KissMeData/024090/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	190900	24904600	11650	11650	11650	11650	65
3	20250324	190800	24904600	11650	11650	11650	11650	0
4	20250324	190700	24904600	11650	11650	11650	11650	0
5	20250324	190600	24904600	11650	11650	11650	11650	0
6	20250324	190500	24904600	11650	11650	11650	11650	0
7	20250324	190400	24904600	11650	11650	11650	11650	0
8	20250324	190300	24904600	11650	11650	11650	11650	0
9	20250324	190200	24904600	11650	11650	11650	11650	0
10	20250324	190100	24904600	11650	11650	11650	11650	0
11	20250324	190000	24904600	11650	11650	11650	11650	0
12	20250324	185900	24904600	11650	11650	11650	11650	0
13	20250324	185800	24904600	11650	11650	11650	11650	0
14	20250324	185700	24904600	11650	11650	11650	11650	0
15	20250324	185600	24904600	11650	11650	11650	11650	0
16	20250324	185500	24904600	11650	11650	11650	11650	0
17	20250324	185400	24904600	11650	11650	11650	11650	0
18	20250324	185300	24904600	11650	11650	11650	11650	0
19	20250324	185200	24904600	11650	11650	11650	11650	0
20	20250324	185100	24904600	11650	11650	11650	11650	0
21	20250324	185000	24904600	11650	11650	11650	11650	0
22	20250324	184900	24904600	11650	11650	11650	11650	0
23	20250324	184800	24904600	11650	11650	11650	11650	0
24	20250324	184700	24904600	11650	11650	11650	11650	0
25	20250324	184600	24904600	11650	11650	11650	11650	0
26	20250324	184500	24904600	11650	11650	11650	11650	0
27	20250324	184400	24904600	11650	11650	11650	11650	0
28	20250324	184300	24904600	11650	11650	11650	11650	0
29	20250324	184200	24904600	11650	11650	11650	11650	0
30	20250324	184100	24904600	11650	11650	11650	11650	0
31	20250324	184000	24904600	11650	11650	11650	11650	0
32	20250324	183900	24904600	11650	11650	11650	11650	65
33	20250324	183800	24904600	11650	11650	11650	11650	0
34	20250324	183700	24904600	11650	11650	11650	11650	0
35	20250324	183600	24904600	11650	11650	11650	11650	0
36	20250324	183500	24904600	11650	11650	11650	11650	0
37	20250324	183400	24904600	11650	11650	11650	11650	0
38	20250324	183300	24904600	11650	11650	11650	11650	0
39	20250324	183200	24904600	11650	11650	11650	11650	0
40	20250324	183100	24904600	11650	11650	11650	11650	0
41	20250324	183000	24904600	11650	11650	11650	11650	0
42	20250324	182900	24904600	11650	11650	11650	11650	0
43	20250324	182800	24904600	11650	11650	11650	11650	0
44	20250324	182700	24904600	11650	11650	11650	11650	0
45	20250324	182600	24904600	11650	11650	11650	11650	0
46	20250324	182500	24904600	11650	11650	11650	11650	0
47	20250324	182400	24904600	11650	11650	11650	11650	0
48	20250324	182300	24904600	11650	11650	11650	11650	0
49	20250324	182200	24904600	11650	11650	11650	11650	0
50	20250324	182100	24904600	11650	11650	11650	11650	0
51	20250324	182000	24904600	11650	11650	11650	11650	0
52	20250324	181900	24904600	11650	11650	11650	11650	0
53	20250324	181800	24904600	11650	11650	11650	11650	0
54	20250324	181700	24904600	11650	11650	11650	11650	0
55	20250324	181600	24904600	11650	11650	11650	11650	0
56	20250324	181500	24904600	11650	11650	11650	11650	0
57	20250324	181400	24904600	11650	11650	11650	11650	0
58	20250324	181300	24904600	11650	11650	11650	11650	0
59	20250324	181200	24904600	11650	11650	11650	11650	0
60	20250324	181100	24904600	11650	11650	11650	11650	0
61	20250324	181000	24904600	11650	11650	11650	11650	0
62	20250324	180900	24904600	11650	11650	11650	11650	65
63	20250324	180800	24904600	11650	11650	11650	11650	0
64	20250324	180700	24904600	11650	11650	11650	11650	0
65	20250324	180600	24904600	11650	11650	11650	11650	0
66	20250324	180500	24904600	11650	11650	11650	11650	0
67	20250324	180400	24904600	11650	11650	11650	11650	0
68	20250324	180300	24904600	11650	11650	11650	11650	0
69	20250324	180200	24904600	11650	11650	11650	11650	0
70	20250324	180100	24904600	11650	11650	11650	11650	0
71	20250324	180000	24904600	11650	11650	11650	11650	0
72	20250324	175900	24904600	11650	11650	11650	11650	0
73	20250324	175800	24904600	11650	11650	11650	11650	0
74	20250324	175700	24904600	11650	11650	11650	11650	0
75	20250324	175600	24904600	11650	11650	11650	11650	0
76	20250324	175500	24904600	11650	11650	11650	11650	0
77	20250324	175400	24904600	11650	11650	11650	11650	0
