KissMeData/006140/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	184700	96009580	5730	5730	5730	5730	114
3	20250324	184600	96009580	5730	5730	5730	5730	0
4	20250324	184500	96009580	5730	5730	5730	5730	0
5	20250324	184400	96009580	5730	5730	5730	5730	0
6	20250324	184300	96009580	5730	5730	5730	5730	0
7	20250324	184200	96009580	5730	5730	5730	5730	0
8	20250324	184100	96009580	5730	5730	5730	5730	0
9	20250324	184000	96009580	5730	5730	5730	5730	0
10	20250324	183900	96009580	5730	5730	5730	5730	0
11	20250324	183800	96009580	5730	5730	5730	5730	0
12	20250324	183700	96009580	5730	5730	5730	5730	0
13	20250324	183600	96009580	5730	5730	5730	5730	0
14	20250324	183500	96009580	5730	5730	5730	5730	0
15	20250324	183400	96009580	5730	5730	5730	5730	0
16	20250324	183300	96009580	5730	5730	5730	5730	0
17	20250324	183200	96009580	5730	5730	5730	5730	0
18	20250324	183100	96009580	5730	5730	5730	5730	0
19	20250324	183000	96009580	5730	5730	5730	5730	0
20	20250324	182900	96009580	5730	5730	5730	5730	0
21	20250324	182800	96009580	5730	5730	5730	5730	0
22	20250324	182700	96009580	5730	5730	5730	5730	0
23	20250324	182600	96009580	5730	5730	5730	5730	0
24	20250324	182500	96009580	5730	5730	5730	5730	0
25	20250324	182400	96009580	5730	5730	5730	5730	0
26	20250324	182300	96009580	5730	5730	5730	5730	0
27	20250324	182200	96009580	5730	5730	5730	5730	0
28	20250324	182100	96009580	5730	5730	5730	5730	0
29	20250324	182000	96009580	5730	5730	5730	5730	0
30	20250324	181900	96009580	5730	5730	5730	5730	0
31	20250324	181800	96009580	5730	5730	5730	5730	0
32	20250324	181700	96009580	5730	5730	5730	5730	114
33	20250324	181600	96009580	5730	5730	5730	5730	0
34	20250324	181500	96009580	5730	5730	5730	5730	0
35	20250324	181400	96009580	5730	5730	5730	5730	0
36	20250324	181300	96009580	5730	5730	5730	5730	0
37	20250324	181200	96009580	5730	5730	5730	5730	0
38	20250324	181100	96009580	5730	5730	5730	5730	0
39	20250324	181000	96009580	5730	5730	5730	5730	0
40	20250324	180900	96009580	5730	5730	5730	5730	0
41	20250324	180800	96009580	5730	5730	5730	5730	0
42	20250324	180700	96009580	5730	5730	5730	5730	0
43	20250324	180600	96009580	5730	5730	5730	5730	0
44	20250324	180500	96009580	5730	5730	5730	5730	0
45	20250324	180400	96009580	5730	5730	5730	5730	0
46	20250324	180300	96009580	5730	5730	5730	5730	0
47	20250324	180200	96009580	5730	5730	5730	5730	0
48	20250324	180100	96009580	5730	5730	5730	5730	0
49	20250324	180000	96009580	5730	5730	5730	5730	0
50	20250324	175900	96009580	5730	5730	5730	5730	0
51	20250324	175800	96009580	5730	5730	5730	5730	0
52	20250324	175700	96009580	5730	5730	5730	5730	0
53	20250324	175600	96009580	5730	5730	5730	5730	0
54	20250324	175500	96009580	5730	5730	5730	5730	0
55	20250324	175400	96009580	5730	5730	5730	5730	0
56	20250324	175300	96009580	5730	5730	5730	5730	0
57	20250324	175200	96009580	5730	5730	5730	5730	0
58	20250324	175100	96009580	5730	5730	5730	5730	0
59	20250324	175000	96009580	5730	5730	5730	5730	0
60	20250324	174900	96009580	5730	5730	5730	5730	0
61	20250324	174800	96009580	5730	5730	5730	5730	0
62	20250324	174700	96009580	5730	5730	5730	5730	114
63	20250324	174600	96009580	5730	5730	5730	5730	0
64	20250324	174500	96009580	5730	5730	5730	5730	0
65	20250324	174400	96009580	5730	5730	5730	5730	0
66	20250324	174300	96009580	5730	5730	5730	5730	0
67	20250324	174200	96009580	5730	5730	5730	5730	0
68	20250324	174100	96009580	5730	5730	5730	5730	0
69	20250324	174000	96009580	5730	5730	5730	5730	0
70	20250324	173900	96009580	5730	5730	5730	5730	0
71	20250324	173800	96009580	5730	5730	5730	5730	0
72	20250324	173700	96009580	5730	5730	5730	5730	0
73	20250324	173600	96009580	5730	5730	5730	5730	0
74	20250324	173500	96009580	5730	5730	5730	5730	0
75	20250324	173400	96009580	5730	5730	5730	5730	0
