KissMeData/017650/min/candle-20240325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240325	190200	17953010	8670	8670	8670	8670	12
3	20240325	190100	17953010	8670	8670	8670	8670	0
4	20240325	190000	17953010	8670	8670	8670	8670	0
5	20240325	185900	17953010	8670	8670	8670	8670	0
6	20240325	185800	17953010	8670	8670	8670	8670	0
7	20240325	185700	17953010	8670	8670	8670	8670	0
8	20240325	185600	17953010	8670	8670	8670	8670	0
9	20240325	185500	17953010	8670	8670	8670	8670	0
10	20240325	185400	17953010	8670	8670	8670	8670	0
11	20240325	185300	17953010	8670	8670	8670	8670	0
12	20240325	185200	17953010	8670	8670	8670	8670	0
13	20240325	185100	17953010	8670	8670	8670	8670	0
14	20240325	185000	17953010	8670	8670	8670	8670	0
15	20240325	184900	17953010	8670	8670	8670	8670	0
16	20240325	184800	17953010	8670	8670	8670	8670	0
17	20240325	184700	17953010	8670	8670	8670	8670	0
18	20240325	184600	17953010	8670	8670	8670	8670	0
19	20240325	184500	17953010	8670	8670	8670	8670	0
20	20240325	184400	17953010	8670	8670	8670	8670	0
21	20240325	184300	17953010	8670	8670	8670	8670	0
22	20240325	184200	17953010	8670	8670	8670	8670	0
23	20240325	184100	17953010	8670	8670	8670	8670	0
24	20240325	184000	17953010	8670	8670	8670	8670	0
25	20240325	183900	17953010	8670	8670	8670	8670	0
26	20240325	183800	17953010	8670	8670	8670	8670	0
27	20240325	183700	17953010	8670	8670	8670	8670	0
28	20240325	183600	17953010	8670	8670	8670	8670	0
29	20240325	183500	17953010	8670	8670	8670	8670	0
30	20240325	183400	17953010	8670	8670	8670	8670	0
31	20240325	183300	17953010	8670	8670	8670	8670	0
32	20240325	183200	17953010	8670	8670	8670	8670	12
33	20240325	183100	17953010	8670	8670	8670	8670	0
34	20240325	183000	17953010	8670	8670	8670	8670	0
35	20240325	182900	17953010	8670	8670	8670	8670	0
36	20240325	182800	17953010	8670	8670	8670	8670	0
37	20240325	182700	17953010	8670	8670	8670	8670	0
38	20240325	182600	17953010	8670	8670	8670	8670	0
39	20240325	182500	17953010	8670	8670	8670	8670	0
40	20240325	182400	17953010	8670	8670	8670	8670	0
41	20240325	182300	17953010	8670	8670	8670	8670	0
42	20240325	182200	17953010	8670	8670	8670	8670	0
43	20240325	182100	17953010	8670	8670	8670	8670	0
44	20240325	182000	17953010	8670	8670	8670	8670	0
45	20240325	181900	17953010	8670	8670	8670	8670	0
46	20240325	181800	17953010	8670	8670	8670	8670	0
47	20240325	181700	17953010	8670	8670	8670	8670	0
48	20240325	181600	17953010	8670	8670	8670	8670	0
49	20240325	181500	17953010	8670	8670	8670	8670	0
50	20240325	181400	17953010	8670	8670	8670	8670	0
51	20240325	181300	17953010	8670	8670	8670	8670	0
52	20240325	181200	17953010	8670	8670	8670	8670	0
53	20240325	181100	17953010	8670	8670	8670	8670	0
54	20240325	181000	17953010	8670	8670	8670	8670	0
55	20240325	180900	17953010	8670	8670	8670	8670	0
56	20240325	180800	17953010	8670	8670	8670	8670	0
57	20240325	180700	17953010	8670	8670	8670	8670	0
58	20240325	180600	17953010	8670	8670	8670	8670	0
59	20240325	180500	17953010	8670	8670	8670	8670	0
60	20240325	180400	17953010	8670	8670	8670	8670	0
61	20240325	180300	17953010	8670	8670	8670	8670	0
62	20240325	180200	17953010	8670	8670	8670	8670	12
63	20240325	180100	17953010	8670	8670	8670	8670	0
64	20240325	180000	17953010	8670	8670	8670	8670	0
65	20240325	175900	17953010	8670	8670	8670	8670	0
66	20240325	175800	17953010	8670	8670	8670	8670	0
67	20240325	175700	17953010	8670	8670	8670	8670	0
68	20240325	175600	17953010	8670	8670	8670	8670	0
69	20240325	175500	17953010	8670	8670	8670	8670	0
70	20240325	175400	17953010	8670	8670	8670	8670	0
71	20240325	175300	17953010	8670	8670	8670	8670	0
72	20240325	175200	17953010	8670	8670	8670	8670	0
73	20240325	175100	17953010	8670	8670	8670	8670	0
74	20240325	175000	17953010	8670	8670	8670	8670	0
75	20240325	174900	17953010	8670	8670	8670	8670	0
76	20240325	174800	17953010	8670	8670	8670	8670	0