78	20250324	175300	24904600	11650	11650	11650	11650	0
79	20250324	175200	24904600	11650	11650	11650	11650	0
80	20250324	175100	24904600	11650	11650	11650	11650	0
81	20250324	175000	24904600	11650	11650	11650	11650	0
82	20250324	174900	24904600	11650	11650	11650	11650	0
83	20250324	174800	24904600	11650	11650	11650	11650	0
84	20250324	174700	24904600	11650	11650	11650	11650	0
85	20250324	174600	24904600	11650	11650	11650	11650	0
86	20250324	174500	24904600	11650	11650	11650	11650	0
87	20250324	174400	24904600	11650	11650	11650	11650	0
88	20250324	174300	24904600	11650	11650	11650	11650	0
89	20250324	174200	24904600	11650	11650	11650	11650	0
90	20250324	174100	24904600	11650	11650	11650	11650	0
91	20250324	174000	24904600	11650	11650	11650	11650	0
92	20250324	173900	24904600	11650	11650	11650	11650	65
93	20250324	173800	24904600	11650	11650	11650	11650	0
94	20250324	173700	24904600	11650	11650	11650	11650	0
95	20250324	173600	24904600	11650	11650	11650	11650	0
96	20250324	173500	24904600	11650	11650	11650	11650	0
97	20250324	173400	24904600	11650	11650	11650	11650	0
98	20250324	173300	24904600	11650	11650	11650	11650	0
99	20250324	173200	24904600	11650	11650	11650	11650	0
100	20250324	173100	24904600	11650	11650	11650	11650	0
101	20250324	173000	24904600	11650	11650	11650	11650	0
102	20250324	172900	24904600	11650	11650	11650	11650	0
103	20250324	172800	24904600	11650	11650	11650	11650	0
104	20250324	172700	24904600	11650	11650	11650	11650	0
105	20250324	172600	24904600	11650	11650	11650	11650	0
106	20250324	172500	24904600	11650	11650	11650	11650	0
107	20250324	172400	24904600	11650	11650	11650	11650	0
108	20250324	172300	24904600	11650	11650	11650	11650	0
109	20250324	172200	24904600	11650	11650	11650	11650	0
110	20250324	172100	24904600	11650	11650	11650	11650	0
111	20250324	172000	24904600	11650	11650	11650	11650	0
112	20250324	171900	24904600	11650	11650	11650	11650	0
113	20250324	171800	24904600	11650	11650	11650	11650	0
114	20250324	171700	24904600	11650	11650	11650	11650	0
115	20250324	171600	24904600	11650	11650	11650	11650	0
116	20250324	171500	24904600	11650	11650	11650	11650	0
117	20250324	171400	24904600	11650	11650	11650	11650	0
118	20250324	171300	24904600	11650	11650	11650	11650	0
119	20250324	171200	24904600	11650	11650	11650	11650	0
120	20250324	171100	24904600	11650	11650	11650	11650	0
121	20250324	171000	24904600	11650	11650	11650	11650	0
122	20250324	170900	24904600	11650	11650	11650	11650	65
123	20250324	170800	24904600	11650	11650	11650	11650	0
124	20250324	170700	24904600	11650	11650	11650	11650	0
125	20250324	170600	24904600	11650	11650	11650	11650	0
126	20250324	170500	24904600	11650	11650	11650	11650	0
127	20250324	170400	24904600	11650	11650	11650	11650	0
128	20250324	170300	24904600	11650	11650	11650	11650	0
129	20250324	170200	24904600	11650	11650	11650	11650	0
130	20250324	170100	24904600	11650	11650	11650	11650	0
131	20250324	170000	24904600	11650	11650	11650	11650	0
132	20250324	165900	24904600	11650	11650	11650	11650	0
133	20250324	165800	24904600	11650	11650	11650	11650	0
134	20250324	165700	24904600	11650	11650	11650	11650	0
135	20250324	165600	24904600	11650	11650	11650	11650	0
136	20250324	165500	24904600	11650	11650	11650	11650	0
137	20250324	165400	24904600	11650	11650	11650	11650	0
138	20250324	165300	24904600	11650	11650	11650	11650	0
139	20250324	165200	24904600	11650	11650	11650	11650	0
140	20250324	165100	24904600	11650	11650	11650	11650	0
141	20250324	165000	24904600	11650	11650	11650	11650	0
142	20250324	164900	24904600	11650	11650	11650	11650	0
143	20250324	164800	24904600	11650	11650	11650	11650	0
144	20250324	164700	24904600	11650	11650	11650	11650	0
145	20250324	164600	24904600	11650	11650	11650	11650	0
146	20250324	164500	24904600	11650	11650	11650	11650	0
147	20250324	164400	24904600	11650	11650	11650	11650	0
148	20250324	164300	24904600	11650	11650	11650	11650	0
149	20250324	164200	24904600	11650	11650	11650	11650	0
150	20250324	164100	24904600	11650	11650	11650	11650	0
151	20250324	164000	24904600	11650	11650	11650	11650	0
152	20250324	163900	24904600	11650	11650	11650	11650	65