76	20250324	173300	96009580	5730	5730	5730	5730	0
77	20250324	173200	96009580	5730	5730	5730	5730	0
78	20250324	173100	96009580	5730	5730	5730	5730	0
79	20250324	173000	96009580	5730	5730	5730	5730	0
80	20250324	172900	96009580	5730	5730	5730	5730	0
81	20250324	172800	96009580	5730	5730	5730	5730	0
82	20250324	172700	96009580	5730	5730	5730	5730	0
83	20250324	172600	96009580	5730	5730	5730	5730	0
84	20250324	172500	96009580	5730	5730	5730	5730	0
85	20250324	172400	96009580	5730	5730	5730	5730	0
86	20250324	172300	96009580	5730	5730	5730	5730	0
87	20250324	172200	96009580	5730	5730	5730	5730	0
88	20250324	172100	96009580	5730	5730	5730	5730	0
89	20250324	172000	96009580	5730	5730	5730	5730	0
90	20250324	171900	96009580	5730	5730	5730	5730	0
91	20250324	171800	96009580	5730	5730	5730	5730	0
92	20250324	171700	96009580	5730	5730	5730	5730	114
93	20250324	171600	96009580	5730	5730	5730	5730	0
94	20250324	171500	96009580	5730	5730	5730	5730	0
95	20250324	171400	96009580	5730	5730	5730	5730	0
96	20250324	171300	96009580	5730	5730	5730	5730	0
97	20250324	171200	96009580	5730	5730	5730	5730	0
98	20250324	171100	96009580	5730	5730	5730	5730	0
99	20250324	171000	96009580	5730	5730	5730	5730	0
100	20250324	170900	96009580	5730	5730	5730	5730	0
101	20250324	170800	96009580	5730	5730	5730	5730	0
102	20250324	170700	96009580	5730	5730	5730	5730	0
103	20250324	170600	96009580	5730	5730	5730	5730	0
104	20250324	170500	96009580	5730	5730	5730	5730	0
105	20250324	170400	96009580	5730	5730	5730	5730	0
106	20250324	170300	96009580	5730	5730	5730	5730	0
107	20250324	170200	96009580	5730	5730	5730	5730	0
108	20250324	170100	96009580	5730	5730	5730	5730	0
109	20250324	170000	96009580	5730	5730	5730	5730	0
110	20250324	165900	96009580	5730	5730	5730	5730	0
111	20250324	165800	96009580	5730	5730	5730	5730	0
112	20250324	165700	96009580	5730	5730	5730	5730	0
113	20250324	165600	96009580	5730	5730	5730	5730	0
114	20250324	165500	96009580	5730	5730	5730	5730	0
115	20250324	165400	96009580	5730	5730	5730	5730	0
116	20250324	165300	96009580	5730	5730	5730	5730	0
117	20250324	165200	96009580	5730	5730	5730	5730	0
118	20250324	165100	96009580	5730	5730	5730	5730	0
119	20250324	165000	96009580	5730	5730	5730	5730	0
120	20250324	164900	96009580	5730	5730	5730	5730	0
121	20250324	164800	96009580	5730	5730	5730	5730	0
122	20250324	164700	96009580	5730	5730	5730	5730	114
123	20250324	164600	96009580	5730	5730	5730	5730	0
124	20250324	164500	96009580	5730	5730	5730	5730	0
125	20250324	164400	96009580	5730	5730	5730	5730	0
126	20250324	164300	96009580	5730	5730	5730	5730	0
127	20250324	164200	96009580	5730	5730	5730	5730	0
128	20250324	164100	96009580	5730	5730	5730	5730	0
129	20250324	164000	96009580	5730	5730	5730	5730	0
130	20250324	163900	96009580	5730	5730	5730	5730	0
131	20250324	163800	96009580	5730	5730	5730	5730	0
132	20250324	163700	96009580	5730	5730	5730	5730	0
133	20250324	163600	96009580	5730	5730	5730	5730	0
134	20250324	163500	96009580	5730	5730	5730	5730	0
135	20250324	163400	96009580	5730	5730	5730	5730	0
136	20250324	163300	96009580	5730	5730	5730	5730	0
137	20250324	163200	96009580	5730	5730	5730	5730	0
138	20250324	163100	96009580	5730	5730	5730	5730	0
139	20250324	163000	96009580	5730	5730	5730	5730	0
140	20250324	162900	96009580	5730	5730	5730	5730	0
141	20250324	162800	96009580	5730	5730	5730	5730	0
142	20250324	162700	96009580	5730	5730	5730	5730	0
143	20250324	162600	96009580	5730	5730	5730	5730	0
144	20250324	162500	96009580	5730	5730	5730	5730	0
145	20250324	162400	96009580	5730	5730	5730	5730	0
146	20250324	162300	96009580	5730	5730	5730	5730	0
147	20250324	162200	96009580	5730	5730	5730	5730	0
148	20250324	162100	96009580	5730	5730	5730	5730	0