77	20240325	174700	17953010	8670	8670	8670	8670	0
78	20240325	174600	17953010	8670	8670	8670	8670	0
79	20240325	174500	17953010	8670	8670	8670	8670	0
80	20240325	174400	17953010	8670	8670	8670	8670	0
81	20240325	174300	17953010	8670	8670	8670	8670	0
82	20240325	174200	17953010	8670	8670	8670	8670	0
83	20240325	174100	17953010	8670	8670	8670	8670	0
84	20240325	174000	17953010	8670	8670	8670	8670	0
85	20240325	173900	17953010	8670	8670	8670	8670	0
86	20240325	173800	17953010	8670	8670	8670	8670	0
87	20240325	173700	17953010	8670	8670	8670	8670	0
88	20240325	173600	17953010	8670	8670	8670	8670	0
89	20240325	173500	17953010	8670	8670	8670	8670	0
90	20240325	173400	17953010	8670	8670	8670	8670	0
91	20240325	173300	17953010	8670	8670	8670	8670	0
92	20240325	173200	17953010	8670	8670	8670	8670	12
93	20240325	173100	17953010	8670	8670	8670	8670	0
94	20240325	173000	17953010	8670	8670	8670	8670	0
95	20240325	172900	17953010	8670	8670	8670	8670	0
96	20240325	172800	17953010	8670	8670	8670	8670	0
97	20240325	172700	17953010	8670	8670	8670	8670	0
98	20240325	172600	17953010	8670	8670	8670	8670	0
99	20240325	172500	17953010	8670	8670	8670	8670	0
100	20240325	172400	17953010	8670	8670	8670	8670	0
101	20240325	172300	17953010	8670	8670	8670	8670	0
102	20240325	172200	17953010	8670	8670	8670	8670	0
103	20240325	172100	17953010	8670	8670	8670	8670	0
104	20240325	172000	17953010	8670	8670	8670	8670	0
105	20240325	171900	17953010	8670	8670	8670	8670	0
106	20240325	171800	17953010	8670	8670	8670	8670	0
107	20240325	171700	17953010	8670	8670	8670	8670	0
108	20240325	171600	17953010	8670	8670	8670	8670	0
109	20240325	171500	17953010	8670	8670	8670	8670	0
110	20240325	171400	17953010	8670	8670	8670	8670	0
111	20240325	171300	17953010	8670	8670	8670	8670	0
112	20240325	171200	17953010	8670	8670	8670	8670	0
113	20240325	171100	17953010	8670	8670	8670	8670	0
114	20240325	171000	17953010	8670	8670	8670	8670	0
115	20240325	170900	17953010	8670	8670	8670	8670	0
116	20240325	170800	17953010	8670	8670	8670	8670	0
117	20240325	170700	17953010	8670	8670	8670	8670	0
118	20240325	170600	17953010	8670	8670	8670	8670	0
119	20240325	170500	17953010	8670	8670	8670	8670	0
120	20240325	170400	17953010	8670	8670	8670	8670	0
121	20240325	170300	17953010	8670	8670	8670	8670	0
122	20240325	170200	17953010	8670	8670	8670	8670	12
123	20240325	170100	17953010	8670	8670	8670	8670	0
124	20240325	170000	17953010	8670	8670	8670	8670	0
125	20240325	165900	17953010	8670	8670	8670	8670	0
126	20240325	165800	17953010	8670	8670	8670	8670	0
127	20240325	165700	17953010	8670	8670	8670	8670	0
128	20240325	165600	17953010	8670	8670	8670	8670	0
129	20240325	165500	17953010	8670	8670	8670	8670	0
130	20240325	165400	17953010	8670	8670	8670	8670	0
131	20240325	165300	17953010	8670	8670	8670	8670	0
132	20240325	165200	17953010	8670	8670	8670	8670	0
133	20240325	165100	17953010	8670	8670	8670	8670	0
134	20240325	165000	17953010	8670	8670	8670	8670	0
135	20240325	164900	17953010	8670	8670	8670	8670	0
136	20240325	164800	17953010	8670	8670	8670	8670	0
137	20240325	164700	17953010	8670	8670	8670	8670	0
138	20240325	164600	17953010	8670	8670	8670	8670	0
139	20240325	164500	17953010	8670	8670	8670	8670	0
140	20240325	164400	17953010	8670	8670	8670	8670	0
141	20240325	164300	17953010	8670	8670	8670	8670	0
142	20240325	164200	17953010	8670	8670	8670	8670	0
143	20240325	164100	17953010	8670	8670	8670	8670	0
144	20240325	164000	17953010	8670	8670	8670	8670	0
145	20240325	163900	17953010	8670	8670	8670	8670	0
146	20240325	163800	17953010	8670	8670	8670	8670	0
147	20240325	163700	17953010	8670	8670	8670	8670	0
148	20240325	163600	17953010	8670	8670	8670	8670	0
149	20240325	163500	17953010	8670	8670	8670	8670	0
150	20240325	163400	17953010	8670	8670	8670	8670	0
151	20240325	163300	17953010	8670	8670	8670	8670	0
