KissMeData/032560/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	191500	35708920	5090	5090	5090	5090	35
3	20250324	191400	35708920	5090	5090	5090	5090	0
4	20250324	191300	35708920	5090	5090	5090	5090	0
5	20250324	191200	35708920	5090	5090	5090	5090	0
6	20250324	191100	35708920	5090	5090	5090	5090	0
7	20250324	191000	35708920	5090	5090	5090	5090	0
8	20250324	190900	35708920	5090	5090	5090	5090	0
9	20250324	190800	35708920	5090	5090	5090	5090	0
10	20250324	190700	35708920	5090	5090	5090	5090	0
11	20250324	190600	35708920	5090	5090	5090	5090	0
12	20250324	190500	35708920	5090	5090	5090	5090	0
13	20250324	190400	35708920	5090	5090	5090	5090	0
14	20250324	190300	35708920	5090	5090	5090	5090	0
15	20250324	190200	35708920	5090	5090	5090	5090	0
16	20250324	190100	35708920	5090	5090	5090	5090	0
17	20250324	190000	35708920	5090	5090	5090	5090	0
18	20250324	185900	35708920	5090	5090	5090	5090	0
19	20250324	185800	35708920	5090	5090	5090	5090	0
20	20250324	185700	35708920	5090	5090	5090	5090	0
21	20250324	185600	35708920	5090	5090	5090	5090	0
22	20250324	185500	35708920	5090	5090	5090	5090	0
23	20250324	185400	35708920	5090	5090	5090	5090	0
24	20250324	185300	35708920	5090	5090	5090	5090	0
25	20250324	185200	35708920	5090	5090	5090	5090	0
26	20250324	185100	35708920	5090	5090	5090	5090	0
27	20250324	185000	35708920	5090	5090	5090	5090	0
28	20250324	184900	35708920	5090	5090	5090	5090	0
29	20250324	184800	35708920	5090	5090	5090	5090	0
30	20250324	184700	35708920	5090	5090	5090	5090	0
31	20250324	184600	35708920	5090	5090	5090	5090	0
32	20250324	184500	35708920	5090	5090	5090	5090	35
33	20250324	184400	35708920	5090	5090	5090	5090	0
34	20250324	184300	35708920	5090	5090	5090	5090	0
35	20250324	184200	35708920	5090	5090	5090	5090	0
36	20250324	184100	35708920	5090	5090	5090	5090	0
37	20250324	184000	35708920	5090	5090	5090	5090	0
38	20250324	183900	35708920	5090	5090	5090	5090	0
39	20250324	183800	35708920	5090	5090	5090	5090	0
40	20250324	183700	35708920	5090	5090	5090	5090	0
41	20250324	183600	35708920	5090	5090	5090	5090	0
42	20250324	183500	35708920	5090	5090	5090	5090	0
43	20250324	183400	35708920	5090	5090	5090	5090	0
44	20250324	183300	35708920	5090	5090	5090	5090	0
45	20250324	183200	35708920	5090	5090	5090	5090	0
46	20250324	183100	35708920	5090	5090	5090	5090	0
47	20250324	183000	35708920	5090	5090	5090	5090	0
48	20250324	182900	35708920	5090	5090	5090	5090	0
49	20250324	182800	35708920	5090	5090	5090	5090	0
50	20250324	182700	35708920	5090	5090	5090	5090	0
51	20250324	182600	35708920	5090	5090	5090	5090	0
52	20250324	182500	35708920	5090	5090	5090	5090	0
53	20250324	182400	35708920	5090	5090	5090	5090	0
54	20250324	182300	35708920	5090	5090	5090	5090	0
55	20250324	182200	35708920	5090	5090	5090	5090	0
56	20250324	182100	35708920	5090	5090	5090	5090	0
57	20250324	182000	35708920	5090	5090	5090	5090	0
58	20250324	181900	35708920	5090	5090	5090	5090	0
59	20250324	181800	35708920	5090	5090	5090	5090	0
60	20250324	181700	35708920	5090	5090	5090	5090	0
61	20250324	181600	35708920	5090	5090	5090	5090	0
62	20250324	181500	35708920	5090	5090	5090	5090	35
63	20250324	181400	35708920	5090	5090	5090	5090	0
64	20250324	181300	35708920	5090	5090	5090	5090	0
65	20250324	181200	35708920	5090	5090	5090	5090	0
66	20250324	181100	35708920	5090	5090	5090	5090	0
67	20250324	181000	35708920	5090	5090	5090	5090	0
68	20250324	180900	35708920	5090	5090	5090	5090	0
69	20250324	180800	35708920	5090	5090	5090	5090	0
70	20250324	180700	35708920	5090	5090	5090	5090	0
71	20250324	180600	35708920	5090	5090	5090	5090	0
72	20250324	180500	35708920	5090	5090	5090	5090	0
73	20250324	180400	35708920	5090	5090	5090	5090	0
74	20250324	180300	35708920	5090	5090	5090	5090	0
75	20250324	180200	35708920	5090	5090	5090	5090	0
76	20250324	180100	35708920	5090	5090	5090	5090	0
77	20250324	180000	35708920	5090	5090	5090	5090	0
78	20250324	175900	35708920	5090	5090	5090	5090	0
