KissMeData/347890/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	212300	28143340	5390	5390	5390	5390	316
3	20250324	212200	28143340	5390	5390	5390	5390	0
4	20250324	212100	28143340	5390	5390	5390	5390	0
5	20250324	212000	28143340	5390	5390	5390	5390	0
6	20250324	211900	28143340	5390	5390	5390	5390	0
7	20250324	211800	28143340	5390	5390	5390	5390	0
8	20250324	211700	28143340	5390	5390	5390	5390	0
9	20250324	211600	28143340	5390	5390	5390	5390	0
10	20250324	211500	28143340	5390	5390	5390	5390	0
11	20250324	211400	28143340	5390	5390	5390	5390	0
12	20250324	211300	28143340	5390	5390	5390	5390	0
13	20250324	211200	28143340	5390	5390	5390	5390	0
14	20250324	211100	28143340	5390	5390	5390	5390	0
15	20250324	211000	28143340	5390	5390	5390	5390	0
16	20250324	210900	28143340	5390	5390	5390	5390	0
17	20250324	210800	28143340	5390	5390	5390	5390	0
18	20250324	210700	28143340	5390	5390	5390	5390	0
19	20250324	210600	28143340	5390	5390	5390	5390	0
20	20250324	210500	28143340	5390	5390	5390	5390	0
21	20250324	210400	28143340	5390	5390	5390	5390	0
22	20250324	210300	28143340	5390	5390	5390	5390	0
23	20250324	210200	28143340	5390	5390	5390	5390	0
24	20250324	210100	28143340	5390	5390	5390	5390	0
25	20250324	210000	28143340	5390	5390	5390	5390	0
26	20250324	205900	28143340	5390	5390	5390	5390	0
27	20250324	205800	28143340	5390	5390	5390	5390	0
28	20250324	205700	28143340	5390	5390	5390	5390	0
29	20250324	205600	28143340	5390	5390	5390	5390	0
30	20250324	205500	28143340	5390	5390	5390	5390	0
31	20250324	205400	28143340	5390	5390	5390	5390	0
32	20250324	205300	28143340	5390	5390	5390	5390	316
33	20250324	205200	28143340	5390	5390	5390	5390	0
34	20250324	205100	28143340	5390	5390	5390	5390	0
35	20250324	205000	28143340	5390	5390	5390	5390	0
36	20250324	204900	28143340	5390	5390	5390	5390	0
37	20250324	204800	28143340	5390	5390	5390	5390	0
38	20250324	204700	28143340	5390	5390	5390	5390	0
39	20250324	204600	28143340	5390	5390	5390	5390	0
40	20250324	204500	28143340	5390	5390	5390	5390	0
41	20250324	204400	28143340	5390	5390	5390	5390	0
42	20250324	204300	28143340	5390	5390	5390	5390	0
43	20250324	204200	28143340	5390	5390	5390	5390	0
44	20250324	204100	28143340	5390	5390	5390	5390	0
45	20250324	204000	28143340	5390	5390	5390	5390	0
46	20250324	203900	28143340	5390	5390	5390	5390	0
47	20250324	203800	28143340	5390	5390	5390	5390	0
48	20250324	203700	28143340	5390	5390	5390	5390	0
49	20250324	203600	28143340	5390	5390	5390	5390	0
50	20250324	203500	28143340	5390	5390	5390	5390	0
51	20250324	203400	28143340	5390	5390	5390	5390	0
52	20250324	203300	28143340	5390	5390	5390	5390	0
53	20250324	203200	28143340	5390	5390	5390	5390	0
54	20250324	203100	28143340	5390	5390	5390	5390	0
55	20250324	203000	28143340	5390	5390	5390	5390	0
56	20250324	202900	28143340	5390	5390	5390	5390	0
57	20250324	202800	28143340	5390	5390	5390	5390	0
58	20250324	202700	28143340	5390	5390	5390	5390	0
59	20250324	202600	28143340	5390	5390	5390	5390	0
60	20250324	202500	28143340	5390	5390	5390	5390	0
61	20250324	202400	28143340	5390	5390	5390	5390	0
62	20250324	202300	28143340	5390	5390	5390	5390	316