153	20250324	163800	24904600	11650	11650	11650	11650	0
154	20250324	163700	24904600	11650	11650	11650	11650	0
155	20250324	163600	24904600	11650	11650	11650	11650	0
156	20250324	163500	24904600	11650	11650	11650	11650	0
157	20250324	163400	24904600	11650	11650	11650	11650	0
158	20250324	163300	24904600	11650	11650	11650	11650	0
159	20250324	163200	24904600	11650	11650	11650	11650	0
160	20250324	163100	24904600	11650	11650	11650	11650	0
161	20250324	163000	24904600	11650	11650	11650	11650	0
162	20250324	162900	24904600	11650	11650	11650	11650	0
163	20250324	162800	24904600	11650	11650	11650	11650	0
164	20250324	162700	24904600	11650	11650	11650	11650	0
165	20250324	162600	24904600	11650	11650	11650	11650	0
166	20250324	162500	24904600	11650	11650	11650	11650	0
167	20250324	162400	24904600	11650	11650	11650	11650	0
168	20250324	162300	24904600	11650	11650	11650	11650	0
169	20250324	162200	24904600	11650	11650	11650	11650	0
170	20250324	162100	24904600	11650	11650	11650	11650	0
171	20250324	162000	24904600	11650	11650	11650	11650	0
172	20250324	161900	24904600	11650	11650	11650	11650	0
173	20250324	161800	24904600	11650	11650	11650	11650	0
174	20250324	161700	24904600	11650	11650	11650	11650	0
175	20250324	161600	24904600	11650	11650	11650	11650	0
176	20250324	161500	24904600	11650	11650	11650	11650	0
177	20250324	161400	24904600	11650	11650	11650	11650	0
178	20250324	161300	24904600	11650	11650	11650	11650	0
179	20250324	161200	24904600	11650	11650	11650	11650	0
180	20250324	161100	24904600	11650	11650	11650	11650	0
181	20250324	161000	24904600	11650	11650	11650	11650	0
182	20250324	160900	24904600	11650	11650	11650	11650	65
183	20250324	160800	24904600	11650	11650	11650	11650	0
184	20250324	160700	24904600	11650	11650	11650	11650	0
185	20250324	160600	24904600	11650	11650	11650	11650	0
186	20250324	160500	24904600	11650	11650	11650	11650	0
187	20250324	160400	24904600	11650	11650	11650	11650	0
188	20250324	160300	24904600	11650	11650	11650	11650	0
189	20250324	160200	24904600	11650	11650	11650	11650	0
190	20250324	160100	24904600	11650	11650	11650	11650	0
191	20250324	160000	24904600	11650	11650	11650	11650	0
192	20250324	155900	24904600	11650	11650	11650	11650	0
193	20250324	155800	24904600	11650	11650	11650	11650	0
194	20250324	155700	24904600	11650	11650	11650	11650	0
195	20250324	155600	24904600	11650	11650	11650	11650	0
196	20250324	155500	24904600	11650	11650	11650	11650	0
197	20250324	155400	24904600	11650	11650	11650	11650	0
198	20250324	155300	24904600	11650	11650	11650	11650	0
199	20250324	155200	24904600	11650	11650	11650	11650	0
200	20250324	155100	24904600	11650	11650	11650	11650	0
201	20250324	155000	24904600	11650	11650	11650	11650	0
202	20250324	154900	24904600	11650	11650	11650	11650	0
203	20250324	154800	24904600	11650	11650	11650	11650	0
204	20250324	154700	24904600	11650	11650	11650	11650	0
205	20250324	154600	24904600	11650	11650	11650	11650	0
206	20250324	154500	24904600	11650	11650	11650	11650	0
207	20250324	154400	24904600	11650	11650	11650	11650	0
208	20250324	154300	24904600	11650	11650	11650	11650	0
209	20250324	154200	24904600	11650	11650	11650	11650	0
210	20250324	154100	24904600	11650	11650	11650	11650	0
211	20250324	154000	24904600	11650	11650	11650	11650	0
212	20250324	153900	24904600	11650	11650	11650	11650	65
213	20250324	153800	24904600	11650	11650	11650	11650	0
214	20250324	153700	24904600	11650	11650	11650	11650	0
215	20250324	153600	24904600	11650	11650	11650	11650	0
216	20250324	153500	24904600	11650	11650	11650	11650	0
217	20250324	153400	24904600	11650	11650	11650	11650	0
218	20250324	153300	24904600	11650	11650	11650	11650	0
219	20250324	153200	24904600	11650	11650	11650	11650	0
220	20250324	153100	24904600	11650	11650	11650	11650	0
221	20250324	153000	24904600	11650	11650	11650	11650	65
222	20250324	152900	24147350	11690	11690	11690	11690	0
223	20250324	152800	24147350	11690	11690	11690	11690	0
224	20250324	152700	24147350	11690	11690	11690	11690	0
225	20250324	152600	24147350	11690	11690	11690	11690	0
226	20250324	152500	24147350	11690	11690	11690	11690	0
227	20250324	152400	24147350	11690	11690	11690	11690	0
228	20250324	152300	24147350	11690	11690	11690	11690	0