79	20250324	175800	35708920	5090	5090	5090	5090	0
80	20250324	175700	35708920	5090	5090	5090	5090	0
81	20250324	175600	35708920	5090	5090	5090	5090	0
82	20250324	175500	35708920	5090	5090	5090	5090	0
83	20250324	175400	35708920	5090	5090	5090	5090	0
84	20250324	175300	35708920	5090	5090	5090	5090	0
85	20250324	175200	35708920	5090	5090	5090	5090	0
86	20250324	175100	35708920	5090	5090	5090	5090	0
87	20250324	175000	35708920	5090	5090	5090	5090	0
88	20250324	174900	35708920	5090	5090	5090	5090	0
89	20250324	174800	35708920	5090	5090	5090	5090	0
90	20250324	174700	35708920	5090	5090	5090	5090	0
91	20250324	174600	35708920	5090	5090	5090	5090	0
92	20250324	174500	35708920	5090	5090	5090	5090	35
93	20250324	174400	35708920	5090	5090	5090	5090	0
94	20250324	174300	35708920	5090	5090	5090	5090	0
95	20250324	174200	35708920	5090	5090	5090	5090	0
96	20250324	174100	35708920	5090	5090	5090	5090	0
97	20250324	174000	35708920	5090	5090	5090	5090	0
98	20250324	173900	35708920	5090	5090	5090	5090	0
99	20250324	173800	35708920	5090	5090	5090	5090	0
100	20250324	173700	35708920	5090	5090	5090	5090	0
101	20250324	173600	35708920	5090	5090	5090	5090	0
102	20250324	173500	35708920	5090	5090	5090	5090	0
103	20250324	173400	35708920	5090	5090	5090	5090	0
104	20250324	173300	35708920	5090	5090	5090	5090	0
105	20250324	173200	35708920	5090	5090	5090	5090	0
106	20250324	173100	35708920	5090	5090	5090	5090	0
107	20250324	173000	35708920	5090	5090	5090	5090	0
108	20250324	172900	35708920	5090	5090	5090	5090	0
109	20250324	172800	35708920	5090	5090	5090	5090	0
110	20250324	172700	35708920	5090	5090	5090	5090	0
111	20250324	172600	35708920	5090	5090	5090	5090	0
112	20250324	172500	35708920	5090	5090	5090	5090	0
113	20250324	172400	35708920	5090	5090	5090	5090	0
114	20250324	172300	35708920	5090	5090	5090	5090	0
115	20250324	172200	35708920	5090	5090	5090	5090	0
116	20250324	172100	35708920	5090	5090	5090	5090	0
117	20250324	172000	35708920	5090	5090	5090	5090	0
118	20250324	171900	35708920	5090	5090	5090	5090	0
119	20250324	171800	35708920	5090	5090	5090	5090	0
120	20250324	171700	35708920	5090	5090	5090	5090	0
121	20250324	171600	35708920	5090	5090	5090	5090	0
122	20250324	171500	35708920	5090	5090	5090	5090	35
123	20250324	171400	35708920	5090	5090	5090	5090	0
124	20250324	171300	35708920	5090	5090	5090	5090	0
125	20250324	171200	35708920	5090	5090	5090	5090	0
126	20250324	171100	35708920	5090	5090	5090	5090	0
127	20250324	171000	35708920	5090	5090	5090	5090	0
128	20250324	170900	35708920	5090	5090	5090	5090	0
129	20250324	170800	35708920	5090	5090	5090	5090	0
130	20250324	170700	35708920	5090	5090	5090	5090	0
131	20250324	170600	35708920	5090	5090	5090	5090	0
132	20250324	170500	35708920	5090	5090	5090	5090	0
133	20250324	170400	35708920	5090	5090	5090	5090	0
134	20250324	170300	35708920	5090	5090	5090	5090	0
135	20250324	170200	35708920	5090	5090	5090	5090	0
136	20250324	170100	35708920	5090	5090	5090	5090	0
137	20250324	170000	35708920	5090	5090	5090	5090	0
138	20250324	165900	35708920	5090	5090	5090	5090	0
139	20250324	165800	35708920	5090	5090	5090	5090	0
140	20250324	165700	35708920	5090	5090	5090	5090	0
141	20250324	165600	35708920	5090	5090	5090	5090	0
142	20250324	165500	35708920	5090	5090	5090	5090	0
143	20250324	165400	35708920	5090	5090	5090	5090	0
144	20250324	165300	35708920	5090	5090	5090	5090	0
145	20250324	165200	35708920	5090	5090	5090	5090	0
146	20250324	165100	35708920	5090	5090	5090	5090	0
147	20250324	165000	35708920	5090	5090	5090	5090	0
148	20250324	164900	35708920	5090	5090	5090	5090	0
149	20250324	164800	35708920	5090	5090	5090	5090	0
150	20250324	164700	35708920	5090	5090	5090	5090	0
151	20250324	164600	35708920	5090	5090	5090	5090	0
152	20250324	164500	35708920	5090	5090	5090	5090	35
153	20250324	164400	35708920	5090	5090	5090	5090	0
154	20250324	164300	35708920	5090	5090	5090	5090	0
155	20250324	164200	35708920	5090	5090	5090	5090	0
156	20250324	164100	35708920	5090	5090	5090	5090	0