63	20250324	202200	28143340	5390	5390	5390	5390	0
64	20250324	202100	28143340	5390	5390	5390	5390	0
65	20250324	202000	28143340	5390	5390	5390	5390	0
66	20250324	201900	28143340	5390	5390	5390	5390	0
67	20250324	201800	28143340	5390	5390	5390	5390	0
68	20250324	201700	28143340	5390	5390	5390	5390	0
69	20250324	201600	28143340	5390	5390	5390	5390	0
70	20250324	201500	28143340	5390	5390	5390	5390	0
71	20250324	201400	28143340	5390	5390	5390	5390	0
72	20250324	201300	28143340	5390	5390	5390	5390	0
73	20250324	201200	28143340	5390	5390	5390	5390	0
74	20250324	201100	28143340	5390	5390	5390	5390	0
75	20250324	201000	28143340	5390	5390	5390	5390	0
76	20250324	200900	28143340	5390	5390	5390	5390	0
77	20250324	200800	28143340	5390	5390	5390	5390	0
78	20250324	200700	28143340	5390	5390	5390	5390	0
79	20250324	200600	28143340	5390	5390	5390	5390	0
80	20250324	200500	28143340	5390	5390	5390	5390	0
81	20250324	200400	28143340	5390	5390	5390	5390	0
82	20250324	200300	28143340	5390	5390	5390	5390	0
83	20250324	200200	28143340	5390	5390	5390	5390	0
84	20250324	200100	28143340	5390	5390	5390	5390	0
85	20250324	200000	28143340	5390	5390	5390	5390	0
86	20250324	195900	28143340	5390	5390	5390	5390	0
87	20250324	195800	28143340	5390	5390	5390	5390	0
88	20250324	195700	28143340	5390	5390	5390	5390	0
89	20250324	195600	28143340	5390	5390	5390	5390	0
90	20250324	195500	28143340	5390	5390	5390	5390	0
91	20250324	195400	28143340	5390	5390	5390	5390	0
92	20250324	195300	28143340	5390	5390	5390	5390	316
93	20250324	195200	28143340	5390	5390	5390	5390	0
94	20250324	195100	28143340	5390	5390	5390	5390	0
95	20250324	195000	28143340	5390	5390	5390	5390	0
96	20250324	194900	28143340	5390	5390	5390	5390	0
97	20250324	194800	28143340	5390	5390	5390	5390	0
98	20250324	194700	28143340	5390	5390	5390	5390	0
99	20250324	194600	28143340	5390	5390	5390	5390	0
100	20250324	194500	28143340	5390	5390	5390	5390	0
101	20250324	194400	28143340	5390	5390	5390	5390	0
102	20250324	194300	28143340	5390	5390	5390	5390	0
103	20250324	194200	28143340	5390	5390	5390	5390	0
104	20250324	194100	28143340	5390	5390	5390	5390	0
105	20250324	194000	28143340	5390	5390	5390	5390	0
106	20250324	193900	28143340	5390	5390	5390	5390	0
107	20250324	193800	28143340	5390	5390	5390	5390	0
108	20250324	193700	28143340	5390	5390	5390	5390	0
109	20250324	193600	28143340	5390	5390	5390	5390	0
110	20250324	193500	28143340	5390	5390	5390	5390	0
111	20250324	193400	28143340	5390	5390	5390	5390	0
112	20250324	193300	28143340	5390	5390	5390	5390	0
113	20250324	193200	28143340	5390	5390	5390	5390	0
114	20250324	193100	28143340	5390	5390	5390	5390	0
115	20250324	193000	28143340	5390	5390	5390	5390	0
116	20250324	192900	28143340	5390	5390	5390	5390	0
117	20250324	192800	28143340	5390	5390	5390	5390	0
118	20250324	192700	28143340	5390	5390	5390	5390	0
119	20250324	192600	28143340	5390	5390	5390	5390	0
120	20250324	192500	28143340	5390	5390	5390	5390	0
121	20250324	192400	28143340	5390	5390	5390	5390	0
122	20250324	192300	28143340	5390	5390	5390	5390	316
123	20250324	192200	28143340	5390	5390	5390	5390	0
124	20250324	192100	28143340	5390	5390	5390	5390	0