152	20240325	163200	17953010	8670	8670	8670	8670	12
153	20240325	163100	17953010	8670	8670	8670	8670	0
154	20240325	163000	17953010	8670	8670	8670	8670	0
155	20240325	162900	17953010	8670	8670	8670	8670	0
156	20240325	162800	17953010	8670	8670	8670	8670	0
157	20240325	162700	17953010	8670	8670	8670	8670	0
158	20240325	162600	17953010	8670	8670	8670	8670	0
159	20240325	162500	17953010	8670	8670	8670	8670	0
160	20240325	162400	17953010	8670	8670	8670	8670	0
161	20240325	162300	17953010	8670	8670	8670	8670	0
162	20240325	162200	17953010	8670	8670	8670	8670	0
163	20240325	162100	17953010	8670	8670	8670	8670	0
164	20240325	162000	17953010	8670	8670	8670	8670	0
165	20240325	161900	17953010	8670	8670	8670	8670	0
166	20240325	161800	17953010	8670	8670	8670	8670	0
167	20240325	161700	17953010	8670	8670	8670	8670	0
168	20240325	161600	17953010	8670	8670	8670	8670	0
169	20240325	161500	17953010	8670	8670	8670	8670	0
170	20240325	161400	17953010	8670	8670	8670	8670	0
171	20240325	161300	17953010	8670	8670	8670	8670	0
172	20240325	161200	17953010	8670	8670	8670	8670	0
173	20240325	161100	17953010	8670	8670	8670	8670	0
174	20240325	161000	17953010	8670	8670	8670	8670	0
175	20240325	160900	17953010	8670	8670	8670	8670	0
176	20240325	160800	17953010	8670	8670	8670	8670	0
177	20240325	160700	17953010	8670	8670	8670	8670	0
178	20240325	160600	17953010	8670	8670	8670	8670	0
179	20240325	160500	17953010	8670	8670	8670	8670	0
180	20240325	160400	17953010	8670	8670	8670	8670	0
181	20240325	160300	17953010	8670	8670	8670	8670	0
182	20240325	160200	17953010	8670	8670	8670	8670	12
183	20240325	160100	17953010	8670	8670	8670	8670	0
184	20240325	160000	17953010	8670	8670	8670	8670	0
185	20240325	155900	17953010	8670	8670	8670	8670	0
186	20240325	155800	17953010	8670	8670	8670	8670	0
187	20240325	155700	17953010	8670	8670	8670	8670	0
188	20240325	155600	17953010	8670	8670	8670	8670	0
189	20240325	155500	17953010	8670	8670	8670	8670	0
190	20240325	155400	17953010	8670	8670	8670	8670	0
191	20240325	155300	17953010	8670	8670	8670	8670	0
192	20240325	155200	17953010	8670	8670	8670	8670	0
193	20240325	155100	17953010	8670	8670	8670	8670	0
194	20240325	155000	17953010	8670	8670	8670	8670	0
195	20240325	154900	17953010	8670	8670	8670	8670	0
196	20240325	154800	17953010	8670	8670	8670	8670	0
197	20240325	154700	17953010	8670	8670	8670	8670	0
198	20240325	154600	17953010	8670	8670	8670	8670	0
199	20240325	154500	17953010	8670	8670	8670	8670	0
200	20240325	154400	17953010	8670	8670	8670	8670	0
201	20240325	154300	17953010	8670	8670	8670	8670	0
202	20240325	154200	17953010	8670	8670	8670	8670	0
203	20240325	154100	17953010	8670	8670	8670	8670	0
204	20240325	154000	17953010	8670	8670	8670	8670	0
205	20240325	153900	17953010	8670	8670	8670	8670	0
206	20240325	153800	17953010	8670	8670	8670	8670	0
207	20240325	153700	17953010	8670	8670	8670	8670	0
208	20240325	153600	17953010	8670	8670	8670	8670	0
209	20240325	153500	17953010	8670	8670	8670	8670	0
210	20240325	153400	17953010	8670	8670	8670	8670	0
211	20240325	153300	17953010	8670	8670	8670	8670	0
212	20240325	153200	17953010	8670	8670	8670	8670	12
213	20240325	153100	17953010	8670	8670	8670	8670	0
214	20240325	153000	17953010	8670	8670	8670	8670	12
215	20240325	152900	17848970	8670	8670	8670	8670	0
216	20240325	152800	17848970	8670	8670	8670	8670	0
217	20240325	152700	17848970	8670	8670	8670	8670	0
218	20240325	152600	17848970	8670	8670	8670	8670	0
219	20240325	152500	17848970	8670	8670	8670	8670	0
220	20240325	152400	17848970	8670	8670	8670	8670	0
221	20240325	152300	17848970	8670	8670	8670	8670	0
222	20240325	152200	17848970	8670	8670	8670	8670	0
223	20240325	152100	17848970	8670	8670	8670	8670	0
224	20240325	152000	17848970	8670	8670	8670	8670	0
225	20240325	151900	17848970	8670	8640	8670	8630	6
226	20240325	151800	17797130	8670	8670	8670	8670	0