157	20250324	164000	35708920	5090	5090	5090	5090	0
158	20250324	163900	35708920	5090	5090	5090	5090	0
159	20250324	163800	35708920	5090	5090	5090	5090	0
160	20250324	163700	35708920	5090	5090	5090	5090	0
161	20250324	163600	35708920	5090	5090	5090	5090	0
162	20250324	163500	35708920	5090	5090	5090	5090	0
163	20250324	163400	35708920	5090	5090	5090	5090	0
164	20250324	163300	35708920	5090	5090	5090	5090	0
165	20250324	163200	35708920	5090	5090	5090	5090	0
166	20250324	163100	35708920	5090	5090	5090	5090	0
167	20250324	163000	35708920	5090	5090	5090	5090	0
168	20250324	162900	35708920	5090	5090	5090	5090	0
169	20250324	162800	35708920	5090	5090	5090	5090	0
170	20250324	162700	35708920	5090	5090	5090	5090	0
171	20250324	162600	35708920	5090	5090	5090	5090	0
172	20250324	162500	35708920	5090	5090	5090	5090	0
173	20250324	162400	35708920	5090	5090	5090	5090	0
174	20250324	162300	35708920	5090	5090	5090	5090	0
175	20250324	162200	35708920	5090	5090	5090	5090	0
176	20250324	162100	35708920	5090	5090	5090	5090	0
177	20250324	162000	35708920	5090	5090	5090	5090	0
178	20250324	161900	35708920	5090	5090	5090	5090	0
179	20250324	161800	35708920	5090	5090	5090	5090	0
180	20250324	161700	35708920	5090	5090	5090	5090	0
181	20250324	161600	35708920	5090	5090	5090	5090	0
182	20250324	161500	35708920	5090	5090	5090	5090	35
183	20250324	161400	35708920	5090	5090	5090	5090	0
184	20250324	161300	35708920	5090	5090	5090	5090	0
185	20250324	161200	35708920	5090	5090	5090	5090	0
186	20250324	161100	35708920	5090	5090	5090	5090	0
187	20250324	161000	35708920	5090	5090	5090	5090	0
188	20250324	160900	35708920	5090	5090	5090	5090	0
189	20250324	160800	35708920	5090	5090	5090	5090	0
190	20250324	160700	35708920	5090	5090	5090	5090	0
191	20250324	160600	35708920	5090	5090	5090	5090	0
192	20250324	160500	35708920	5090	5090	5090	5090	0
193	20250324	160400	35708920	5090	5090	5090	5090	0
194	20250324	160300	35708920	5090	5090	5090	5090	0
195	20250324	160200	35708920	5090	5090	5090	5090	0
196	20250324	160100	35708920	5090	5090	5090	5090	0
197	20250324	160000	35708920	5090	5090	5090	5090	0
198	20250324	155900	35708920	5090	5090	5090	5090	0
199	20250324	155800	35708920	5090	5090	5090	5090	0
200	20250324	155700	35708920	5090	5090	5090	5090	0
201	20250324	155600	35708920	5090	5090	5090	5090	0
202	20250324	155500	35708920	5090	5090	5090	5090	0
203	20250324	155400	35708920	5090	5090	5090	5090	0
204	20250324	155300	35708920	5090	5090	5090	5090	0
205	20250324	155200	35708920	5090	5090	5090	5090	0
206	20250324	155100	35708920	5090	5090	5090	5090	0
207	20250324	155000	35708920	5090	5090	5090	5090	0
208	20250324	154900	35708920	5090	5090	5090	5090	0
209	20250324	154800	35708920	5090	5090	5090	5090	0
210	20250324	154700	35708920	5090	5090	5090	5090	0
211	20250324	154600	35708920	5090	5090	5090	5090	0
212	20250324	154500	35708920	5090	5090	5090	5090	35
213	20250324	154400	35708920	5090	5090	5090	5090	0
214	20250324	154300	35708920	5090	5090	5090	5090	0
215	20250324	154200	35708920	5090	5090	5090	5090	0
216	20250324	154100	35708920	5090	5090	5090	5090	0
217	20250324	154000	35708920	5090	5090	5090	5090	0
218	20250324	153900	35708920	5090	5090	5090	5090	0
219	20250324	153800	35708920	5090	5090	5090	5090	0
220	20250324	153700	35708920	5090	5090	5090	5090	0
221	20250324	153600	35708920	5090	5090	5090	5090	0
222	20250324	153500	35708920	5090	5090	5090	5090	0
223	20250324	153400	35708920	5090	5090	5090	5090	0
224	20250324	153300	35708920	5090	5090	5090	5090	0
225	20250324	153200	35708920	5090	5090	5090	5090	0
226	20250324	153100	35708920	5090	5090	5090	5090	0
227	20250324	153000	35708920	5090	5090	5090	5090	35
228	20250324	152900	35530770	5100	5100	5100	5100	0
229	20250324	152800	35530770	5100	5100	5100	5100	0
230	20250324	152700	35530770	5100	5100	5100	5100	0
231	20250324	152600	35530770	5100	5100	5100	5100	0
232	20250324	152500	35530770	5100	5100	5100	5100	0
