9540	0
460	20250324	121300	43706660	9540	9540	9540	9540	0
461	20250324	121200	43706660	9540	9540	9540	9540	0
462	20250324	121100	43706660	9540	9540	9540	9540	0
463	20250324	121000	43706660	9540	9540	9540	9540	0
464	20250324	120900	43706660	9540	9540	9540	9540	0
465	20250324	120800	43706660	9540	9540	9540	9540	0
466	20250324	120700	43706660	9540	9540	9540	9540	0
467	20250324	120600	43706660	9540	9540	9540	9540	0
468	20250324	120500	43706660	9540	9540	9540	9540	0
469	20250324	120400	43706660	9540	9540	9540	9540	0
470	20250324	120300	43706660	9540	9540	9540	9540	0
471	20250324	120200	43706660	9540	9540	9540	9540	0
472	20250324	120100	43706660	9540	9540	9540	9540	0
473	20250324	120000	43706660	9540	9540	9540	9540	0
474	20250324	115900	43706660	9540	9540	9540	9540	0
475	20250324	115800	43706660	9540	9540	9540	9540	0
476	20250324	115700	43706660	9540	9540	9540	9540	0
477	20250324	115600	43706660	9540	9540	9540	9540	0
478	20250324	115500	43706660	9540	9540	9540	9540	0
479	20250324	115400	43706660	9540	9540	9540	9540	10
480	20250324	115300	43611260	9560	9560	9560	9560	0
481	20250324	115200	43611260	9560	9560	9560	9560	0
482	20250324	115100	43611260	9560	9560	9560	9560	0
483	20250324	115000	43611260	9560	9560	9560	9560	0
484	20250324	114900	43611260	9560	9560	9560	9560	0
485	20250324	114800	43611260	9560	9560	9560	9560	0
486	20250324	114700	43611260	9560	9560	9560	9560	0
487	20250324	114600	43611260	9560	9560	9560	9560	0
488	20250324	114500	43611260	9560	9560	9560	9560	0
489	20250324	114400	43611260	9560	9560	9560	9560	0
490	20250324	114300	43611260	9560	9560	9560	9560	0
491	20250324	114200	43611260	9560	9560	9560	9560	104
492	20250324	114100	42617020	9560	9560	9560	9560	0
493	20250324	114000	42617020	9560	9560	9560	9560	0
494	20250324	113900	42617020	9560	9560	9560	9560	0
495	20250324	113800	42617020	9560	9560	9560	9560	0
496	20250324	113700	42617020	9560	9560	9560	9560	0
497	20250324	113600	42617020	9560	9560	9560	9560	0
498	20250324	113500	42617020	9560	9560	9560	9560	0
499	20250324	113400	42617020	9560	9560	9560	9560	4
500	20250324	113300	42578780	9580	9580	9580	9580	0
501	20250324	113200	42578780	9580	9580	9580	9580	0
502	20250324	113100	42578780	9580	9580	9580	9580	0
503	20250324	113000	42578780	9580	9580	9580	9580	0
504	20250324	112900	42578780	9580	9360	9580	9360	101
505	20250324	112800	41614370	9330	9300	9330	9300	494
506	20250324	112700	37009300	9300	9270	9300	9270	300
507	20250324	112600	34224280	9270	9270	9270	9270	0
508	20250324	112500	34224280	9270	9270	9270	9270	0
509	20250324	112400	34224280	9270	9270	9270	9270	0
510	20250324	112300	34224280	9270	9270	9270	9270	0
511	20250324	112200	34224280	9270	9270	9270	9270	0
512	20250324	112100	34224280	9270	9270	9270	9270	0
513	20250324	112000	34224280	9270	9270	9270	9270	0
514	20250324	111900	34224280	9270	9270	9270	9270	0
515	20250324	111800	34224280	9270	9270	9270	9270	0
516	20250324	111700	34224280	9270	9270	9270	9270	0
517	20250324	111600	34224280	9270	9270	9270	9270	0
518	20250324	111500	34224280	9270	9270	9270	9270	0
519	20250324	111400	34224280	9270	9270	9270	9270	0
520	20250324	111300	34224280	9270	9270	9270	9270	0
521	20250324	111200	34224280	9270	9270	9270	9270	0
522	20250324	111100	34224280	9270	9270	9270	9270	0
523	20250324	111000	34224280	9270	9270	9270	9270	0