227	20240325	151700	17797130	8670	8650	8670	8650	12
228	20240325	151600	17693310	8660	8660	8670	8660	3
229	20240325	151500	17667320	8670	8660	8670	8660	2
230	20240325	151400	17649990	8670	8670	8670	8670	11
231	20240325	151300	17554620	8670	8670	8670	8670	0
232	20240325	151200	17554620	8670	8670	8670	8670	0
233	20240325	151100	17554620	8670	8670	8670	8670	0
234	20240325	151000	17554620	8670	8670	8670	8670	5
235	20240325	150900	17511270	8670	8650	8670	8640	19
236	20240325	150800	17347070	8660	8660	8660	8660	0
237	20240325	150700	17347070	8660	8660	8660	8660	0
238	20240325	150600	17347070	8660	8660	8660	8660	18
239	20240325	150500	17191190	8660	8660	8660	8660	0
240	20240325	150400	17191190	8660	8660	8660	8660	0
241	20240325	150300	17191190	8660	8660	8660	8660	0
242	20240325	150200	17191190	8660	8660	8660	8660	0
243	20240325	150100	17191190	8660	8660	8660	8660	1
244	20240325	150000	17182530	8630	8660	8660	8630	105
245	20240325	145900	16275670	8670	8670	8670	8670	0
246	20240325	145800	16275670	8670	8670	8670	8670	0
247	20240325	145700	16275670	8670	8670	8670	8670	0
248	20240325	145600	16275670	8670	8670	8670	8670	0
249	20240325	145500	16275670	8670	8670	8670	8670	0
250	20240325	145400	16275670	8670	8670	8670	8670	0
251	20240325	145300	16275670	8670	8670	8670	8670	0
252	20240325	145200	16275670	8670	8670	8670	8670	0
253	20240325	145100	16275670	8670	8670	8670	8670	0
254	20240325	145000	16275670	8670	8670	8670	8670	0
255	20240325	144900	16275670	8670	8670	8670	8670	0
256	20240325	144800	16275670	8670	8670	8670	8670	0
257	20240325	144700	16275670	8670	8670	8670	8670	0
258	20240325	144600	16275670	8670	8670	8670	8670	0
259	20240325	144500	16275670	8670	8670	8670	8670	0
260	20240325	144400	16275670	8670	8670	8670	8670	0
261	20240325	144300	16275670	8670	8670	8670	8670	0
262	20240325	144200	16275670	8670	8670	8670	8670	0
263	20240325	144100	16275670	8670	8670	8670	8670	0
264	20240325	144000	16275670	8670	8670	8670	8670	0
265	20240325	143900	16275670	8670	8670	8670	8670	0
266	20240325	143800	16275670	8670	8670	8670	8670	0
267	20240325	143700	16275670	8670	8670	8670	8670	0
268	20240325	143600	16275670	8670	8670	8670	8670	0
269	20240325	143500	16275670	8670	8670	8670	8670	0
270	20240325	143400	16275670	8670	8670	8670	8670	0
271	20240325	143300	16275670	8670	8670	8670	8670	0
272	20240325	143200	16275670	8670	8670	8670	8670	0
273	20240325	143100	16275670	8670	8670	8670	8670	0
274	20240325	143000	16275670	8670	8670	8670	8670	0
275	20240325	142900	16275670	8670	8670	8670	8670	0
276	20240325	142800	16275670	8670	8670	8670	8670	0
277	20240325	142700	16275670	8670	8670	8670	8670	0
278	20240325	142600	16275670	8670	8670	8670	8670	0
279	20240325	142500	16275670	8670	8670	8670	8670	0
280	20240325	142400	16275670	8670	8670	8670	8670	0
281	20240325	142300	16275670	8670	8670	8670	8670	0
282	20240325	142200	16275670	8670	8670	8670	8670	0
283	20240325	142100	16275670	8670	8670	8670	8670	0
284	20240325	142000	16275670	8670	8670	8670	8670	0
285	20240325	141900	16275670	8670	8670	8670	8670	0
286	20240325	141800	16275670	8670	8670	8670	8670	0
287	20240325	141700	16275670	8670	8670	8670	8670	0
288	20240325	141600	16275670	8670	8670	8670	8670	0
289	20240325	141500	16275670	8670	8670	8670	8670	0
290	20240325	141400	16275670	8670	8670	8670	8670	0
291	20240325	141300	16275670	8670	8670	8670	8670	0
292	20240325	141200	16275670	8670	8670	8670	8670	0
293	20240325	141100	16275670	8670	8670	8670	8670	0
294	20240325	141000	16275670	8670	8670	8670	8670	0
295	20240325	140900	16275670	8670	8670	8670	8670	0
296	20240325	140800	16275670	8670	8670	8670	8670	0
297	20240325	140700	16275670	8670	8670	8670	8670	0
298	20240325	140600	16275670	8670	8670	8670	8670	0
299	20240325	140500	16275670	8670	8670	8670	8670	0
300	20240325	140400	16275670	8670	8670	8670	8670	0
301	20240325	140300	16275670	8670	8670	8670	8670	0