233	20250324	152400	35530770	5100	5100	5100	5100	0
234	20250324	152300	35530770	5100	5100	5100	5100	0
235	20250324	152200	35530770	5100	5100	5100	5100	0
236	20250324	152100	35530770	5100	5100	5100	5100	0
237	20250324	152000	35530770	5100	5100	5100	5100	0
238	20250324	151900	35530770	5100	5100	5100	5100	3
239	20250324	151800	35515470	5100	5100	5100	5100	0
240	20250324	151700	35515470	5100	5100	5100	5100	0
241	20250324	151600	35515470	5100	5100	5100	5100	0
242	20250324	151500	35515470	5100	5100	5100	5100	0
243	20250324	151400	35515470	5100	5100	5100	5100	7
244	20250324	151300	35479770	5090	5090	5090	5090	3
245	20250324	151200	35464500	5100	5100	5100	5100	0
246	20250324	151100	35464500	5100	5100	5100	5100	0
247	20250324	151000	35464500	5100	5100	5100	5100	0
248	20250324	150900	35464500	5100	5080	5100	5070	9
249	20250324	150800	35418830	5100	5100	5100	5100	0
250	20250324	150700	35418830	5100	5100	5100	5100	0
251	20250324	150600	35418830	5100	5100	5100	5100	0
252	20250324	150500	35418830	5100	5100	5100	5100	0
253	20250324	150400	35418830	5100	5100	5100	5100	0
254	20250324	150300	35418830	5100	5100	5100	5100	0
255	20250324	150200	35418830	5100	5100	5100	5100	0
256	20250324	150100	35418830	5100	5100	5100	5100	0
257	20250324	150000	35418830	5100	5100	5100	5100	0
258	20250324	145900	35418830	5100	5100	5100	5100	0
259	20250324	145800	35418830	5100	5100	5100	5100	0
260	20250324	145700	35418830	5100	5100	5100	5100	0
261	20250324	145600	35418830	5100	5100	5100	5100	0
262	20250324	145500	35418830	5100	5100	5100	5100	0
263	20250324	145400	35418830	5100	5100	5100	5100	0
264	20250324	145300	35418830	5100	5100	5100	5100	0
265	20250324	145200	35418830	5100	5100	5100	5100	0
266	20250324	145100	35418830	5100	5100	5100	5100	0
267	20250324	145000	35418830	5100	5100	5100	5100	0
268	20250324	144900	35418830	5100	5100	5100	5100	0
269	20250324	144800	35418830	5100	5100	5100	5100	0
270	20250324	144700	35418830	5100	5100	5100	5100	0
271	20250324	144600	35418830	5100	5100	5100	5100	0
272	20250324	144500	35418830	5100	5100	5100	5100	0
273	20250324	144400	35418830	5100	5100	5100	5100	0
274	20250324	144300	35418830	5100	5100	5100	5100	0
275	20250324	144200	35418830	5100	5100	5100	5100	0
276	20250324	144100	35418830	5100	5100	5100	5100	0
277	20250324	144000	35418830	5100	5100	5100	5100	0
278	20250324	143900	35418830	5100	5100	5100	5100	0
279	20250324	143800	35418830	5100	5100	5100	5100	0
280	20250324	143700	35418830	5100	5100	5100	5100	0
281	20250324	143600	35418830	5100	5100	5100	5100	0
282	20250324	143500	35418830	5100	5100	5100	5100	0
283	20250324	143400	35418830	5100	5100	5100	5100	0
284	20250324	143300	35418830	5100	5100	5100	5100	0
285	20250324	143200	35418830	5100	5100	5100	5100	0
286	20250324	143100	35418830	5100	5100	5100	5100	0
287	20250324	143000	35418830	5100	5100	5100	5100	0
288	20250324	142900	35418830	5100	5100	5100	5100	0
289	20250324	142800	35418830	5100	5100	5100	5100	0
290	20250324	142700	35418830	5100	5100	5100	5100	0
291	20250324	142600	35418830	5100	5100	5100	5100	0
292	20250324	142500	35418830	5100	5100	5100	5100	1
293	20250324	142400	35413730	5100	5090	5100	5090	369
294	20250324	142300	33533410	5080	5080	5080	5080	74
295	20250324	142200	33157490	5080	5080	5080	5080	1
296	20250324	142100	33152410	5080	5080	5080	5080	0
297	20250324	142000	33152410	5080	5080	5080	5080	0
298	20250324	141900	33152410	5080	5080	5080	5080	0
299	20250324	141800	33152410	5080	5080	5080	5080	0
300	20250324	141700	33152410	5080	5080	5080	5080	0
301	20250324	141600	33152410	5080	5070	5080	5070	7
302	20250324	141500	33116910	5070	5075	5075	5070	203
303	20250324	141400	32086850	5080	5080	5080	5080	0
304	20250324	141300	32086850	5080	5080	5080	5080	0
305	20250324	141200	32086850	5080	5080	5080	5080	0
306	20250324	141100	32086850	5080	5080	5080	5080	0
307	20250324	141000	32086850	5080	5080	5080	5080	1
308	20250324	140900	32081770	5080	5080	5080	5080	3
309	20250324	140800	32066530	5080	5080	5080	5080	6