229	20250324	152200	24147350	11690	11690	11690	11690	0
230	20250324	152100	24147350	11690	11690	11690	11690	0
231	20250324	152000	24147350	11690	11690	11690	11690	0
232	20250324	151900	24147350	11690	11690	11690	11690	0
233	20250324	151800	24147350	11690	11690	11690	11690	0
234	20250324	151700	24147350	11690	11680	11690	11680	20
235	20250324	151600	23913660	11680	11680	11680	11680	0
236	20250324	151500	23913660	11680	11680	11680	11680	0
237	20250324	151400	23913660	11680	11680	11680	11680	0
238	20250324	151300	23913660	11680	11680	11680	11680	0
239	20250324	151200	23913660	11680	11680	11680	11680	0
240	20250324	151100	23913660	11680	11680	11680	11680	0
241	20250324	151000	23913660	11680	11680	11680	11680	0
242	20250324	150900	23913660	11680	11680	11680	11680	0
243	20250324	150800	23913660	11680	11680	11680	11680	0
244	20250324	150700	23913660	11680	11680	11680	11680	1
245	20250324	150600	23901980	11680	11680	11680	11680	0
246	20250324	150500	23901980	11680	11680	11680	11680	0
247	20250324	150400	23901980	11680	11680	11680	11680	0
248	20250324	150300	23901980	11680	11680	11680	11680	0
249	20250324	150200	23901980	11680	11680	11680	11680	0
250	20250324	150100	23901980	11680	11680	11680	11680	0
251	20250324	150000	23901980	11680	11680	11680	11680	0
252	20250324	145900	23901980	11680	11680	11680	11680	0
253	20250324	145800	23901980	11680	11680	11680	11680	0
254	20250324	145700	23901980	11680	11680	11680	11680	0
255	20250324	145600	23901980	11680	11680	11680	11680	0
256	20250324	145500	23901980	11680	11680	11680	11680	0
257	20250324	145400	23901980	11680	11680	11680	11680	0
258	20250324	145300	23901980	11680	11680	11680	11680	0
259	20250324	145200	23901980	11680	11680	11680	11680	0
260	20250324	145100	23901980	11680	11680	11680	11680	0
261	20250324	145000	23901980	11680	11680	11680	11680	0
262	20250324	144900	23901980	11680	11680	11680	11680	1
263	20250324	144800	23890300	11620	11620	11620	11620	0
264	20250324	144700	23890300	11620	11620	11620	11620	0
265	20250324	144600	23890300	11620	11620	11620	11620	0
266	20250324	144500	23890300	11620	11620	11620	11620	1
267	20250324	144400	23878680	11620	11620	11620	11620	0
268	20250324	144300	23878680	11620	11620	11620	11620	0
269	20250324	144200	23878680	11620	11620	11620	11620	1
270	20250324	144100	23867060	11680	11680	11680	11680	0
271	20250324	144000	23867060	11680	11680	11680	11680	0
272	20250324	143900	23867060	11680	11680	11680	11680	0
273	20250324	143800	23867060	11680	11680	11680	11680	0
274	20250324	143700	23867060	11680	11680	11680	11680	0
275	20250324	143600	23867060	11680	11680	11680	11680	1
276	20250324	143500	23855380	11630	11630	11630	11630	0
277	20250324	143400	23855380	11630	11660	11660	11630	50
278	20250324	143300	23273760	11680	11680	11680	11680	0
279	20250324	143200	23273760	11680	11680	11680	11680	0
280	20250324	143100	23273760	11680	11680	11680	11680	0
281	20250324	143000	23273760	11680	11680	11680	11680	0
282	20250324	142900	23273760	11680	11660	11680	11660	2
283	20250324	142800	23250420	11690	11690	11690	11690	0
284	20250324	142700	23250420	11690	11690	11690	11690	0
285	20250324	142600	23250420	11690	11690	11690	11690	0
286	20250324	142500	23250420	11690	11690	11690	11690	0
287	20250324	142400	23250420	11690	11690	11690	11690	0
288	20250324	142300	23250420	11690	11690	11690	11690	0
289	20250324	142200	23250420	11690	11690	11690	11690	0
290	20250324	142100	23250420	11690	11690	11690	11690	0
291	20250324	142000	23250420	11690	11690	11690	11690	0
292	20250324	141900	23250420	11690	11690	11690	11690	0
293	20250324	141800	23250420	11690	11690	11690	11690	0
294	20250324	141700	23250420	11690	11690	11690	11690	0
295	20250324	141600	23250420	11690	11690	11690	11690	0
296	20250324	141500	23250420	11690	11690	11690	11690	0
297	20250324	141400	23250420	11690	11680	11690	11680	367
298	20250324	141300	18960340	11680	11680	11680	11680	6
299	20250324	141200	18890260	11690	11690	11690	11690	1
300	20250324	141100	18878570	11700	11700	11700	11700	0
301	20250324	141000	18878570	11700	11700	11700	11700	0
302	20250324	140900	18878570	11700	11700	11700	11700	0
303	20250324	140800	18878570	11700	11700	11700	11700	0