302	20240325	140200	16275670	8670	8670	8670	8670	0
303	20240325	140100	16275670	8670	8670	8670	8670	0
304	20240325	140000	16275670	8670	8670	8670	8670	0
305	20240325	135900	16275670	8670	8670	8670	8670	0
306	20240325	135800	16275670	8670	8670	8670	8670	0
307	20240325	135700	16275670	8670	8670	8670	8670	0
308	20240325	135600	16275670	8670	8670	8670	8670	0
309	20240325	135500	16275670	8670	8670	8670	8670	0
310	20240325	135400	16275670	8670	8670	8670	8670	0
311	20240325	135300	16275670	8670	8670	8670	8670	0
312	20240325	135200	16275670	8670	8660	8670	8650	3
313	20240325	135100	16249690	8670	8670	8670	8670	5
314	20240325	135000	16206340	8670	8660	8670	8630	6
315	20240325	134900	16154460	8620	8660	8660	8620	226
316	20240325	134800	14202270	8670	8670	8670	8670	0
317	20240325	134700	14202270	8670	8670	8670	8670	0
318	20240325	134600	14202270	8670	8670	8670	8670	0
319	20240325	134500	14202270	8670	8670	8670	8670	0
320	20240325	134400	14202270	8670	8670	8670	8670	0
321	20240325	134300	14202270	8670	8670	8670	8670	0
322	20240325	134200	14202270	8670	8670	8670	8670	0
323	20240325	134100	14202270	8670	8670	8670	8670	0
324	20240325	134000	14202270	8670	8670	8670	8670	0
325	20240325	133900	14202270	8670	8670	8670	8670	0
326	20240325	133800	14202270	8670	8670	8670	8670	0
327	20240325	133700	14202270	8670	8670	8670	8670	0
328	20240325	133600	14202270	8670	8670	8670	8670	0
329	20240325	133500	14202270	8670	8670	8670	8670	0
330	20240325	133400	14202270	8670	8670	8670	8670	0
331	20240325	133300	14202270	8670	8670	8670	8670	0
332	20240325	133200	14202270	8670	8670	8670	8670	0
333	20240325	133100	14202270	8670	8670	8670	8670	0
334	20240325	133000	14202270	8670	8670	8670	8670	0
335	20240325	132900	14202270	8670	8670	8670	8670	0
336	20240325	132800	14202270	8670	8670	8670	8670	0
337	20240325	132700	14202270	8670	8670	8670	8670	0
338	20240325	132600	14202270	8670	8670	8670	8670	0
339	20240325	132500	14202270	8670	8670	8670	8670	0
340	20240325	132400	14202270	8670	8670	8670	8670	0
341	20240325	132300	14202270	8670	8670	8670	8670	0
342	20240325	132200	14202270	8670	8670	8670	8670	0
343	20240325	132100	14202270	8670	8670	8670	8670	0
344	20240325	132000	14202270	8670	8670	8670	8670	0
345	20240325	131900	14202270	8670	8670	8670	8670	0
346	20240325	131800	14202270	8670	8670	8670	8670	0
347	20240325	131700	14202270	8670	8670	8670	8670	0
348	20240325	131600	14202270	8670	8670	8670	8670	0
349	20240325	131500	14202270	8670	8670	8670	8670	0
350	20240325	131400	14202270	8670	8670	8670	8670	0
351	20240325	131300	14202270	8670	8670	8670	8670	0
352	20240325	131200	14202270	8670	8670	8670	8670	0
353	20240325	131100	14202270	8670	8670	8670	8670	0
354	20240325	131000	14202270	8670	8670	8670	8670	0
355	20240325	130900	14202270	8670	8670	8670	8670	0
356	20240325	130800	14202270	8670	8670	8670	8670	0
357	20240325	130700	14202270	8670	8670	8670	8670	0
358	20240325	130600	14202270	8670	8670	8670	8670	0
359	20240325	130500	14202270	8670	8670	8670	8670	0
360	20240325	130400	14202270	8670	8670	8670	8670	0
361	20240325	130300	14202270	8670	8670	8670	8670	0
362	20240325	130200	14202270	8670	8670	8670	8670	1
363	20240325	130100	14193600	8670	8670	8670	8670	0
364	20240325	130000	14193600	8670	8670	8670	8670	0
365	20240325	125900	14193600	8670	8670	8670	8670	0
366	20240325	125800	14193600	8670	8670	8670	8670	0
367	20240325	125700	14193600	8670	8670	8670	8670	0
368	20240325	125600	14193600	8670	8670	8670	8670	0
369	20240325	125500	14193600	8670	8670	8670	8670	0
370	20240325	125400	14193600	8670	8670	8670	8670	0
371	20240325	125300	14193600	8670	8670	8670	8670	0
372	20240325	125200	14193600	8670	8670	8670	8670	0
373	20240325	125100	14193600	8670	8670	8670	8670	0
374	20240325	125000	14193600	8670	8670	8670	8670	0
375	20240325	124900	14193600	8670	8670	8670	8670	0
376	20240325	124800	14193600	8670	8670	8670	8670	0