125	20250324	192000	28143340	5390	5390	5390	5390	0
126	20250324	191900	28143340	5390	5390	5390	5390	0
127	20250324	191800	28143340	5390	5390	5390	5390	0
128	20250324	191700	28143340	5390	5390	5390	5390	0
129	20250324	191600	28143340	5390	5390	5390	5390	0
130	20250324	191500	28143340	5390	5390	5390	5390	0
131	20250324	191400	28143340	5390	5390	5390	5390	0
132	20250324	191300	28143340	5390	5390	5390	5390	0
133	20250324	191200	28143340	5390	5390	5390	5390	0
134	20250324	191100	28143340	5390	5390	5390	5390	0
135	20250324	191000	28143340	5390	5390	5390	5390	0
136	20250324	190900	28143340	5390	5390	5390	5390	0
137	20250324	190800	28143340	5390	5390	5390	5390	0
138	20250324	190700	28143340	5390	5390	5390	5390	0
139	20250324	190600	28143340	5390	5390	5390	5390	0
140	20250324	190500	28143340	5390	5390	5390	5390	0
141	20250324	190400	28143340	5390	5390	5390	5390	0
142	20250324	190300	28143340	5390	5390	5390	5390	0
143	20250324	190200	28143340	5390	5390	5390	5390	0
144	20250324	190100	28143340	5390	5390	5390	5390	0
145	20250324	190000	28143340	5390	5390	5390	5390	0
146	20250324	185900	28143340	5390	5390	5390	5390	0
147	20250324	185800	28143340	5390	5390	5390	5390	0
148	20250324	185700	28143340	5390	5390	5390	5390	0
149	20250324	185600	28143340	5390	5390	5390	5390	0
150	20250324	185500	28143340	5390	5390	5390	5390	0
151	20250324	185400	28143340	5390	5390	5390	5390	0
152	20250324	185300	28143340	5390	5390	5390	5390	316
153	20250324	185200	28143340	5390	5390	5390	5390	0
154	20250324	185100	28143340	5390	5390	5390	5390	0
155	20250324	185000	28143340	5390	5390	5390	5390	0
156	20250324	184900	28143340	5390	5390	5390	5390	0
157	20250324	184800	28143340	5390	5390	5390	5390	0
158	20250324	184700	28143340	5390	5390	5390	5390	0
159	20250324	184600	28143340	5390	5390	5390	5390	0
160	20250324	184500	28143340	5390	5390	5390	5390	0
161	20250324	184400	28143340	5390	5390	5390	5390	0
162	20250324	184300	28143340	5390	5390	5390	5390	0
163	20250324	184200	28143340	5390	5390	5390	5390	0
164	20250324	184100	28143340	5390	5390	5390	5390	0
165	20250324	184000	28143340	5390	5390	5390	5390	0
166	20250324	183900	28143340	5390	5390	5390	5390	0
167	20250324	183800	28143340	5390	5390	5390	5390	0
168	20250324	183700	28143340	5390	5390	5390	5390	0
169	20250324	183600	28143340	5390	5390	5390	5390	0
170	20250324	183500	28143340	5390	5390	5390	5390	0
171	20250324	183400	28143340	5390	5390	5390	5390	0
172	20250324	183300	28143340	5390	5390	5390	5390	0
173	20250324	183200	28143340	5390	5390	5390	5390	0
174	20250324	183100	28143340	5390	5390	5390	5390	0
175	20250324	183000	28143340	5390	5390	5390	5390	0
176	20250324	182900	28143340	5390	5390	5390	5390	0
177	20250324	182800	28143340	5390	5390	5390	5390	0
178	20250324	182700	28143340	5390	5390	5390	5390	0
179	20250324	182600	28143340	5390	5390	5390	5390	0
180	20250324	182500	28143340	5390	5390	5390	5390	0
181	20250324	182400	28143340	5390	5390	5390	5390	0
182	20250324	182300	28143340	5390	5390	5390	5390	316
183	20250324	182200	28143340	5390	5390	5390	5390	0
184	20250324	182100	28143340	5390	5390	5390	5390	0
185	20250324	182000	28143340	5390	5390	5390	5390	0
186	20250324	181900	28143340	5390	5390	5390	5390	0