304	20250324	140700	18878570	11700	11700	11700	11700	0
305	20250324	140600	18878570	11700	11700	11700	11700	0
306	20250324	140500	18878570	11700	11700	11700	11700	1
307	20250324	140400	18866870	11660	11660	11660	11660	0
308	20250324	140300	18866870	11660	11660	11660	11660	0
309	20250324	140200	18866870	11660	11660	11660	11660	0
310	20250324	140100	18866870	11660	11660	11660	11660	0
311	20250324	140000	18866870	11660	11660	11660	11660	2
312	20250324	135900	18843550	11700	11700	11700	11700	0
313	20250324	135800	18843550	11700	11700	11700	11700	0
314	20250324	135700	18843550	11700	11700	11700	11700	0
315	20250324	135600	18843550	11700	11700	11700	11700	0
316	20250324	135500	18843550	11700	11700	11700	11700	0
317	20250324	135400	18843550	11700	11700	11700	11700	0
318	20250324	135300	18843550	11700	11700	11700	11700	0
319	20250324	135200	18843550	11700	11700	11700	11700	0
320	20250324	135100	18843550	11700	11700	11700	11700	0
321	20250324	135000	18843550	11700	11700	11700	11700	0
322	20250324	134900	18843550	11700	11700	11700	11700	0
323	20250324	134800	18843550	11700	11700	11700	11700	1
324	20250324	134700	18831850	11650	11690	11690	11650	250
325	20250324	134600	15917150	11690	11690	11690	11690	0
326	20250324	134500	15917150	11690	11690	11690	11690	0
327	20250324	134400	15917150	11690	11690	11690	11690	0
328	20250324	134300	15917150	11690	11690	11690	11690	0
329	20250324	134200	15917150	11690	11690	11690	11690	0
330	20250324	134100	15917150	11690	11690	11690	11690	0
331	20250324	134000	15917150	11690	11690	11690	11690	0
332	20250324	133900	15917150	11690	11690	11690	11690	0
333	20250324	133800	15917150	11690	11690	11690	11690	0
334	20250324	133700	15917150	11690	11690	11690	11690	1
335	20250324	133600	15905460	11700	11690	11700	11690	206
336	20250324	133500	13496320	11680	11680	11680	11680	71
337	20250324	133400	12667040	11680	11680	11680	11680	0
338	20250324	133300	12667040	11680	11680	11680	11680	0
339	20250324	133200	12667040	11680	11680	11680	11680	0
340	20250324	133100	12667040	11680	11680	11680	11680	0
341	20250324	133000	12667040	11680	11680	11680	11680	0
342	20250324	132900	12667040	11680	11680	11680	11680	0
343	20250324	132800	12667040	11680	11680	11680	11680	0
344	20250324	132700	12667040	11680	11680	11680	11680	0
345	20250324	132600	12667040	11680	11680	11680	11680	0
346	20250324	132500	12667040	11680	11680	11680	11680	0
347	20250324	132400	12667040	11680	11680	11680	11680	0
348	20250324	132300	12667040	11680	11680	11680	11680	0
349	20250324	132200	12667040	11680	11680	11680	11680	0
350	20250324	132100	12667040	11680	11660	11680	11660	183
351	20250324	132000	10529620	11660	11660	11660	11660	0
352	20250324	131900	10529620	11660	11660	11660	11660	0
353	20250324	131800	10529620	11660	11660	11660	11660	0
354	20250324	131700	10529620	11660	11660	11660	11660	0
355	20250324	131600	10529620	11660	11660	11660	11660	0
356	20250324	131500	10529620	11660	11660	11660	11660	0
357	20250324	131400	10529620	11660	11660	11660	11660	0
358	20250324	131300	10529620	11660	11660	11660	11660	0
359	20250324	131200	10529620	11660	11660	11660	11660	0
360	20250324	131100	10529620	11660	11660	11660	11660	0
361	20250324	131000	10529620	11660	11660	11660	11660	0
362	20250324	130900	10529620	11660	11660	11660	11660	0
363	20250324	130800	10529620	11660	11660	11660	11660	0
364	20250324	130700	10529620	11660	11660	11660	11660	0
365	20250324	130600	10529620	11660	11660	11660	11660	0
366	20250324	130500	10529620	11660	11660	11660	11660	0
367	20250324	130400	10529620	11660	11660	11660	11660	0
368	20250324	130300	10529620	11660	11650	11660	11650	21
369	20250324	130200	10284810	11650	11650	11650	11650	25
370	20250324	130100	9993560	11650	11650	11650	11650	0
371	20250324	130000	9993560	11650	11650	11650	11650	0
372	20250324	125900	9993560	11650	11650	11650	11650	0
373	20250324	125800	9993560	11650	11650	11650	11650	0
374	20250324	125700	9993560	11650	11650	11650	11650	0
375	20250324	125600	9993560	11650	11650	11650	11650	8
376	20250324	125500	9900360	11650	11650	11650	11650	0
377	20250324	125400	9900360	11650	11650	11650	11650	0
378	20250324	125300	9900360	11650	11650	11650	11650	0