377	20240325	124700	14193600	8670	8670	8670	8670	0
378	20240325	124600	14193600	8670	8670	8670	8670	0
379	20240325	124500	14193600	8670	8670	8670	8670	0
380	20240325	124400	14193600	8670	8670	8670	8670	0
381	20240325	124300	14193600	8670	8670	8670	8670	0
382	20240325	124200	14193600	8670	8670	8670	8670	0
383	20240325	124100	14193600	8670	8670	8670	8670	0
384	20240325	124000	14193600	8670	8670	8670	8670	0
385	20240325	123900	14193600	8670	8670	8670	8670	5
386	20240325	123800	14150250	8670	8670	8670	8670	0
387	20240325	123700	14150250	8670	8670	8670	8670	0
388	20240325	123600	14150250	8670	8670	8670	8670	0
389	20240325	123500	14150250	8670	8670	8670	8670	0
390	20240325	123400	14150250	8670	8670	8670	8670	0
391	20240325	123300	14150250	8670	8670	8670	8670	0
392	20240325	123200	14150250	8670	8670	8670	8670	0
393	20240325	123100	14150250	8670	8670	8670	8670	0
394	20240325	123000	14150250	8670	8670	8670	8670	0
395	20240325	122900	14150250	8670	8670	8670	8670	0
396	20240325	122800	14150250	8670	8670	8670	8670	0
397	20240325	122700	14150250	8670	8670	8670	8670	0
398	20240325	122600	14150250	8670	8670	8670	8670	0
399	20240325	122500	14150250	8670	8670	8670	8670	0
400	20240325	122400	14150250	8670	8670	8670	8670	0
401	20240325	122300	14150250	8670	8670	8670	8670	0
402	20240325	122200	14150250	8670	8670	8670	8670	0
403	20240325	122100	14150250	8670	8670	8670	8670	0
404	20240325	122000	14150250	8670	8670	8670	8670	0
405	20240325	121900	14150250	8670	8670	8670	8670	0
406	20240325	121800	14150250	8670	8670	8670	8670	0
407	20240325	121700	14150250	8670	8670	8670	8670	0
408	20240325	121600	14150250	8670	8670	8670	8670	0
409	20240325	121500	14150250	8670	8670	8670	8670	0
410	20240325	121400	14150250	8670	8670	8670	8670	1
411	20240325	121300	14141580	8650	8670	8670	8650	12
412	20240325	121200	14037730	8680	8680	8680	8680	0
413	20240325	121100	14037730	8680	8680	8680	8680	0
414	20240325	121000	14037730	8680	8670	8680	8670	2
415	20240325	120900	14020380	8670	8670	8670	8670	0
416	20240325	120800	14020380	8670	8670	8670	8670	100
417	20240325	120700	13153380	8670	8670	8670	8670	0
418	20240325	120600	13153380	8670	8670	8670	8670	0
419	20240325	120500	13153380	8670	8670	8670	8670	0
420	20240325	120400	13153380	8670	8670	8670	8670	0
421	20240325	120300	13153380	8670	8670	8670	8670	0
422	20240325	120200	13153380	8670	8670	8670	8670	0
423	20240325	120100	13153380	8670	8670	8670	8670	12
424	20240325	120000	13049340	8670	8670	8670	8670	0
425	20240325	115900	13049340	8670	8670	8670	8670	0
426	20240325	115800	13049340	8670	8670	8670	8670	0
427	20240325	115700	13049340	8670	8650	8670	8650	21
428	20240325	115600	12867670	8660	8670	8670	8660	26
429	20240325	115500	12642450	8680	8680	8680	8680	0
430	20240325	115400	12642450	8680	8680	8680	8680	0
431	20240325	115300	12642450	8680	8680	8680	8680	3
432	20240325	115200	12616410	8680	8680	8680	8680	1
433	20240325	115100	12607730	8680	8680	8680	8680	0
434	20240325	115000	12607730	8680	8680	8680	8680	0
435	20240325	114900	12607730	8680	8680	8680	8680	0
436	20240325	114800	12607730	8680	8680	8680	8680	0
437	20240325	114700	12607730	8680	8680	8680	8680	0
438	20240325	114600	12607730	8680	8680	8680	8680	0
439	20240325	114500	12607730	8680	8680	8680	8680	1
440	20240325	114400	12599050	8680	8680	8680	8680	0
441	20240325	114300	12599050	8680	8680	8680	8680	0
442	20240325	114200	12599050	8680	8680	8680	8680	0
443	20240325	114100	12599050	8680	8680	8680	8680	0
444	20240325	114000	12599050	8680	8680	8680	8680	0
445	20240325	113900	12599050	8680	8680	8680	8680	0
446	20240325	113800	12599050	8680	8680	8680	8680	0
447	20240325	113700	12599050	8680	8680	8680	8680	0
448	20240325	113600	12599050	8680	8680	8680	8680	0
449	20240325	113500	12599050	8680	8680	8680	8680	0
450	20240325	113400	12599050	8680	8680	8680	8680	0
451	20240325	113300	12599050	8680	8680	8680	8680	0