310	20250324	140700	32036050	5080	5080	5080	5080	0
311	20250324	140600	32036050	5080	5080	5080	5080	0
312	20250324	140500	32036050	5080	5080	5080	5080	0
313	20250324	140400	32036050	5080	5080	5080	5080	0
314	20250324	140300	32036050	5080	5080	5080	5080	0
315	20250324	140200	32036050	5080	5080	5080	5080	0
316	20250324	140100	32036050	5080	5080	5080	5080	4
317	20250324	140000	32015730	5080	5080	5080	5080	0
318	20250324	135900	32015730	5080	5080	5080	5080	0
319	20250324	135800	32015730	5080	5080	5080	5080	2
320	20250324	135700	32005570	5080	5080	5080	5080	0
321	20250324	135600	32005570	5080	5080	5080	5080	0
322	20250324	135500	32005570	5080	5080	5080	5080	1
323	20250324	135400	32000490	5080	5080	5080	5080	20
324	20250324	135300	31898890	5080	5080	5080	5080	1
325	20250324	135200	31893810	5080	5080	5080	5080	30
326	20250324	135100	31741410	5080	5080	5080	5080	0
327	20250324	135000	31741410	5080	5080	5080	5080	0
328	20250324	134900	31741410	5080	5080	5080	5080	1
329	20250324	134800	31736330	5080	5080	5080	5080	0
330	20250324	134700	31736330	5080	5080	5080	5080	0
331	20250324	134600	31736330	5080	5080	5080	5080	0
332	20250324	134500	31736330	5080	5080	5080	5080	0
333	20250324	134400	31736330	5080	5080	5080	5080	1
334	20250324	134300	31731250	5080	5080	5080	5080	0
335	20250324	134200	31731250	5080	5080	5080	5080	0
336	20250324	134100	31731250	5080	5080	5080	5080	0
337	20250324	134000	31731250	5080	5080	5080	5080	0
338	20250324	133900	31731250	5080	5080	5080	5080	0
339	20250324	133800	31731250	5080	5080	5080	5080	0
340	20250324	133700	31731250	5080	5080	5080	5080	0
341	20250324	133600	31731250	5080	5080	5080	5080	0
342	20250324	133500	31731250	5080	5080	5080	5080	0
343	20250324	133400	31731250	5080	5080	5080	5080	0
344	20250324	133300	31731250	5080	5080	5080	5080	0
345	20250324	133200	31731250	5080	5080	5080	5080	1
346	20250324	133100	31726170	5080	5080	5080	5080	0
347	20250324	133000	31726170	5080	5080	5080	5080	0
348	20250324	132900	31726170	5080	5080	5080	5080	0
349	20250324	132800	31726170	5080	5080	5080	5080	1
350	20250324	132700	31721090	5070	5070	5070	5070	30
351	20250324	132600	31568990	5080	5080	5080	5080	0
352	20250324	132500	31568990	5080	5080	5080	5080	0
353	20250324	132400	31568990	5080	5080	5080	5080	0
354	20250324	132300	31568990	5080	5080	5080	5080	0
355	20250324	132200	31568990	5080	5080	5080	5080	0
356	20250324	132100	31568990	5080	5080	5080	5080	0
357	20250324	132000	31568990	5080	5080	5080	5080	0
358	20250324	131900	31568990	5080	5080	5080	5080	0
359	20250324	131800	31568990	5080	5080	5080	5080	0
360	20250324	131700	31568990	5080	5080	5080	5080	0
361	20250324	131600	31568990	5080	5060	5080	5060	2
362	20250324	131500	31558850	5080	5080	5080	5080	0
363	20250324	131400	31558850	5080	5080	5080	5080	0
364	20250324	131300	31558850	5080	5080	5080	5080	0
365	20250324	131200	31558850	5080	5080	5080	5080	0
366	20250324	131100	31558850	5080	5080	5080	5080	0
367	20250324	131000	31558850	5080	5080	5080	5080	1
368	20250324	130900	31553770	5060	5060	5060	5060	0
369	20250324	130800	31553770	5060	5060	5060	5060	0
370	20250324	130700	31553770	5060	5070	5070	5060	520
371	20250324	130600	28922350	5080	5080	5080	5080	0
372	20250324	130500	28922350	5080	5080	5080	5080	0
373	20250324	130400	28922350	5080	5080	5080	5080	0
374	20250324	130300	28922350	5080	5080	5080	5080	0
375	20250324	130200	28922350	5080	5080	5080	5080	1
376	20250324	130100	28917270	5070	5070	5070	5070	0
377	20250324	130000	28917270	5070	5070	5070	5070	300
378	20250324	125900	27396270	5080	5080	5080	5080	0
379	20250324	125800	27396270	5080	5080	5080	5080	0
380	20250324	125700	27396270	5080	5080	5080	5080	1
381	20250324	125600	27391190	5080	5080	5080	5080	0
382	20250324	125500	27391190	5080	5080	5080	5080	1
383	20250324	125400	27386110	5080	5080	5080	5080	1
384	20250324	125300	27381030	5080	5080	5080	5080	0
385	20250324	125200	27381030	5080	5080	5080	5080	0
386	20250324	125100	27381030	5080	5080	5080	5080	1