149	20250324	162000	96009580	5730	5730	5730	5730	0
150	20250324	161900	96009580	5730	5730	5730	5730	0
151	20250324	161800	96009580	5730	5730	5730	5730	0
152	20250324	161700	96009580	5730	5730	5730	5730	114
153	20250324	161600	96009580	5730	5730	5730	5730	0
154	20250324	161500	96009580	5730	5730	5730	5730	0
155	20250324	161400	96009580	5730	5730	5730	5730	0
156	20250324	161300	96009580	5730	5730	5730	5730	0
157	20250324	161200	96009580	5730	5730	5730	5730	0
158	20250324	161100	96009580	5730	5730	5730	5730	0
159	20250324	161000	96009580	5730	5730	5730	5730	0
160	20250324	160900	96009580	5730	5730	5730	5730	0
161	20250324	160800	96009580	5730	5730	5730	5730	0
162	20250324	160700	96009580	5730	5730	5730	5730	0
163	20250324	160600	96009580	5730	5730	5730	5730	0
164	20250324	160500	96009580	5730	5730	5730	5730	0
165	20250324	160400	96009580	5730	5730	5730	5730	0
166	20250324	160300	96009580	5730	5730	5730	5730	0
167	20250324	160200	96009580	5730	5730	5730	5730	0
168	20250324	160100	96009580	5730	5730	5730	5730	0
169	20250324	160000	96009580	5730	5730	5730	5730	0
170	20250324	155900	96009580	5730	5730	5730	5730	0
171	20250324	155800	96009580	5730	5730	5730	5730	0
172	20250324	155700	96009580	5730	5730	5730	5730	0
173	20250324	155600	96009580	5730	5730	5730	5730	0
174	20250324	155500	96009580	5730	5730	5730	5730	0
175	20250324	155400	96009580	5730	5730	5730	5730	0
176	20250324	155300	96009580	5730	5730	5730	5730	0
177	20250324	155200	96009580	5730	5730	5730	5730	0
178	20250324	155100	96009580	5730	5730	5730	5730	0
179	20250324	155000	96009580	5730	5730	5730	5730	0
180	20250324	154900	96009580	5730	5730	5730	5730	0
181	20250324	154800	96009580	5730	5730	5730	5730	0
182	20250324	154700	96009580	5730	5730	5730	5730	114
183	20250324	154600	96009580	5730	5730	5730	5730	0
184	20250324	154500	96009580	5730	5730	5730	5730	0
185	20250324	154400	96009580	5730	5730	5730	5730	0
186	20250324	154300	96009580	5730	5730	5730	5730	0
187	20250324	154200	96009580	5730	5730	5730	5730	0
188	20250324	154100	96009580	5730	5730	5730	5730	0
189	20250324	154000	96009580	5730	5730	5730	5730	0
190	20250324	153900	96009580	5730	5730	5730	5730	0
191	20250324	153800	96009580	5730	5730	5730	5730	0
192	20250324	153700	96009580	5730	5730	5730	5730	0
193	20250324	153600	96009580	5730	5730	5730	5730	0
194	20250324	153500	96009580	5730	5730	5730	5730	0
195	20250324	153400	96009580	5730	5730	5730	5730	0
196	20250324	153300	96009580	5730	5730	5730	5730	0
197	20250324	153200	96009580	5730	5730	5730	5730	0
198	20250324	153100	96009580	5730	5730	5730	5730	0
199	20250324	153000	96009580	5730	5730	5730	5730	114
200	20250324	152900	95356360	5730	5730	5730	5730	0
201	20250324	152800	95356360	5730	5730	5730	5730	0
202	20250324	152700	95356360	5730	5730	5730	5730	0
203	20250324	152600	95356360	5730	5730	5730	5730	0
204	20250324	152500	95356360	5730	5730	5730	5730	0
205	20250324	152400	95356360	5730	5730	5730	5730	0
206	20250324	152300	95356360	5730	5730	5730	5730	0
207	20250324	152200	95356360	5730	5730	5730	5730	0
208	20250324	152100	95356360	5730	5730	5730	5730	0
209	20250324	152000	95356360	5730	5730	5730	5730	0
210	20250324	151900	95356360	5730	5730	5730	5730	0
211	20250324	151800	95356360	5730	5730	5730	5730	0
212	20250324	151700	95356360	5730	5730	5730	5730	0
213	20250324	151600	95356360	5730	5730	5730	5730	0
214	20250324	151500	95356360	5730	5730	5730	5730	0
215	20250324	151400	95356360	5730	5730	5730	5730	0
216	20250324	151300	95356360	5730	5730	5730	5730	0
217	20250324	151200	95356360	5730	5730	5730	5730	1
218	20250324	151100	95350630	5740	5740	5740	5740	0
219	20250324	151000	95350630	5740	5740	5740	5740	0
220	20250324	150900	95350630	5740	5740	5740	5740	10
221	20250324	150800	95293230	5730	5730	5730	5730	555