452	20240325	113200	12599050	8680	8680	8680	8680	0
453	20240325	113100	12599050	8680	8680	8680	8680	0
454	20240325	113000	12599050	8680	8680	8680	8680	0
455	20240325	112900	12599050	8680	8680	8680	8680	0
456	20240325	112800	12599050	8680	8680	8680	8680	2
457	20240325	112700	12581690	8680	8680	8680	8680	0
458	20240325	112600	12581690	8680	8680	8680	8680	0
459	20240325	112500	12581690	8680	8680	8680	8680	0
460	20240325	112400	12581690	8680	8680	8680	8680	0
461	20240325	112300	12581690	8680	8680	8680	8680	0
462	20240325	112200	12581690	8680	8680	8680	8680	0
463	20240325	112100	12581690	8680	8680	8680	8680	0
464	20240325	112000	12581690	8680	8680	8680	8680	0
465	20240325	111900	12581690	8680	8680	8680	8680	0
466	20240325	111800	12581690	8680	8680	8680	8680	0
467	20240325	111700	12581690	8680	8680	8680	8680	0
468	20240325	111600	12581690	8680	8680	8680	8680	0
469	20240325	111500	12581690	8680	8680	8680	8680	0
470	20240325	111400	12581690	8680	8680	8680	8680	0
471	20240325	111300	12581690	8680	8680	8680	8680	0
472	20240325	111200	12581690	8680	8680	8680	8680	0
473	20240325	111100	12581690	8680	8680	8680	8680	0
474	20240325	111000	12581690	8680	8680	8680	8680	0
475	20240325	110900	12581690	8680	8680	8680	8680	0
476	20240325	110800	12581690	8680	8680	8680	8680	0
477	20240325	110700	12581690	8680	8680	8680	8680	0
478	20240325	110600	12581690	8680	8680	8680	8680	0
479	20240325	110500	12581690	8680	8680	8680	8680	0
480	20240325	110400	12581690	8680	8680	8680	8680	0
481	20240325	110300	12581690	8680	8680	8680	8680	0
482	20240325	110200	12581690	8680	8680	8680	8680	0
483	20240325	110100	12581690	8680	8680	8680	8680	0
484	20240325	110000	12581690	8680	8680	8680	8680	0
485	20240325	105900	12581690	8680	8680	8680	8680	0
486	20240325	105800	12581690	8680	8680	8680	8680	0
487	20240325	105700	12581690	8680	8680	8680	8680	0
488	20240325	105600	12581690	8680	8680	8680	8680	0
489	20240325	105500	12581690	8680	8680	8680	8680	0
490	20240325	105400	12581690	8680	8680	8680	8680	0
491	20240325	105300	12581690	8680	8680	8680	8680	0
492	20240325	105200	12581690	8680	8680	8680	8680	0
493	20240325	105100	12581690	8680	8680	8680	8670	61
494	20240325	105000	12052660	8680	8680	8680	8680	168
495	20240325	104900	10594420	8680	8680	8680	8680	0
496	20240325	104800	10594420	8680	8680	8680	8680	0
497	20240325	104700	10594420	8680	8680	8680	8680	0
498	20240325	104600	10594420	8680	8680	8680	8680	2
499	20240325	104500	10577060	8670	8670	8670	8670	61
500	20240325	104400	10048190	8680	8680	8680	8680	0
501	20240325	104300	10048190	8680	8680	8680	8680	10
502	20240325	104200	9961390	8680	8680	8680	8680	0
503	20240325	104100	9961390	8680	8680	8680	8680	0
504	20240325	104000	9961390	8680	8680	8680	8680	0
505	20240325	103900	9961390	8680	8680	8680	8680	0
506	20240325	103800	9961390	8680	8680	8680	8680	0
507	20240325	103700	9961390	8680	8680	8680	8680	0
508	20240325	103600	9961390	8680	8670	8680	8670	25
509	20240325	103500	9744400	8680	8680	8680	8680	1
510	20240325	103400	9735720	8680	8680	8680	8680	0
511	20240325	103300	9735720	8680	8680	8680	8680	0
512	20240325	103200	9735720	8680	8680	8680	8680	1
513	20240325	103100	9727040	8680	8680	8680	8680	0
514	20240325	103000	9727040	8680	8680	8680	8680	0
515	20240325	102900	9727040	8680	8680	8680	8680	0
516	20240325	102800	9727040	8680	8680	8680	8680	0
517	20240325	102700	9727040	8680	8680	8680	8680	2
518	20240325	102600	9709680	8670	8670	8670	8670	2
519	20240325	102500	9692340	8680	8680	8680	8680	0
520	20240325	102400	9692340	8680	8680	8680	8680	1
521	20240325	102300	9683660	8670	8670	8670	8670	0
522	20240325	102200	9683660	8670	8670	8670	8670	0
523	20240325	102100	9683660	8670	8670	8670	8670	162
524	20240325	102000	8279120	8670	8660	8670	8650	32
525	20240325	101900	8002290	8670	8670	8670	8670	0
526	20240325	101800	8002290	8670	8670	8670	8670	0
527	20240325	101700	8002290	8670	8670	8670	8670	0