379	20250324	125200	9900360	11650	11650	11650	11650	0
380	20250324	125100	9900360	11650	11650	11650	11650	0
381	20250324	125000	9900360	11650	11650	11650	11650	0
382	20250324	124900	9900360	11650	11650	11650	11650	0
383	20250324	124800	9900360	11650	11650	11650	11650	0
384	20250324	124700	9900360	11650	11650	11650	11650	0
385	20250324	124600	9900360	11650	11650	11650	11650	0
386	20250324	124500	9900360	11650	11650	11650	11650	0
387	20250324	124400	9900360	11650	11660	11690	11650	221
388	20250324	124300	7317660	11650	11650	11650	11650	62
389	20250324	124200	6595360	11650	11650	11650	11650	0
390	20250324	124100	6595360	11650	11650	11650	11650	0
391	20250324	124000	6595360	11650	11650	11650	11650	0
392	20250324	123900	6595360	11650	11650	11650	11650	0
393	20250324	123800	6595360	11650	11650	11650	11650	0
394	20250324	123700	6595360	11650	11650	11650	11650	0
395	20250324	123600	6595360	11650	11650	11650	11650	0
396	20250324	123500	6595360	11650	11650	11650	11650	0
397	20250324	123400	6595360	11650	11650	11650	11650	0
398	20250324	123300	6595360	11650	11650	11650	11650	0
399	20250324	123200	6595360	11650	11650	11650	11650	0
400	20250324	123100	6595360	11650	11650	11650	11650	0
401	20250324	123000	6595360	11650	11650	11650	11650	0
402	20250324	122900	6595360	11650	11650	11650	11650	0
403	20250324	122800	6595360	11650	11650	11650	11650	0
404	20250324	122700	6595360	11650	11650	11650	11650	0
405	20250324	122600	6595360	11650	11650	11650	11650	0
406	20250324	122500	6595360	11650	11650	11650	11650	0
407	20250324	122400	6595360	11650	11650	11650	11650	0
408	20250324	122300	6595360	11650	11650	11650	11650	0
409	20250324	122200	6595360	11650	11650	11650	11650	0
410	20250324	122100	6595360	11650	11650	11650	11650	0
411	20250324	122000	6595360	11650	11650	11650	11650	0
412	20250324	121900	6595360	11650	11650	11650	11650	0
413	20250324	121800	6595360	11650	11650	11650	11650	0
414	20250324	121700	6595360	11650	11650	11650	11650	0
415	20250324	121600	6595360	11650	11650	11650	11650	0
416	20250324	121500	6595360	11650	11650	11650	11650	0
417	20250324	121400	6595360	11650	11650	11650	11650	0
418	20250324	121300	6595360	11650	11650	11650	11650	0
419	20250324	121200	6595360	11650	11650	11650	11650	0
420	20250324	121100	6595360	11650	11650	11650	11650	0
421	20250324	121000	6595360	11650	11650	11650	11650	0
422	20250324	120900	6595360	11650	11650	11650	11650	0
423	20250324	120800	6595360	11650	11650	11650	11650	0
424	20250324	120700	6595360	11650	11650	11650	11650	0
425	20250324	120600	6595360	11650	11650	11650	11650	0
426	20250324	120500	6595360	11650	11650	11650	11650	0
427	20250324	120400	6595360	11650	11650	11650	11650	0
428	20250324	120300	6595360	11650	11650	11650	11650	0
429	20250324	120200	6595360	11650	11650	11650	11650	0
430	20250324	120100	6595360	11650	11650	11650	11650	0
431	20250324	120000	6595360	11650	11650	11650	11650	1
432	20250324	115900	6583710	11650	11650	11650	11650	0
433	20250324	115800	6583710	11650	11650	11650	11650	0
434	20250324	115700	6583710	11650	11650	11650	11650	0
435	20250324	115600	6583710	11650	11650	11650	11650	0
436	20250324	115500	6583710	11650	11650	11650	11650	0
437	20250324	115400	6583710	11650	11650	11650	11650	0
438	20250324	115300	6583710	11650	11650	11650	11650	0
439	20250324	115200	6583710	11650	11650	11650	11650	0
440	20250324	115100	6583710	11650	11650	11650	11650	0
441	20250324	115000	6583710	11650	11650	11650	11650	0
442	20250324	114900	6583710	11650	11650	11650	11650	0
443	20250324	114800	6583710	11650	11650	11650	11650	0
444	20250324	114700	6583710	11650	11650	11650	11650	0
445	20250324	114600	6583710	11650	11650	11650	11650	0
446	20250324	114500	6583710	11650	11650	11650	11650	0
447	20250324	114400	6583710	11650	11650	11650	11650	0
448	20250324	114300	6583710	11650	11650	11650	11650	0
449	20250324	114200	6583710	11650	11650	11650	11650	333
450	20250324	114100	2704260	11680	11680	11680	11680	0
451	20250324	114000	2704260	11680	11680	11680	11680	0
452	20250324	113900	2704260	11680	11680	11680	11680	0
453	20250324	113800	2704260	11680	11680	11680	11680	0
454	20250324	113700	2704260	11680	11680	11680	11680	1
455	20250324	113600	2692580	11640	11640	11640	11640	0