187	20250324	181800	28143340	5390	5390	5390	5390	0
188	20250324	181700	28143340	5390	5390	5390	5390	0
189	20250324	181600	28143340	5390	5390	5390	5390	0
190	20250324	181500	28143340	5390	5390	5390	5390	0
191	20250324	181400	28143340	5390	5390	5390	5390	0
192	20250324	181300	28143340	5390	5390	5390	5390	0
193	20250324	181200	28143340	5390	5390	5390	5390	0
194	20250324	181100	28143340	5390	5390	5390	5390	0
195	20250324	181000	28143340	5390	5390	5390	5390	0
196	20250324	180900	28143340	5390	5390	5390	5390	0
197	20250324	180800	28143340	5390	5390	5390	5390	0
198	20250324	180700	28143340	5390	5390	5390	5390	0
199	20250324	180600	28143340	5390	5390	5390	5390	0
200	20250324	180500	28143340	5390	5390	5390	5390	0
201	20250324	180400	28143340	5390	5390	5390	5390	0
202	20250324	180300	28143340	5390	5390	5390	5390	0
203	20250324	180200	28143340	5390	5390	5390	5390	0
204	20250324	180100	28143340	5390	5390	5390	5390	0
205	20250324	180000	28143340	5390	5390	5390	5390	0
206	20250324	175900	28143340	5390	5390	5390	5390	0
207	20250324	175800	28143340	5390	5390	5390	5390	0
208	20250324	175700	28143340	5390	5390	5390	5390	0
209	20250324	175600	28143340	5390	5390	5390	5390	0
210	20250324	175500	28143340	5390	5390	5390	5390	0
211	20250324	175400	28143340	5390	5390	5390	5390	0
212	20250324	175300	28143340	5390	5390	5390	5390	316
213	20250324	175200	28143340	5390	5390	5390	5390	0
214	20250324	175100	28143340	5390	5390	5390	5390	0
215	20250324	175000	28143340	5390	5390	5390	5390	0
216	20250324	174900	28143340	5390	5390	5390	5390	0
217	20250324	174800	28143340	5390	5390	5390	5390	0
218	20250324	174700	28143340	5390	5390	5390	5390	0
219	20250324	174600	28143340	5390	5390	5390	5390	0
220	20250324	174500	28143340	5390	5390	5390	5390	0
221	20250324	174400	28143340	5390	5390	5390	5390	0
222	20250324	174300	28143340	5390	5390	5390	5390	0
223	20250324	174200	28143340	5390	5390	5390	5390	0
224	20250324	174100	28143340	5390	5390	5390	5390	0
225	20250324	174000	28143340	5390	5390	5390	5390	0
226	20250324	173900	28143340	5390	5390	5390	5390	0
227	20250324	173800	28143340	5390	5390	5390	5390	0
228	20250324	173700	28143340	5390	5390	5390	5390	0
229	20250324	173600	28143340	5390	5390	5390	5390	0
230	20250324	173500	28143340	5390	5390	5390	5390	0
231	20250324	173400	28143340	5390	5390	5390	5390	0
232	20250324	173300	28143340	5390	5390	5390	5390	0
233	20250324	173200	28143340	5390	5390	5390	5390	0
234	20250324	173100	28143340	5390	5390	5390	5390	0
235	20250324	173000	28143340	5390	5390	5390	5390	0
236	20250324	172900	28143340	5390	5390	5390	5390	0
237	20250324	172800	28143340	5390	5390	5390	5390	0
238	20250324	172700	28143340	5390	5390	5390	5390	0
239	20250324	172600	28143340	5390	5390	5390	5390	0
240	20250324	172500	28143340	5390	5390	5390	5390	0
241	20250324	172400	28143340	5390	5390	5390	5390	0
242	20250324	172300	28143340	5390	5390	5390	5390	316
243	20250324	172200	28143340	5390	5390	5390	5390	0
244	20250324	172100	28143340	5390	5390	5390	5390	0
245	20250324	172000	28143340	5390	5390	5390	5390	0
246	20250324	171900	28143340	5390	5390	5390	5390	0
247	20250324	171800	28143340	5390	5390	5390	5390	0