222	20250324	150700	92113080	5730	5730	5730	5730	0
223	20250324	150600	92113080	5730	5730	5730	5730	0
224	20250324	150500	92113080	5730	5730	5730	5730	0
225	20250324	150400	92113080	5730	5720	5730	5720	200
226	20250324	150300	90967760	5720	5720	5720	5720	0
227	20250324	150200	90967760	5720	5720	5720	5720	2
228	20250324	150100	90956320	5730	5730	5730	5730	0
229	20250324	150000	90956320	5730	5710	5730	5710	3
230	20250324	145900	90939170	5730	5730	5730	5730	0
231	20250324	145800	90939170	5730	5730	5730	5730	0
232	20250324	145700	90939170	5730	5730	5730	5730	0
233	20250324	145600	90939170	5730	5730	5730	5730	0
234	20250324	145500	90939170	5730	5730	5730	5730	0
235	20250324	145400	90939170	5730	5730	5730	5730	0
236	20250324	145300	90939170	5730	5730	5730	5730	0
237	20250324	145200	90939170	5730	5730	5730	5730	0
238	20250324	145100	90939170	5730	5730	5730	5730	0
239	20250324	145000	90939170	5730	5720	5730	5720	46
240	20250324	144900	90675640	5720	5720	5720	5720	0
241	20250324	144800	90675640	5720	5710	5720	5710	26
242	20250324	144700	90526970	5710	5710	5710	5710	0
243	20250324	144600	90526970	5710	5710	5710	5710	0
244	20250324	144500	90526970	5710	5710	5710	5710	0
245	20250324	144400	90526970	5710	5710	5710	5710	0
246	20250324	144300	90526970	5710	5710	5710	5710	0
247	20250324	144200	90526970	5710	5710	5710	5710	0
248	20250324	144100	90526970	5710	5710	5710	5710	1
249	20250324	144000	90521260	5680	5680	5680	5680	0
250	20250324	143900	90521260	5680	5680	5680	5680	2549
251	20250324	143800	76042940	5680	5680	5680	5680	0
252	20250324	143700	76042940	5680	5680	5680	5680	0
253	20250324	143600	76042940	5680	5680	5680	5680	1287
254	20250324	143500	68732780	5680	5680	5680	5680	159
255	20250324	143400	67829660	5680	5680	5680	5680	0
256	20250324	143300	67829660	5680	5680	5680	5680	0
257	20250324	143200	67829660	5680	5680	5680	5680	0
258	20250324	143100	67829660	5680	5680	5680	5680	1
259	20250324	143000	67823980	5680	5680	5680	5680	0
260	20250324	142900	67823980	5680	5680	5680	5680	0
261	20250324	142800	67823980	5680	5680	5680	5680	0
262	20250324	142700	67823980	5680	5680	5680	5680	0
263	20250324	142600	67823980	5680	5680	5680	5680	0
264	20250324	142500	67823980	5680	5680	5680	5680	0
265	20250324	142400	67823980	5680	5680	5680	5680	0
266	20250324	142300	67823980	5680	5680	5680	5680	0
267	20250324	142200	67823980	5680	5680	5680	5680	182
268	20250324	142100	66790220	5680	5680	5680	5680	0
269	20250324	142000	66790220	5680	5680	5680	5680	0
270	20250324	141900	66790220	5680	5680	5680	5680	159
271	20250324	141800	65887100	5680	5680	5680	5680	0
272	20250324	141700	65887100	5680	5680	5680	5680	0
273	20250324	141600	65887100	5680	5680	5680	5680	0
274	20250324	141500	65887100	5680	5680	5680	5680	0
275	20250324	141400	65887100	5680	5680	5680	5680	0
276	20250324	141300	65887100	5680	5680	5680	5680	0
277	20250324	141200	65887100	5680	5670	5680	5670	822
278	20250324	141100	61223760	5670	5670	5670	5670	0
279	20250324	141000	61223760	5670	5670	5670	5670	260
280	20250324	140900	59749560	5660	5650	5660	5650	1060
281	20250324	140800	53750780	5650	5650	5650	5650	0
282	20250324	140700	53750780	5650	5650	5650	5650	0
283	20250324	140600	53750780	5650	5650	5650	5650	0
284	20250324	140500	53750780	5650	5650	5650	5650	0
285	20250324	140400	53750780	5650	5650	5650	5650	1
286	20250324	140300	53745130	5660	5660	5660	5660	0
287	20250324	140200	53745130	5660	5660	5660	5660	0
288	20250324	140100	53745130	5660	5660	5660	5660	0
289	20250324	140000	53745130	5660	5660	5660	5660	651
290	20250324	135900	50060470	5670	5670	5670	5670	0
291	20250324	135800	50060470	5670	5670	5670	5670	0
292	20250324	135700	50060470	5670	5670	5670	5670	2
293	20250324	135600	50049130	5680	5680	5680	5680	2
294	20250324	135500	50037770	5660	5660	5660	5660	0