387	20250324	125000	27375950	5080	5080	5080	5080	0
388	20250324	124900	27375950	5080	5080	5080	5080	0
389	20250324	124800	27375950	5080	5080	5080	5080	0
390	20250324	124700	27375950	5080	5080	5080	5080	0
391	20250324	124600	27375950	5080	5080	5080	5080	0
392	20250324	124500	27375950	5080	5080	5080	5080	0
393	20250324	124400	27375950	5080	5080	5080	5080	0
394	20250324	124300	27375950	5080	5080	5080	5080	2
395	20250324	124200	27365790	5070	5070	5070	5070	2
396	20250324	124100	27355650	5080	5080	5080	5080	0
397	20250324	124000	27355650	5080	5080	5080	5080	0
398	20250324	123900	27355650	5080	5080	5080	5080	0
399	20250324	123800	27355650	5080	5080	5080	5080	21
400	20250324	123700	27248970	5100	5100	5100	5100	0
401	20250324	123600	27248970	5100	5100	5100	5100	0
402	20250324	123500	27248970	5100	5100	5100	5100	0
403	20250324	123400	27248970	5100	5100	5100	5100	0
404	20250324	123300	27248970	5100	5100	5100	5100	0
405	20250324	123200	27248970	5100	5100	5100	5100	0
406	20250324	123100	27248970	5100	5100	5100	5100	0
407	20250324	123000	27248970	5100	5100	5100	5100	0
408	20250324	122900	27248970	5100	5100	5100	5100	0
409	20250324	122800	27248970	5100	5100	5100	5100	1
410	20250324	122700	27243870	5080	5080	5080	5080	0
411	20250324	122600	27243870	5080	5080	5080	5080	0
412	20250324	122500	27243870	5080	5080	5080	5080	0
413	20250324	122400	27243870	5080	5080	5080	5080	0
414	20250324	122300	27243870	5080	5080	5080	5080	0
415	20250324	122200	27243870	5080	5080	5080	5080	0
416	20250324	122100	27243870	5080	5080	5080	5080	0
417	20250324	122000	27243870	5080	5080	5080	5080	0
418	20250324	121900	27243870	5080	5080	5080	5080	0
419	20250324	121800	27243870	5080	5080	5080	5080	0
420	20250324	121700	27243870	5080	5080	5080	5080	0
421	20250324	121600	27243870	5080	5080	5080	5080	1
422	20250324	121500	27238790	5100	5100	5100	5100	0
423	20250324	121400	27238790	5100	5100	5100	5100	0
424	20250324	121300	27238790	5100	5100	5100	5100	0
425	20250324	121200	27238790	5100	5100	5100	5100	0
426	20250324	121100	27238790	5100	5100	5100	5100	0
427	20250324	121000	27238790	5100	5100	5100	5100	1
428	20250324	120900	27233690	5100	5100	5100	5100	0
429	20250324	120800	27233690	5100	5100	5100	5100	0
430	20250324	120700	27233690	5100	5100	5100	5100	0
431	20250324	120600	27233690	5100	5100	5100	5100	0
432	20250324	120500	27233690	5100	5100	5100	5100	0
433	20250324	120400	27233690	5100	5100	5100	5100	0
434	20250324	120300	27233690	5100	5100	5100	5100	0
435	20250324	120200	27233690	5100	5100	5100	5100	0
436	20250324	120100	27233690	5100	5100	5100	5100	0
437	20250324	120000	27233690	5100	5100	5100	5100	0
438	20250324	115900	27233690	5100	5100	5100	5100	20
439	20250324	115800	27131690	5100	5100	5100	5100	0
440	20250324	115700	27131690	5100	5100	5100	5100	0
441	20250324	115600	27131690	5100	5100	5100	5100	0
442	20250324	115500	27131690	5100	5080	5100	5080	2
443	20250324	115400	27121510	5100	5100	5100	5100	0
444	20250324	115300	27121510	5100	5090	5100	5090	4
445	20250324	115200	27101140	5100	5100	5100	5100	0
446	20250324	115100	27101140	5100	5100	5100	5100	0
447	20250324	115000	27101140	5100	5090	5100	5090	3
448	20250324	114900	27085860	5100	5090	5100	5090	305
449	20250324	114800	25533400	5090	5090	5090	5090	0
450	20250324	114700	25533400	5090	5090	5090	5090	20
451	20250324	114600	25431600	5090	5090	5090	5090	0
452	20250324	114500	25431600	5090	5090	5090	5090	0
453	20250324	114400	25431600	5090	5090	5090	5090	0
454	20250324	114300	25431600	5090	5090	5090	5090	20
455	20250324	114200	25329800	5090	5090	5090	5090	0
456	20250324	114100	25329800	5090	5090	5090	5090	19
457	20250324	114000	25233090	5090	5090	5090	5090	0
458	20250324	113900	25233090	5090	5090	5090	5090	0
459	20250324	113800	25233090	5090	5090	5090	5090	0
460	20250324	113700	25233090	5090	5090	5090	5090	0
461	20250324	113600	25233090	5090	5090	5090	5090	0
462	20250324	113500	25233090	5090	5090	5090	5090	0
463	20250324	113400	25233090	5090	5090	5090	5090	0