248	20250324	171700	28143340	5390	5390	5390	5390	0
249	20250324	171600	28143340	5390	5390	5390	5390	0
250	20250324	171500	28143340	5390	5390	5390	5390	0
251	20250324	171400	28143340	5390	5390	5390	5390	0
252	20250324	171300	28143340	5390	5390	5390	5390	0
253	20250324	171200	28143340	5390	5390	5390	5390	0
254	20250324	171100	28143340	5390	5390	5390	5390	0
255	20250324	171000	28143340	5390	5390	5390	5390	0
256	20250324	170900	28143340	5390	5390	5390	5390	0
257	20250324	170800	28143340	5390	5390	5390	5390	0
258	20250324	170700	28143340	5390	5390	5390	5390	0
259	20250324	170600	28143340	5390	5390	5390	5390	0
260	20250324	170500	28143340	5390	5390	5390	5390	0
261	20250324	170400	28143340	5390	5390	5390	5390	0
262	20250324	170300	28143340	5390	5390	5390	5390	0
263	20250324	170200	28143340	5390	5390	5390	5390	0
264	20250324	170100	28143340	5390	5390	5390	5390	0
265	20250324	170000	28143340	5390	5390	5390	5390	0
266	20250324	165900	28143340	5390	5390	5390	5390	0
267	20250324	165800	28143340	5390	5390	5390	5390	0
268	20250324	165700	28143340	5390	5390	5390	5390	0
269	20250324	165600	28143340	5390	5390	5390	5390	0
270	20250324	165500	28143340	5390	5390	5390	5390	0
271	20250324	165400	28143340	5390	5390	5390	5390	0
272	20250324	165300	28143340	5390	5390	5390	5390	316
273	20250324	165200	28143340	5390	5390	5390	5390	0
274	20250324	165100	28143340	5390	5390	5390	5390	0
275	20250324	165000	28143340	5390	5390	5390	5390	0
276	20250324	164900	28143340	5390	5390	5390	5390	0
277	20250324	164800	28143340	5390	5390	5390	5390	0
278	20250324	164700	28143340	5390	5390	5390	5390	0
279	20250324	164600	28143340	5390	5390	5390	5390	0
280	20250324	164500	28143340	5390	5390	5390	5390	0
281	20250324	164400	28143340	5390	5390	5390	5390	0
282	20250324	164300	28143340	5390	5390	5390	5390	0
283	20250324	164200	28143340	5390	5390	5390	5390	0
284	20250324	164100	28143340	5390	5390	5390	5390	0
285	20250324	164000	28143340	5390	5390	5390	5390	0
286	20250324	163900	28143340	5390	5390	5390	5390	0
287	20250324	163800	28143340	5390	5390	5390	5390	0
288	20250324	163700	28143340	5390	5390	5390	5390	0
289	20250324	163600	28143340	5390	5390	5390	5390	0
290	20250324	163500	28143340	5390	5390	5390	5390	0
291	20250324	163400	28143340	5390	5390	5390	5390	0
292	20250324	163300	28143340	5390	5390	5390	5390	0
293	20250324	163200	28143340	5390	5390	5390	5390	0
294	20250324	163100	28143340	5390	5390	5390	5390	0
295	20250324	163000	28143340	5390	5390	5390	5390	0
296	20250324	162900	28143340	5390	5390	5390	5390	0
297	20250324	162800	28143340	5390	5390	5390	5390	0
298	20250324	162700	28143340	5390	5390	5390	5390	0
299	20250324	162600	28143340	5390	5390	5390	5390	0
300	20250324	162500	28143340	5390	5390	5390	5390	0
301	20250324	162400	28143340	5390	5390	5390	5390	0
302	20250324	162300	28143340	5390	5390	5390	5390	316
303	20250324	162200	28143340	5390	5390	5390	5390	0
304	20250324	162100	28143340	5390	5390	5390	5390	0
305	20250324	162000	28143340	5390	5390	5390	5390	0
306	20250324	161900	28143340	5390	5390	5390	5390	0
307	20250324	161800	28143340	5390	5390	5390	5390	0
308	20250324	161700	28143340	5390	5390	5390	5390	0