295	20250324	135400	50037770	5660	5660	5660	5660	0
296	20250324	135300	50037770	5660	5660	5660	5660	0
297	20250324	135200	50037770	5660	5660	5660	5660	0
298	20250324	135100	50037770	5660	5660	5660	5660	0
299	20250324	135000	50037770	5660	5660	5660	5660	0
300	20250324	134900	50037770	5660	5660	5660	5660	0
301	20250324	134800	50037770	5660	5660	5660	5660	354
302	20250324	134700	48034130	5680	5680	5680	5680	0
303	20250324	134600	48034130	5680	5680	5680	5680	0
304	20250324	134500	48034130	5680	5680	5680	5680	0
305	20250324	134400	48034130	5680	5680	5680	5680	0
306	20250324	134300	48034130	5680	5680	5680	5680	0
307	20250324	134200	48034130	5680	5680	5680	5680	1
308	20250324	134100	48028450	5620	5660	5660	5620	5095
309	20250324	134000	19321820	5660	5660	5660	5660	0
310	20250324	133900	19321820	5660	5660	5660	5660	0
311	20250324	133800	19321820	5660	5660	5660	5660	0
312	20250324	133700	19321820	5660	5660	5660	5660	1
313	20250324	133600	19316160	5670	5670	5670	5670	0
314	20250324	133500	19316160	5670	5670	5670	5670	0
315	20250324	133400	19316160	5670	5670	5670	5670	0
316	20250324	133300	19316160	5670	5670	5670	5670	0
317	20250324	133200	19316160	5670	5670	5670	5670	10
318	20250324	133100	19259460	5670	5670	5670	5670	0
319	20250324	133000	19259460	5670	5670	5670	5670	0
320	20250324	132900	19259460	5670	5670	5670	5670	0
321	20250324	132800	19259460	5670	5670	5670	5670	0
322	20250324	132700	19259460	5670	5670	5670	5670	0
323	20250324	132600	19259460	5670	5670	5670	5670	6
324	20250324	132500	19225440	5690	5690	5690	5690	0
325	20250324	132400	19225440	5690	5690	5690	5690	0
326	20250324	132300	19225440	5690	5690	5690	5690	0
327	20250324	132200	19225440	5690	5690	5690	5690	37
328	20250324	132100	19014910	5680	5680	5680	5680	2
329	20250324	132000	19003550	5690	5690	5690	5690	0
330	20250324	131900	19003550	5690	5690	5690	5690	0
331	20250324	131800	19003550	5690	5690	5690	5690	0
332	20250324	131700	19003550	5690	5690	5690	5690	0
333	20250324	131600	19003550	5690	5690	5690	5690	0
334	20250324	131500	19003550	5690	5690	5690	5690	0
335	20250324	131400	19003550	5690	5690	5690	5690	0
336	20250324	131300	19003550	5690	5690	5690	5690	0
337	20250324	131200	19003550	5690	5690	5690	5690	0
338	20250324	131100	19003550	5690	5690	5690	5690	0
339	20250324	131000	19003550	5690	5690	5690	5690	0
340	20250324	130900	19003550	5690	5690	5690	5690	0
341	20250324	130800	19003550	5690	5690	5690	5690	0
342	20250324	130700	19003550	5690	5690	5690	5690	0
343	20250324	130600	19003550	5690	5690	5690	5690	0
344	20250324	130500	19003550	5690	5690	5690	5690	0
345	20250324	130400	19003550	5690	5690	5690	5690	0
346	20250324	130300	19003550	5690	5690	5690	5690	0
347	20250324	130200	19003550	5690	5690	5690	5690	1
348	20250324	130100	18997860	5680	5680	5680	5680	0
349	20250324	130000	18997860	5680	5680	5680	5680	0
350	20250324	125900	18997860	5680	5680	5680	5680	0
351	20250324	125800	18997860	5680	5680	5680	5680	0
352	20250324	125700	18997860	5680	5680	5680	5680	0
353	20250324	125600	18997860	5680	5680	5680	5680	0
354	20250324	125500	18997860	5680	5680	5680	5680	0
355	20250324	125400	18997860	5680	5680	5680	5680	0
356	20250324	125300	18997860	5680	5680	5680	5680	1
357	20250324	125200	18992180	5690	5690	5690	5690	0
358	20250324	125100	18992180	5690	5690	5690	5690	0
359	20250324	125000	18992180	5690	5690	5690	5690	0
360	20250324	124900	18992180	5690	5690	5690	5690	0
361	20250324	124800	18992180	5690	5690	5690	5690	0
362	20250324	124700	18992180	5690	5690	5690	5690	0
363	20250324	124600	18992180	5690	5690	5690	5690	0
364	20250324	124500	18992180	5690	5690	5690	5690	0
365	20250324	124400	18992180	5690	5690	5690	5690	0
366	20250324	124300	18992180	5690	5690	5690	5690	0
367	20250324	124200	18992180	5690	5690	5690	5690	0