464	20250324	113300	25233090	5090	5090	5090	5090	0
465	20250324	113200	25233090	5090	5090	5090	5090	0
466	20250324	113100	25233090	5090	5090	5090	5090	0
467	20250324	113000	25233090	5090	5090	5090	5090	0
468	20250324	112900	25233090	5090	5090	5090	5090	0
469	20250324	112800	25233090	5090	5090	5090	5090	0
470	20250324	112700	25233090	5090	5090	5090	5090	0
471	20250324	112600	25233090	5090	5090	5090	5090	0
472	20250324	112500	25233090	5090	5090	5090	5090	0
473	20250324	112400	25233090	5090	5090	5090	5090	0
474	20250324	112300	25233090	5090	5090	5090	5090	0
475	20250324	112200	25233090	5090	5090	5090	5090	0
476	20250324	112100	25233090	5090	5090	5090	5090	1
477	20250324	112000	25228000	5080	5080	5080	5080	29
478	20250324	111900	25080680	5090	5090	5090	5090	0
479	20250324	111800	25080680	5090	5090	5090	5090	0
480	20250324	111700	25080680	5090	5090	5090	5090	0
481	20250324	111600	25080680	5090	5090	5090	5090	1
482	20250324	111500	25075590	5080	5080	5080	5080	0
483	20250324	111400	25075590	5080	5080	5080	5080	3
484	20250324	111300	25060350	5090	5090	5090	5090	0
485	20250324	111200	25060350	5090	5090	5090	5090	0
486	20250324	111100	25060350	5090	5090	5090	5090	0
487	20250324	111000	25060350	5090	5090	5090	5090	0
488	20250324	110900	25060350	5090	5090	5090	5090	0
489	20250324	110800	25060350	5090	5090	5090	5090	0
490	20250324	110700	25060350	5090	5090	5090	5090	0
491	20250324	110600	25060350	5090	5090	5090	5090	0
492	20250324	110500	25060350	5090	5090	5090	5090	0
493	20250324	110400	25060350	5090	5070	5090	5070	2
494	20250324	110300	25050190	5080	5080	5080	5080	9
495	20250324	110200	25004470	5090	5090	5090	5090	0
496	20250324	110100	25004470	5090	5090	5090	5090	0
497	20250324	110000	25004470	5090	5090	5090	5090	0
498	20250324	105900	25004470	5090	5090	5090	5090	7
499	20250324	105800	24968840	5090	5090	5090	5090	1
500	20250324	105700	24963750	5090	5090	5090	5090	0
501	20250324	105600	24963750	5090	5090	5090	5090	0
502	20250324	105500	24963750	5090	5090	5090	5090	0
503	20250324	105400	24963750	5090	5090	5090	5090	0
504	20250324	105300	24963750	5090	5090	5090	5090	0
505	20250324	105200	24963750	5090	5090	5090	5090	21
506	20250324	105100	24856860	5080	5080	5080	5080	0
507	20250324	105000	24856860	5080	5080	5080	5080	45
508	20250324	104900	24628260	5080	5080	5080	5080	200
509	20250324	104800	23612260	5100	5100	5100	5100	0
510	20250324	104700	23612260	5100	5100	5100	5100	0
511	20250324	104600	23612260	5100	5100	5100	5100	0
512	20250324	104500	23612260	5100	5100	5100	5100	0
513	20250324	104400	23612260	5100	5100	5100	5100	0
514	20250324	104300	23612260	5100	5100	5100	5100	0
515	20250324	104200	23612260	5100	5100	5100	5100	0
516	20250324	104100	23612260	5100	5100	5100	5100	0
517	20250324	104000	23612260	5100	5100	5100	5100	0
518	20250324	103900	23612260	5100	5100	5100	5100	0
519	20250324	103800	23612260	5100	5100	5100	5100	0
520	20250324	103700	23612260	5100	5100	5100	5100	0
521	20250324	103600	23612260	5100	5100	5100	5100	0
522	20250324	103500	23612260	5100	5100	5100	5100	1
523	20250324	103400	23607160	5090	5080	5090	5080	62
524	20250324	103300	23292180	5070	5070	5070	5070	3
525	20250324	103200	23276970	5080	5050	5080	5050	11
526	20250324	103100	23221120	5080	5050	5080	5050	2
527	20250324	103000	23210990	5090	5060	5090	5060	3
528	20250324	102900	23195750	5100	5100	5100	5100	1
529	20250324	102800	23190650	5050	5070	5070	5050	998
530	20250324	102700	18143570	5100	5100	5100	5100	1
531	20250324	102600	18138470	5100	5100	5100	5100	0
532	20250324	102500	18138470	5100	5100	5100	5100	0
533	20250324	102400	18138470	5100	5100	5100	5100	10
534	20250324	102300	18087470	5100	5100	5100	5100	0
535	20250324	102200	18087470	5100	5100	5100	5100	0
536	20250324	102100	18087470	5100	5100	5100	5100	0
537	20250324	102000	18087470	5100	5100	5100	5100	0
538	20250324	101900	18087470	5100	5100	5100	5100	0
539	20250324	101800	18087470	5100	5100	5100	5100	0
540	20250324	101700	18087470	5100	5100	5100	5100	0