456	20250324	113500	2692580	11640	11640	11640	11640	0
457	20250324	113400	2692580	11640	11640	11640	11640	0
458	20250324	113300	2692580	11640	11640	11640	11640	0
459	20250324	113200	2692580	11640	11640	11640	11640	0
460	20250324	113100	2692580	11640	11640	11640	11640	0
461	20250324	113000	2692580	11640	11640	11640	11640	0
462	20250324	112900	2692580	11640	11640	11640	11640	0
463	20250324	112800	2692580	11640	11640	11640	11640	8
464	20250324	112700	2599460	11640	11640	11640	11640	0
465	20250324	112600	2599460	11640	11640	11640	11640	0
466	20250324	112500	2599460	11640	11640	11640	11640	0
467	20250324	112400	2599460	11640	11640	11640	11640	0
468	20250324	112300	2599460	11640	11640	11640	11640	0
469	20250324	112200	2599460	11640	11640	11640	11640	0
470	20250324	112100	2599460	11640	11640	11640	11640	0
471	20250324	112000	2599460	11640	11640	11640	11640	1
472	20250324	111900	2587820	11640	11640	11640	11640	0
473	20250324	111800	2587820	11640	11640	11640	11640	0
474	20250324	111700	2587820	11640	11640	11640	11640	0
475	20250324	111600	2587820	11640	11640	11640	11640	0
476	20250324	111500	2587820	11640	11640	11640	11640	0
477	20250324	111400	2587820	11640	11640	11640	11640	0
478	20250324	111300	2587820	11640	11640	11640	11640	2
479	20250324	111200	2564540	11680	11680	11680	11680	0
480	20250324	111100	2564540	11680	11680	11680	11680	0
481	20250324	111000	2564540	11680	11680	11680	11680	0
482	20250324	110900	2564540	11680	11680	11680	11680	0
483	20250324	110800	2564540	11680	11680	11680	11680	0
484	20250324	110700	2564540	11680	11680	11680	11680	0
485	20250324	110600	2564540	11680	11680	11680	11680	1
486	20250324	110500	2552860	11630	11630	11630	11630	0
487	20250324	110400	2552860	11630	11630	11630	11630	0
488	20250324	110300	2552860	11630	11630	11630	11630	0
489	20250324	110200	2552860	11630	11630	11630	11630	0
490	20250324	110100	2552860	11630	11630	11630	11630	0
491	20250324	110000	2552860	11630	11630	11630	11630	0
492	20250324	105900	2552860	11630	11630	11630	11630	0
493	20250324	105800	2552860	11630	11630	11630	11630	0
494	20250324	105700	2552860	11630	11630	11630	11630	0
495	20250324	105600	2552860	11630	11630	11630	11630	0
496	20250324	105500	2552860	11630	11630	11630	11630	0
497	20250324	105400	2552860	11630	11630	11630	11630	0
498	20250324	105300	2552860	11630	11630	11630	11630	0
499	20250324	105200	2552860	11630	11630	11630	11630	0
500	20250324	105100	2552860	11630	11630	11630	11630	0
501	20250324	105000	2552860	11630	11630	11630	11630	0
502	20250324	104900	2552860	11630	11630	11630	11630	0
503	20250324	104800	2552860	11630	11630	11630	11630	0
504	20250324	104700	2552860	11630	11630	11630	11630	0
505	20250324	104600	2552860	11630	11660	11660	11630	114
506	20250324	104500	1225650	11660	11660	11660	11660	0
507	20250324	104400	1225650	11660	11660	11660	11660	0
508	20250324	104300	1225650	11660	11660	11660	11660	0
509	20250324	104200	1225650	11660	11660	11660	11660	0
510	20250324	104100	1225650	11660	11660	11660	11660	0
511	20250324	104000	1225650	11660	11660	11660	11660	0
512	20250324	103900	1225650	11660	11660	11660	11660	0
513	20250324	103800	1225650	11660	11660	11660	11660	0
514	20250324	103700	1225650	11660	11660	11660	11660	46
515	20250324	103600	689290	11670	11670	11670	11670	14
516	20250324	103500	525910	11680	11680	11680	11680	0
517	20250324	103400	525910	11680	11680	11680	11680	0
518	20250324	103300	525910	11680	11680	11680	11680	0
519	20250324	103200	525910	11680	11680	11680	11680	0
520	20250324	103100	525910	11680	11680	11680	11680	0
521	20250324	103000	525910	11680	11680	11680	11680	0
522	20250324	102900	525910	11680	11680	11680	11680	0
523	20250324	102800	525910	11680	11680	11680	11680	0
524	20250324	102700	525910	11680	11680	11680	11680	0
525	20250324	102600	525910	11680	11680	11680	11680	0
526	20250324	102500	525910	11680	11680	11680	11680	0
527	20250324	102400	525910	11680	11680	11680	11680	0
528	20250324	102300	525910	11680	11680	11680	11680	0
529	20250324	102200	525910	11680	11680	11680	11680	0
530	20250324	102100	525910	11680	11680	11680	11680	0
531	20250324	102000	525910	11680	11680	11680	11680	0
532	20250324	101900	525910	11680	11680	11680	11680	0