524	20250324	110900	34224280	9270	9270	9270	9270	0
525	20250324	110800	34224280	9270	9270	9270	9270	0
526	20250324	110700	34224280	9270	9270	9270	9270	0
527	20250324	110600	34224280	9270	9270	9270	9270	0
528	20250324	110500	34224280	9270	9270	9270	9270	0
529	20250324	110400	34224280	9270	9270	9270	9270	0
530	20250324	110300	34224280	9270	9270	9270	9270	0
531	20250324	110200	34224280	9270	9270	9270	9270	0
532	20250324	110100	34224280	9270	9270	9270	9270	0
533	20250324	110000	34224280	9270	9270	9270	9270	0
534	20250324	105900	34224280	9270	9270	9270	9270	0
535	20250324	105800	34224280	9270	9270	9270	9270	0
536	20250324	105700	34224280	9270	9270	9270	9270	0
537	20250324	105600	34224280	9270	9270	9270	9270	0
538	20250324	105500	34224280	9270	9270	9270	9270	0
539	20250324	105400	34224280	9270	9270	9270	9270	0
540	20250324	105300	34224280	9270	9270	9270	9270	0
541	20250324	105200	34224280	9270	9270	9270	9270	10
542	20250324	105100	34131580	9270	9270	9270	9270	0
543	20250324	105000	34131580	9270	9270	9270	9270	0
544	20250324	104900	34131580	9270	9270	9270	9270	0
545	20250324	104800	34131580	9270	9270	9270	9270	0
546	20250324	104700	34131580	9270	9270	9270	9270	0
547	20250324	104600	34131580	9270	9270	9270	9270	0
548	20250324	104500	34131580	9270	9270	9270	9270	0
549	20250324	104400	34131580	9270	9270	9270	9270	0
550	20250324	104300	34131580	9270	9270	9270	9270	0
551	20250324	104200	34131580	9270	9270	9270	9270	0
552	20250324	104100	34131580	9270	9270	9270	9270	0
553	20250324	104000	34131580	9270	9270	9270	9270	0
554	20250324	103900	34131580	9270	9250	9270	9250	100
555	20250324	103800	33206080	9240	9240	9240	9240	0
556	20250324	103700	33206080	9240	9240	9240	9240	0
557	20250324	103600	33206080	9240	9240	9240	9240	0
558	20250324	103500	33206080	9240	9240	9240	9240	0
559	20250324	103400	33206080	9240	9230	9240	9230	38
560	20250324	103300	32855330	9240	9240	9240	9240	1
561	20250324	103200	32846090	9230	9230	9230	9230	0
562	20250324	103100	32846090	9230	9230	9230	9230	0
563	20250324	103000	32846090	9230	9230	9230	9230	74
564	20250324	102900	32163070	9250	9250	9250	9250	0
565	20250324	102800	32163070	9250	9250	9250	9250	0
566	20250324	102700	32163070	9250	9250	9250	9250	0
567	20250324	102600	32163070	9250	9250	9250	9250	4
568	20250324	102500	32126070	9230	9230	9230	9230	5
569	20250324	102400	32079920	9270	9270	9270	9270	0
570	20250324	102300	32079920	9270	9270	9270	9270	0
571	20250324	102200	32079920	9270	9270	9270	9270	0
572	20250324	102100	32079920	9270	9260	9270	9260	4
573	20250324	102000	32042850	9260	9260	9260	9260	0
574	20250324	101900	32042850	9260	9260	9260	9260	0
575	20250324	101800	32042850	9260	9260	9260	9260	0
576	20250324	101700	32042850	9260	9260	9260	9260	10
577	20250324	101600	31950250	9270	9270	9270	9270	0
578	20250324	101500	31950250	9270	9270	9270	9270	0
579	20250324	101400	31950250	9270	9260	9270	9260	3
580	20250324	101300	31922450	9250	9250	9250	9250	0
581	20250324	101200	31922450	9250	9250	9250	9250	0
582	20250324	101100	31922450	9250	9250	9250	9250	0
583	20250324	101000	31922450	9250	9250	9250	9250	100
584	20250324	100900	30997450	9220	9220	9220	9220	0
585	20250324	100800	30997450	9220	9220	9220	9220	0
586	20250324	100700	30997450	9220	9220	9220	9220	0
587	20250324	100600	30997450	9220	9220	9220	9220	0
588	20250324	100500	30997450	9220	9220	9220	9220	0