368	20250324	124100	18992180	5690	5690	5690	5690	0
369	20250324	124000	18992180	5690	5690	5690	5690	0
370	20250324	123900	18992180	5690	5690	5690	5690	0
371	20250324	123800	18992180	5690	5690	5690	5690	0
372	20250324	123700	18992180	5690	5690	5690	5690	0
373	20250324	123600	18992180	5690	5690	5690	5690	0
374	20250324	123500	18992180	5690	5690	5690	5690	0
375	20250324	123400	18992180	5690	5690	5690	5690	0
376	20250324	123300	18992180	5690	5690	5690	5690	5
377	20250324	123200	18963730	5690	5690	5690	5690	0
378	20250324	123100	18963730	5690	5690	5690	5690	0
379	20250324	123000	18963730	5690	5690	5690	5690	0
380	20250324	122900	18963730	5690	5690	5690	5690	0
381	20250324	122800	18963730	5690	5690	5690	5690	0
382	20250324	122700	18963730	5690	5690	5690	5690	0
383	20250324	122600	18963730	5690	5690	5690	5690	0
384	20250324	122500	18963730	5690	5690	5690	5690	0
385	20250324	122400	18963730	5690	5690	5690	5690	0
386	20250324	122300	18963730	5690	5690	5690	5690	0
387	20250324	122200	18963730	5690	5690	5690	5690	0
388	20250324	122100	18963730	5690	5690	5690	5690	0
389	20250324	122000	18963730	5690	5690	5690	5690	1
390	20250324	121900	18958040	5650	5650	5650	5650	0
391	20250324	121800	18958040	5650	5650	5650	5650	0
392	20250324	121700	18958040	5650	5660	5660	5650	1000
393	20250324	121600	13306910	5690	5690	5690	5690	0
394	20250324	121500	13306910	5690	5690	5690	5690	0
395	20250324	121400	13306910	5690	5690	5690	5690	1
396	20250324	121300	13301220	5670	5670	5670	5670	0
397	20250324	121200	13301220	5670	5670	5670	5670	0
398	20250324	121100	13301220	5670	5670	5670	5670	0
399	20250324	121000	13301220	5670	5670	5670	5670	0
400	20250324	120900	13301220	5670	5670	5670	5670	0
401	20250324	120800	13301220	5670	5670	5670	5670	0
402	20250324	120700	13301220	5670	5670	5670	5670	0
403	20250324	120600	13301220	5670	5670	5670	5670	0
404	20250324	120500	13301220	5670	5670	5670	5670	0
405	20250324	120400	13301220	5670	5670	5670	5670	0
406	20250324	120300	13301220	5670	5680	5680	5670	185
407	20250324	120200	12252260	5690	5690	5690	5690	0
408	20250324	120100	12252260	5690	5690	5690	5690	0
409	20250324	120000	12252260	5690	5690	5690	5690	0
410	20250324	115900	12252260	5690	5690	5690	5690	0
411	20250324	115800	12252260	5690	5690	5690	5690	0
412	20250324	115700	12252260	5690	5690	5690	5690	0
413	20250324	115600	12252260	5690	5690	5690	5690	0
414	20250324	115500	12252260	5690	5690	5690	5690	1
415	20250324	115400	12246570	5690	5670	5690	5670	240
416	20250324	115300	10885670	5710	5710	5710	5710	0
417	20250324	115200	10885670	5710	5710	5710	5710	0
418	20250324	115100	10885670	5710	5710	5710	5710	0
419	20250324	115000	10885670	5710	5710	5710	5710	0
420	20250324	114900	10885670	5710	5710	5710	5710	0
421	20250324	114800	10885670	5710	5710	5710	5710	0
422	20250324	114700	10885670	5710	5710	5710	5710	0
423	20250324	114600	10885670	5710	5710	5710	5710	0
424	20250324	114500	10885670	5710	5710	5710	5710	0
425	20250324	114400	10885670	5710	5710	5710	5710	0
426	20250324	114300	10885670	5710	5710	5710	5710	0
427	20250324	114200	10885670	5710	5710	5710	5710	0
428	20250324	114100	10885670	5710	5710	5710	5710	0
429	20250324	114000	10885670	5710	5710	5710	5710	0
430	20250324	113900	10885670	5710	5710	5710	5710	0
431	20250324	113800	10885670	5710	5710	5710	5710	0
432	20250324	113700	10885670	5710	5710	5710	5710	0
433	20250324	113600	10885670	5710	5710	5710	5710	0
434	20250324	113500	10885670	5710	5710	5710	5710	0
435	20250324	113400	10885670	5710	5710	5710	5710	0
436	20250324	113300	10885670	5710	5710	5710	5710	0
437	20250324	113200	10885670	5710	5710	5710	5710	1
438	20250324	113100	10879960	5670	5670	5670	5670	100
439	20250324	113000	10312960	5670	5670	5670	5670	0
440	20250324	112900	10312960	5670	5670	5670	5670	0