533	20250324	101800	525910	11680	11680	11680	11680	0
534	20250324	101700	525910	11680	11680	11680	11680	0
535	20250324	101600	525910	11680	11680	11680	11680	0
536	20250324	101500	525910	11680	11680	11680	11680	0
537	20250324	101400	525910	11680	11680	11680	11680	0
538	20250324	101300	525910	11680	11680	11680	11680	0
539	20250324	101200	525910	11680	11680	11680	11680	0
540	20250324	101100	525910	11680	11680	11680	11680	0
541	20250324	101000	525910	11680	11680	11680	11680	5
542	20250324	100900	467510	11680	11680	11680	11680	0
543	20250324	100800	467510	11680	11680	11680	11680	0
544	20250324	100700	467510	11680	11680	11680	11680	0
545	20250324	100600	467510	11680	11680	11680	11680	0
546	20250324	100500	467510	11680	11680	11680	11680	0
547	20250324	100400	467510	11680	11680	11680	11680	0
548	20250324	100300	467510	11680	11680	11680	11680	0
549	20250324	100200	467510	11680	11680	11680	11680	0
550	20250324	100100	467510	11680	11680	11680	11680	0
551	20250324	100000	467510	11680	11680	11680	11680	0
552	20250324	095900	467510	11680	11680	11680	11680	0
553	20250324	095800	467510	11680	11680	11680	11680	7
554	20250324	095700	385750	11680	11680	11680	11680	0
555	20250324	095600	385750	11680	11680	11680	11680	0
556	20250324	095500	385750	11680	11680	11680	11680	0
557	20250324	095400	385750	11680	11680	11680	11680	0
558	20250324	095300	385750	11680	11680	11680	11680	0
559	20250324	095200	385750	11680	11680	11680	11680	0
560	20250324	095100	385750	11680	11680	11680	11680	0
561	20250324	095000	385750	11680	11680	11680	11680	0
562	20250324	094900	385750	11680	11680	11680	11680	0
563	20250324	094800	385750	11680	11680	11680	11680	0
564	20250324	094700	385750	11680	11680	11680	11680	0
565	20250324	094600	385750	11680	11680	11680	11680	0
566	20250324	094500	385750	11680	11680	11680	11680	1
567	20250324	094400	374070	11690	11680	11690	11680	2
568	20250324	094300	350700	11690	11690	11690	11690	0
569	20250324	094200	350700	11690	11690	11690	11690	0
570	20250324	094100	350700	11690	11690	11690	11690	0
571	20250324	094000	350700	11690	11690	11690	11690	1
572	20250324	093900	339010	11690	11690	11690	11690	0
573	20250324	093800	339010	11690	11690	11690	11690	0
574	20250324	093700	339010	11690	11690	11690	11690	0
575	20250324	093600	339010	11690	11690	11690	11690	0
576	20250324	093500	339010	11690	11690	11690	11690	0
577	20250324	093400	339010	11690	11690	11690	11690	0
578	20250324	093300	339010	11690	11690	11690	11690	0
579	20250324	093200	339010	11690	11690	11690	11690	0
580	20250324	093100	339010	11690	11690	11690	11690	0
581	20250324	093000	339010	11690	11690	11690	11690	0
582	20250324	092900	339010	11690	11690	11690	11690	0
583	20250324	092800	339010	11690	11690	11690	11690	0
584	20250324	092700	339010	11690	11690	11690	11690	11
585	20250324	092600	210420	11690	11690	11690	11690	0
586	20250324	092500	210420	11690	11690	11690	11690	0
587	20250324	092400	210420	11690	11690	11690	11690	0
588	20250324	092300	210420	11690	11690	11690	11690	0
589	20250324	092200	210420	11690	11690	11690	11690	0
590	20250324	092100	210420	11690	11690	11690	11690	0
591	20250324	092000	210420	11690	11690	11690	11690	0
592	20250324	091900	210420	11690	11690	11690	11690	0
593	20250324	091800	210420	11690	11690	11690	11690	0
594	20250324	091700	210420	11690	11690	11690	11690	0
595	20250324	091600	210420	11690	11690	11690	11690	0
596	20250324	091500	210420	11690	11690	11690	11690	0
597	20250324	091400	210420	11690	11690	11690	11690	0
598	20250324	091300	210420	11690	11690	11690	11690	0
599	20250324	091200	210420	11690	11690	11690	11690	10
600	20250324	091100	93520	11690	11690	11690	11690	3
601	20250324	091000	58450	11690	11690	11690	11690	0
602	20250324	090900	58450	11690	11690	11690	11690	5
603	20250324	090800	0	11670	11670	11670	11670	0
604	20250324	090700	0	11670	11670	11670	11670	0
605	20250324	090600	0	11670	11670	11670	11670	0
606	20250324	090500	0	11670	11670	11670	11670	0
607	20250324	090400	0	11670	11670	11670	11670	0
608	20250324	090300	0	11670	11670	11670	11670	0
609	20250324	090200	0	11670	11670	11670	11670	0
610	20250324	090100	0	11670	11670	11670	11670	0
611	20250324	090000	0	11670	11670	11670	11670	0