541	20250324	101600	18087470	5100	5100	5100	5100	0
542	20250324	101500	18087470	5100	5100	5100	5100	0
543	20250324	101400	18087470	5100	5100	5100	5100	0
544	20250324	101300	18087470	5100	5100	5100	5100	0
545	20250324	101200	18087470	5100	5100	5100	5100	0
546	20250324	101100	18087470	5100	5100	5100	5100	0
547	20250324	101000	18087470	5100	5090	5100	5090	3
548	20250324	100900	18072190	5070	5080	5080	5070	700
549	20250324	100800	14522350	5100	5100	5100	5100	4
550	20250324	100700	14501950	5080	5080	5080	5080	500
551	20250324	100600	11961950	5100	5100	5100	5100	0
552	20250324	100500	11961950	5100	5100	5100	5100	0
553	20250324	100400	11961950	5100	5100	5100	5100	0
554	20250324	100300	11961950	5100	5100	5100	5100	0
555	20250324	100200	11961950	5100	5100	5100	5100	0
556	20250324	100100	11961950	5100	5090	5100	5080	39
557	20250324	100000	11763590	5100	5100	5100	5100	0
558	20250324	095900	11763590	5100	5100	5100	5100	0
559	20250324	095800	11763590	5100	5100	5100	5100	0
560	20250324	095700	11763590	5100	5100	5100	5100	0
561	20250324	095600	11763590	5100	5100	5100	5100	0
562	20250324	095500	11763590	5100	5100	5100	5100	0
563	20250324	095400	11763590	5100	5100	5100	5100	0
564	20250324	095300	11763590	5100	5100	5100	5100	0
565	20250324	095200	11763590	5100	5100	5100	5100	0
566	20250324	095100	11763590	5100	5100	5100	5100	0
567	20250324	095000	11763590	5100	5100	5100	5100	0
568	20250324	094900	11763590	5100	5100	5100	5100	1
569	20250324	094800	11758490	5100	5100	5100	5100	3
570	20250324	094700	11743190	5090	5090	5090	5090	0
571	20250324	094600	11743190	5090	5090	5090	5090	79
572	20250324	094500	11341080	5100	5100	5100	5100	0
573	20250324	094400	11341080	5100	5100	5100	5100	0
574	20250324	094300	11341080	5100	5100	5100	5100	0
575	20250324	094200	11341080	5100	5100	5100	5100	3
576	20250324	094100	11325780	5100	5100	5100	5100	6
577	20250324	094000	11295180	5100	5100	5100	5100	23
578	20250324	093900	11177880	5100	5100	5100	5100	18
579	20250324	093800	11086080	5100	5100	5100	5100	0
580	20250324	093700	11086080	5100	5100	5100	5100	59
581	20250324	093600	10785180	5100	5100	5100	5100	0
582	20250324	093500	10785180	5100	5100	5100	5100	0
583	20250324	093400	10785180	5100	5100	5100	5100	1
584	20250324	093300	10780080	5100	5100	5100	5100	603
585	20250324	093200	7704780	5100	5100	5100	5100	11
586	20250324	093100	7648680	5100	5100	5100	5100	727
587	20250324	093000	3940980	5110	5110	5110	5110	0
588	20250324	092900	3940980	5110	5110	5110	5110	101
589	20250324	092800	3424870	5110	5110	5110	5110	1
590	20250324	092700	3419760	5110	5110	5110	5110	9
591	20250324	092600	3373770	5130	5130	5130	5130	1
592	20250324	092500	3368640	5130	5130	5130	5130	0
593	20250324	092400	3368640	5130	5130	5130	5130	0
594	20250324	092300	3368640	5130	5130	5130	5130	0
595	20250324	092200	3368640	5130	5130	5130	5130	0
596	20250324	092100	3368640	5130	5130	5130	5130	0
597	20250324	092000	3368640	5130	5130	5130	5130	0
598	20250324	091900	3368640	5130	5130	5130	5130	0
599	20250324	091800	3368640	5130	5130	5130	5130	0
600	20250324	091700	3368640	5130	5110	5130	5110	3
601	20250324	091600	3353290	5150	5150	5150	5150	0
602	20250324	091500	3353290	5150	5150	5150	5150	0
603	20250324	091400	3353290	5150	5150	5150	5150	0
604	20250324	091300	3353290	5150	5150	5150	5150	0
605	20250324	091200	3353290	5150	5150	5150	5150	0
606	20250324	091100	3353290	5150	5150	5150	5150	20
607	20250324	091000	3250290	5150	5150	5150	5150	0
608	20250324	090900	3250290	5150	5150	5150	5150	0
609	20250324	090800	3250290	5150	5150	5150	5150	5
610	20250324	090700	3224540	5150	5150	5170	5150	82
611	20250324	090600	2801660	5140	5110	5140	5110	160
612	20250324	090500	1982840	5110	5110	5110	5110	371
613	20250324	090400	87030	5110	5110	5110	5110	0
614	20250324	090300	87030	5110	5110	5110	5110	1
615	20250324	090200	81920	5120	5120	5120	5120	0
616	20250324	090100	81920	5120	5120	5120	5120	0
617	20250324	090000	81920	5120	5120	5120	5120	16