441	20250324	112800	10312960	5670	5670	5670	5670	0
442	20250324	112700	10312960	5670	5670	5670	5670	0
443	20250324	112600	10312960	5670	5670	5670	5670	0
444	20250324	112500	10312960	5670	5670	5670	5670	284
445	20250324	112400	8702680	5690	5690	5690	5690	0
446	20250324	112300	8702680	5690	5690	5690	5690	1
447	20250324	112200	8696990	5710	5710	5710	5710	0
448	20250324	112100	8696990	5710	5710	5710	5710	0
449	20250324	112000	8696990	5710	5710	5710	5710	0
450	20250324	111900	8696990	5710	5710	5710	5710	0
451	20250324	111800	8696990	5710	5710	5710	5710	0
452	20250324	111700	8696990	5710	5710	5710	5710	0
453	20250324	111600	8696990	5710	5710	5710	5710	0
454	20250324	111500	8696990	5710	5710	5710	5710	1
455	20250324	111400	8691280	5670	5670	5670	5670	0
456	20250324	111300	8691280	5670	5670	5670	5670	0
457	20250324	111200	8691280	5670	5670	5670	5670	0
458	20250324	111100	8691280	5670	5670	5670	5670	0
459	20250324	111000	8691280	5670	5670	5670	5670	0
460	20250324	110900	8691280	5670	5670	5670	5670	0
461	20250324	110800	8691280	5670	5670	5670	5670	0
462	20250324	110700	8691280	5670	5670	5670	5670	10
463	20250324	110600	8634580	5680	5680	5680	5680	0
464	20250324	110500	8634580	5680	5680	5680	5680	0
465	20250324	110400	8634580	5680	5680	5680	5680	0
466	20250324	110300	8634580	5680	5680	5680	5680	139
467	20250324	110200	7845060	5690	5690	5690	5690	96
468	20250324	110100	7298820	5700	5700	5700	5700	0
469	20250324	110000	7298820	5700	5700	5700	5700	3
470	20250324	105900	7281720	5710	5710	5710	5710	17
471	20250324	105800	7184650	5710	5710	5710	5710	0
472	20250324	105700	7184650	5710	5710	5710	5710	0
473	20250324	105600	7184650	5710	5710	5710	5710	0
474	20250324	105500	7184650	5710	5710	5710	5710	0
475	20250324	105400	7184650	5710	5710	5710	5710	0
476	20250324	105300	7184650	5710	5710	5710	5710	0
477	20250324	105200	7184650	5710	5710	5710	5710	0
478	20250324	105100	7184650	5710	5710	5710	5710	0
479	20250324	105000	7184650	5710	5710	5710	5710	0
480	20250324	104900	7184650	5710	5710	5710	5710	0
481	20250324	104800	7184650	5710	5710	5710	5710	0
482	20250324	104700	7184650	5710	5710	5710	5710	0
483	20250324	104600	7184650	5710	5710	5710	5710	3
484	20250324	104500	7167520	5720	5720	5720	5720	0
485	20250324	104400	7167520	5720	5720	5720	5720	0
486	20250324	104300	7167520	5720	5720	5720	5720	0
487	20250324	104200	7167520	5720	5720	5720	5720	0
488	20250324	104100	7167520	5720	5720	5720	5720	0
489	20250324	104000	7167520	5720	5720	5720	5720	0
490	20250324	103900	7167520	5720	5720	5720	5720	0
491	20250324	103800	7167520	5720	5720	5720	5720	0
492	20250324	103700	7167520	5720	5720	5720	5720	0
493	20250324	103600	7167520	5720	5720	5720	5720	0
494	20250324	103500	7167520	5720	5720	5720	5720	0
495	20250324	103400	7167520	5720	5720	5720	5720	0
496	20250324	103300	7167520	5720	5720	5720	5720	0
497	20250324	103200	7167520	5720	5720	5720	5720	0
498	20250324	103100	7167520	5720	5720	5720	5720	0
499	20250324	103000	7167520	5720	5720	5720	5720	0
500	20250324	102900	7167520	5720	5720	5720	5720	0
501	20250324	102800	7167520	5720	5720	5720	5720	0
502	20250324	102700	7167520	5720	5720	5720	5720	0
503	20250324	102600	7167520	5720	5720	5720	5720	0
504	20250324	102500	7167520	5720	5720	5720	5720	0
505	20250324	102400	7167520	5720	5720	5720	5720	0
506	20250324	102300	7167520	5720	5720	5720	5720	0
507	20250324	102200	7167520	5720	5720	5720	5720	0
508	20250324	102100	7167520	5720	5720	5720	5720	0
509	20250324	102000	7167520	5720	5720	5720	5720	0
510	20250324	101900	7167520	5720	5720	5720	5720	30
511	20250324	101800	6995920	5720	5720	5720	5720	37
512	20250324	101700	6784280	5730	5720	5730	5720	6
513	20250324	101600	6749910	5690	5690	5690	5690	0
514	20250324	101500	6749910	5690	5690	5690	5690	0
515	20250324	101400	6749910	5690	5700	5700	5690	166