309	20250324	161600	28143340	5390	5390	5390	5390	0
310	20250324	161500	28143340	5390	5390	5390	5390	0
311	20250324	161400	28143340	5390	5390	5390	5390	0
312	20250324	161300	28143340	5390	5390	5390	5390	0
313	20250324	161200	28143340	5390	5390	5390	5390	0
314	20250324	161100	28143340	5390	5390	5390	5390	0
315	20250324	161000	28143340	5390	5390	5390	5390	0
316	20250324	160900	28143340	5390	5390	5390	5390	0
317	20250324	160800	28143340	5390	5390	5390	5390	0
318	20250324	160700	28143340	5390	5390	5390	5390	0
319	20250324	160600	28143340	5390	5390	5390	5390	0
320	20250324	160500	28143340	5390	5390	5390	5390	0
321	20250324	160400	28143340	5390	5390	5390	5390	0
322	20250324	160300	28143340	5390	5390	5390	5390	0
323	20250324	160200	28143340	5390	5390	5390	5390	0
324	20250324	160100	28143340	5390	5390	5390	5390	0
325	20250324	160000	28143340	5390	5390	5390	5390	0
326	20250324	155900	28143340	5390	5390	5390	5390	0
327	20250324	155800	28143340	5390	5390	5390	5390	0
328	20250324	155700	28143340	5390	5390	5390	5390	0
329	20250324	155600	28143340	5390	5390	5390	5390	0
330	20250324	155500	28143340	5390	5390	5390	5390	0
331	20250324	155400	28143340	5390	5390	5390	5390	0
332	20250324	155300	28143340	5390	5390	5390	5390	316
333	20250324	155200	28143340	5390	5390	5390	5390	0
334	20250324	155100	28143340	5390	5390	5390	5390	0
335	20250324	155000	28143340	5390	5390	5390	5390	0
336	20250324	154900	28143340	5390	5390	5390	5390	0
337	20250324	154800	28143340	5390	5390	5390	5390	0
338	20250324	154700	28143340	5390	5390	5390	5390	0
339	20250324	154600	28143340	5390	5390	5390	5390	0
340	20250324	154500	28143340	5390	5390	5390	5390	0
341	20250324	154400	28143340	5390	5390	5390	5390	0
342	20250324	154300	28143340	5390	5390	5390	5390	0
343	20250324	154200	28143340	5390	5390	5390	5390	0
344	20250324	154100	28143340	5390	5390	5390	5390	0
345	20250324	154000	28143340	5390	5390	5390	5390	0
346	20250324	153900	28143340	5390	5390	5390	5390	0
347	20250324	153800	28143340	5390	5390	5390	5390	0
348	20250324	153700	28143340	5390	5390	5390	5390	0
349	20250324	153600	28143340	5390	5390	5390	5390	0
350	20250324	153500	28143340	5390	5390	5390	5390	0
351	20250324	153400	28143340	5390	5390	5390	5390	0
352	20250324	153300	28143340	5390	5390	5390	5390	0
353	20250324	153200	28143340	5390	5390	5390	5390	0
354	20250324	153100	28143340	5390	5390	5390	5390	0
355	20250324	153000	28143340	5390	5390	5390	5390	316
356	20250324	152900	26440100	5370	5370	5370	5370	0
357	20250324	152800	26440100	5370	5370	5370	5370	0
358	20250324	152700	26440100	5370	5370	5370	5370	0
359	20250324	152600	26440100	5370	5370	5370	5370	0
360	20250324	152500	26440100	5370	5370	5370	5370	0
361	20250324	152400	26440100	5370	5370	5370	5370	0
362	20250324	152300	26440100	5370	5370	5370	5370	0
363	20250324	152200	26440100	5370	5370	5370	5370	0
364	20250324	152100	26440100	5370	5370	5370	5370	0
365	20250324	152000	26440100	5370	5370	5370	5370	0
366	20250324	151900	26440100	5370	5370	5370	5370	0
367	20250324	151800	26440100	5370	5370	5370	5370	0
368	20250324	151700	26440100	5370	5370	5370	5370	0
369	20250324	151600	26440100	5370	5370	5370	5370	0