589	20250324	100400	30997450	9220	9220	9220	9220	0
590	20250324	100300	30997450	9220	9220	9220	9220	0
591	20250324	100200	30997450	9220	9220	9220	9220	0
592	20250324	100100	30997450	9220	9220	9220	9220	0
593	20250324	100000	30997450	9220	9220	9220	9220	0
594	20250324	095900	30997450	9220	9220	9220	9220	0
595	20250324	095800	30997450	9220	9220	9220	9220	0
596	20250324	095700	30997450	9220	9220	9220	9220	200
597	20250324	095600	29153450	9320	9320	9320	9320	0
598	20250324	095500	29153450	9320	9310	9320	9290	104
599	20250324	095400	28186450	9210	9210	9210	9210	0
600	20250324	095300	28186450	9210	9240	9240	9200	500
601	20250324	095200	23576030	9330	9330	9330	9330	5
602	20250324	095100	23529380	9330	9330	9330	9330	0
603	20250324	095000	23529380	9330	9330	9330	9330	0
604	20250324	094900	23529380	9330	9260	9330	9220	412
605	20250324	094800	19725840	9340	9340	9340	9340	0
606	20250324	094700	19725840	9340	9340	9340	9340	0
607	20250324	094600	19725840	9340	9340	9340	9340	0
608	20250324	094500	19725840	9340	9340	9340	9340	0
609	20250324	094400	19725840	9340	9340	9340	9340	0
610	20250324	094300	19725840	9340	9340	9340	9340	0
611	20250324	094200	19725840	9340	9340	9340	9340	0
612	20250324	094100	19725840	9340	9340	9340	9340	0
613	20250324	094000	19725840	9340	9340	9340	9340	0
614	20250324	093900	19725840	9340	9270	9340	9270	22
615	20250324	093800	19520880	9270	9270	9270	9270	12
616	20250324	093700	19409640	9270	9270	9270	9270	0
617	20250324	093600	19409640	9270	9270	9270	9270	0
618	20250324	093500	19409640	9270	9280	9280	9200	1005
619	20250324	093400	10137020	9350	9350	9350	9350	0
620	20250324	093300	10137020	9350	9350	9350	9350	0
621	20250324	093200	10137020	9350	9350	9350	9350	0
622	20250324	093100	10137020	9350	9350	9350	9350	0
623	20250324	093000	10137020	9350	9350	9350	9350	0
624	20250324	092900	10137020	9350	9350	9350	9350	0
625	20250324	092800	10137020	9350	9350	9350	9350	0
626	20250324	092700	10137020	9350	9350	9350	9350	0
627	20250324	092600	10137020	9350	9350	9350	9350	0
628	20250324	092500	10137020	9350	9350	9350	9350	0
629	20250324	092400	10137020	9350	9350	9350	9350	0
630	20250324	092300	10137020	9350	9350	9350	9350	0
631	20250324	092200	10137020	9350	9350	9350	9350	0
632	20250324	092100	10137020	9350	9350	9350	9350	0
633	20250324	092000	10137020	9350	9320	9350	9320	22
634	20250324	091900	9931730	9350	9350	9350	9350	0
635	20250324	091800	9931730	9350	9350	9350	9350	0
636	20250324	091700	9931730	9350	9350	9350	9350	0
637	20250324	091600	9931730	9350	9350	9350	9350	0
638	20250324	091500	9931730	9350	9340	9350	9340	60
639	20250324	091400	9371230	9270	9270	9270	9270	0
640	20250324	091300	9371230	9270	9270	9270	9270	776
641	20250324	091200	2177710	9110	9110	9110	9110	0
642	20250324	091100	2177710	9110	9110	9110	9110	0
643	20250324	091000	2177710	9110	9410	9410	9110	224
644	20250324	090900	96000	9600	9600	9600	9600	0
645	20250324	090800	96000	9600	9600	9600	9600	0
646	20250324	090700	96000	9600	9600	9600	9600	0
647	20250324	090600	96000	9600	9600	9600	9600	0
648	20250324	090500	96000	9600	9600	9600	9600	0
649	20250324	090400	96000	9600	9600	9600	9600	0
650	20250324	090300	96000	9600	9600	9600	9600	0
651	20250324	090200	96000	9600	9600	9600	9600	0
652	20250324	090100	96000	9600	9600	9600	9600	10
653	20250324	090000	0	9500	9500	9500	9500	0