516	20250324	101300	5803720	5680	5680	5680	5680	0
517	20250324	101200	5803720	5680	5680	5680	5680	0
518	20250324	101100	5803720	5680	5680	5680	5680	0
519	20250324	101000	5803720	5680	5680	5680	5680	19
520	20250324	100900	5695800	5680	5680	5680	5680	0
521	20250324	100800	5695800	5680	5680	5680	5680	0
522	20250324	100700	5695800	5680	5680	5680	5680	0
523	20250324	100600	5695800	5680	5680	5680	5680	0
524	20250324	100500	5695800	5680	5680	5680	5680	0
525	20250324	100400	5695800	5680	5680	5680	5680	11
526	20250324	100300	5633320	5700	5700	5700	5700	0
527	20250324	100200	5633320	5700	5700	5700	5700	0
528	20250324	100100	5633320	5700	5700	5700	5700	0
529	20250324	100000	5633320	5700	5700	5700	5700	0
530	20250324	095900	5633320	5700	5700	5700	5700	0
531	20250324	095800	5633320	5700	5700	5700	5700	0
532	20250324	095700	5633320	5700	5700	5700	5700	19
533	20250324	095600	5525020	5690	5690	5690	5690	0
534	20250324	095500	5525020	5690	5690	5690	5690	0
535	20250324	095400	5525020	5690	5690	5690	5690	0
536	20250324	095300	5525020	5690	5690	5690	5690	0
537	20250324	095200	5525020	5690	5690	5690	5690	0
538	20250324	095100	5525020	5690	5690	5690	5690	54
539	20250324	095000	5217760	5670	5670	5670	5670	2
540	20250324	094900	5206420	5690	5690	5690	5690	1
541	20250324	094800	5200730	5690	5690	5690	5690	0
542	20250324	094700	5200730	5690	5690	5690	5690	0
543	20250324	094600	5200730	5690	5690	5690	5690	0
544	20250324	094500	5200730	5690	5690	5690	5690	0
545	20250324	094400	5200730	5690	5690	5690	5690	0
546	20250324	094300	5200730	5690	5690	5690	5690	0
547	20250324	094200	5200730	5690	5690	5690	5690	0
548	20250324	094100	5200730	5690	5690	5690	5690	0
549	20250324	094000	5200730	5690	5690	5690	5690	0
550	20250324	093900	5200730	5690	5690	5690	5690	0
551	20250324	093800	5200730	5690	5690	5690	5690	0
552	20250324	093700	5200730	5690	5690	5690	5690	0
553	20250324	093600	5200730	5690	5690	5690	5690	1
554	20250324	093500	5195040	5650	5650	5650	5650	0
555	20250324	093400	5195040	5650	5680	5680	5650	101
556	20250324	093300	4623880	5680	5680	5680	5680	0
557	20250324	093200	4623880	5680	5680	5680	5680	0
558	20250324	093100	4623880	5680	5680	5680	5680	0
559	20250324	093000	4623880	5680	5680	5680	5680	0
560	20250324	092900	4623880	5680	5680	5680	5680	0
561	20250324	092800	4623880	5680	5680	5680	5680	157
562	20250324	092700	3732120	5680	5680	5680	5680	259
563	20250324	092600	2261000	5660	5660	5660	5660	0
564	20250324	092500	2261000	5660	5660	5660	5660	0
565	20250324	092400	2261000	5660	5660	5660	5660	0
566	20250324	092300	2261000	5660	5660	5660	5660	0
567	20250324	092200	2261000	5660	5660	5660	5660	0
568	20250324	092100	2261000	5660	5660	5660	5660	0
569	20250324	092000	2261000	5660	5660	5660	5660	0
570	20250324	091900	2261000	5660	5660	5660	5660	0
571	20250324	091800	2261000	5660	5660	5660	5660	0
572	20250324	091700	2261000	5660	5660	5660	5660	70
573	20250324	091600	1864800	5680	5680	5680	5680	0
574	20250324	091500	1864800	5680	5680	5680	5680	0
575	20250324	091400	1864800	5680	5680	5680	5680	10
576	20250324	091300	1808000	5700	5700	5700	5700	0
577	20250324	091200	1808000	5700	5700	5700	5700	0
578	20250324	091100	1808000	5700	5700	5700	5700	0
579	20250324	091000	1808000	5700	5700	5700	5700	0
580	20250324	090900	1808000	5700	5700	5700	5700	0
581	20250324	090800	1808000	5700	5700	5700	5700	1
582	20250324	090700	1802300	5720	5720	5720	5720	0
583	20250324	090600	1802300	5720	5720	5720	5720	0
584	20250324	090500	1802300	5720	5720	5720	5720	3
585	20250324	090400	1785140	5730	5730	5730	5730	0
586	20250324	090300	1785140	5730	5730	5730	5730	0
587	20250324	090200	1785140	5730	5730	5730	5730	2
588	20250324	090100	1773680	5730	5690	5730	5670	197
589	20250324	090000	656320	5670	5650	5670	5650	116