528	20240325	101600	8002290	8670	8670	8670	8670	0
529	20240325	101500	8002290	8670	8670	8670	8670	0
530	20240325	101400	8002290	8670	8670	8670	8670	0
531	20240325	101300	8002290	8670	8670	8670	8670	0
532	20240325	101200	8002290	8670	8670	8670	8670	0
533	20240325	101100	8002290	8670	8670	8670	8670	0
534	20240325	101000	8002290	8670	8670	8670	8670	0
535	20240325	100900	8002290	8670	8670	8670	8670	0
536	20240325	100800	8002290	8670	8670	8670	8670	5
537	20240325	100700	7958940	8670	8670	8670	8670	0
538	20240325	100600	7958940	8670	8670	8670	8670	0
539	20240325	100500	7958940	8670	8670	8670	8670	0
540	20240325	100400	7958940	8670	8670	8670	8670	0
541	20240325	100300	7958940	8670	8660	8670	8660	104
542	20240325	100200	7058270	8670	8670	8670	8670	0
543	20240325	100100	7058270	8670	8670	8670	8670	1
544	20240325	100000	7049600	8680	8680	8680	8680	0
545	20240325	095900	7049600	8680	8680	8680	8680	0
546	20240325	095800	7049600	8680	8680	8680	8680	0
547	20240325	095700	7049600	8680	8680	8680	8680	0
548	20240325	095600	7049600	8680	8680	8680	8680	0
549	20240325	095500	7049600	8680	8680	8680	8680	5
550	20240325	095400	7006200	8680	8680	8680	8680	0
551	20240325	095300	7006200	8680	8680	8680	8680	0
552	20240325	095200	7006200	8680	8680	8680	8680	0
553	20240325	095100	7006200	8680	8680	8680	8680	0
554	20240325	095000	7006200	8680	8680	8680	8680	0
555	20240325	094900	7006200	8680	8680	8680	8680	0
556	20240325	094800	7006200	8680	8680	8680	8680	0
557	20240325	094700	7006200	8680	8680	8680	8680	0
558	20240325	094600	7006200	8680	8680	8680	8680	5
559	20240325	094500	6962800	8680	8680	8680	8680	0
560	20240325	094400	6962800	8680	8680	8680	8680	0
561	20240325	094300	6962800	8680	8680	8680	8680	0
562	20240325	094200	6962800	8680	8680	8680	8680	0
563	20240325	094100	6962800	8680	8680	8680	8680	0
564	20240325	094000	6962800	8680	8680	8680	8680	0
565	20240325	093900	6962800	8680	8680	8680	8680	0
566	20240325	093800	6962800	8680	8680	8680	8680	0
567	20240325	093700	6962800	8680	8680	8680	8680	0
568	20240325	093600	6962800	8680	8680	8680	8680	10
569	20240325	093500	6876000	8680	8680	8680	8680	0
570	20240325	093400	6876000	8680	8680	8680	8680	0
571	20240325	093300	6876000	8680	8680	8680	8680	0
572	20240325	093200	6876000	8680	8680	8680	8680	0
573	20240325	093100	6876000	8680	8660	8680	8660	214
574	20240325	093000	5022740	8680	8680	8680	8680	7
575	20240325	092900	4961980	8700	8700	8700	8700	0
576	20240325	092800	4961980	8700	8690	8700	8670	195
577	20240325	092700	3271270	8700	8750	8750	8700	118
578	20240325	092600	2244610	8670	8670	8670	8670	0
579	20240325	092500	2244610	8670	8670	8670	8670	0
580	20240325	092400	2244610	8670	8750	8750	8670	5
581	20240325	092300	2201180	8660	8750	8760	8660	126
582	20240325	092200	1103270	8750	8670	8750	8670	48
583	20240325	092100	684150	8670	8670	8670	8670	0
584	20240325	092000	684150	8670	8670	8670	8670	1
585	20240325	091900	675480	8670	8660	8670	8660	8
586	20240325	091800	606170	8660	8660	8660	8660	17
587	20240325	091700	458950	8660	8660	8660	8660	0
588	20240325	091600	458950	8660	8660	8660	8660	0
589	20240325	091500	458950	8660	8660	8660	8660	1
590	20240325	091400	450290	8660	8660	8660	8660	1
591	20240325	091300	441630	8660	8660	8660	8660	26
592	20240325	091200	216470	8660	8660	8660	8660	0
593	20240325	091100	216470	8660	8660	8660	8660	0
594	20240325	091000	216470	8660	8660	8660	8660	11
595	20240325	090900	121210	8640	8650	8650	8640	2
596	20240325	090800	103920	8660	8660	8660	8660	12
597	20240325	090700	0	8660	8660	8660	8660	0
598	20240325	090600	0	8660	8660	8660	8660	0
599	20240325	090500	0	8660	8660	8660	8660	0
600	20240325	090400	0	8660	8660	8660	8660	0
601	20240325	090300	0	8660	8660	8660	8660	0
602	20240325	090200	0	8660	8660	8660	8660	0
603	20240325	090100	0	8660	8660	8660	8660	0
604	20240325	090000	0	8660	8660	8660	8660	0