370	20250324	151500	26440100	5370	5370	5370	5370	0
371	20250324	151400	26440100	5370	5370	5370	5370	0
372	20250324	151300	26440100	5370	5370	5370	5370	0
373	20250324	151200	26440100	5370	5370	5370	5370	0
374	20250324	151100	26440100	5370	5370	5370	5370	0
375	20250324	151000	26440100	5370	5370	5370	5370	0
376	20250324	150900	26440100	5370	5370	5370	5370	0
377	20250324	150800	26440100	5370	5370	5370	5370	0
378	20250324	150700	26440100	5370	5370	5370	5370	0
379	20250324	150600	26440100	5370	5370	5370	5370	0
380	20250324	150500	26440100	5370	5370	5370	5370	0
381	20250324	150400	26440100	5370	5370	5370	5370	0
382	20250324	150300	26440100	5370	5370	5370	5370	0
383	20250324	150200	26440100	5370	5370	5370	5370	0
384	20250324	150100	26440100	5370	5370	5370	5370	0
385	20250324	150000	26440100	5370	5340	5370	5330	171
386	20250324	145900	25528610	5370	5370	5370	5370	0
387	20250324	145800	25528610	5370	5370	5370	5370	1
388	20250324	145700	25523240	5340	5340	5340	5340	0
389	20250324	145600	25523240	5340	5340	5340	5340	50
390	20250324	145500	25256240	5370	5370	5370	5370	1
391	20250324	145400	25250870	5370	5370	5370	5370	1
392	20250324	145300	25245500	5370	5370	5370	5370	0
393	20250324	145200	25245500	5370	5370	5370	5370	0
394	20250324	145100	25245500	5370	5370	5370	5370	0
395	20250324	145000	25245500	5370	5370	5370	5370	0
396	20250324	144900	25245500	5370	5370	5370	5370	0
397	20250324	144800	25245500	5370	5370	5370	5370	0
398	20250324	144700	25245500	5370	5370	5370	5370	0
399	20250324	144600	25245500	5370	5370	5370	5370	0
400	20250324	144500	25245500	5370	5370	5370	5370	0
401	20250324	144400	25245500	5370	5370	5370	5370	0
402	20250324	144300	25245500	5370	5370	5370	5370	0
403	20250324	144200	25245500	5370	5370	5370	5370	0
404	20250324	144100	25245500	5370	5370	5370	5370	0
405	20250324	144000	25245500	5370	5370	5370	5370	0
406	20250324	143900	25245500	5370	5370	5370	5370	0
407	20250324	143800	25245500	5370	5370	5370	5370	0
408	20250324	143700	25245500	5370	5370	5370	5370	0
409	20250324	143600	25245500	5370	5370	5370	5370	0
410	20250324	143500	25245500	5370	5370	5370	5370	1
411	20250324	143400	25240130	5330	5330	5330	5330	74
412	20250324	143300	24845710	5350	5350	5350	5350	0
413	20250324	143200	24845710	5350	5350	5350	5350	0
414	20250324	143100	24845710	5350	5350	5350	5350	1
415	20250324	143000	24840360	5380	5380	5380	5380	0
416	20250324	142900	24840360	5380	5380	5380	5380	0
417	20250324	142800	24840360	5380	5380	5380	5380	0
418	20250324	142700	24840360	5380	5380	5380	5380	0
419	20250324	142600	24840360	5380	5380	5380	5380	0
420	20250324	142500	24840360	5380	5380	5380	5380	0
421	20250324	142400	24840360	5380	5380	5380	5380	0
422	20250324	142300	24840360	5380	5380	5380	5380	0
423	20250324	142200	24840360	5380	5380	5380	5380	0
424	20250324	142100	24840360	5380	5380	5380	5380	0
425	20250324	142000	24840360	5380	5360	5380	5360	6
426	20250324	141900	24808180	5360	5360	5360	5360	46
427	20250324	141800	24561620	5380	5380	5380	5380	0
428	20250324	141700	24561620	5380	5380	5380	5380	0
429	20250324	141600	24561620	5380	5380	5380	5380	0
430	20250324	141500	24561620	5380	5380	5380	5380	0
431	20250324	141400	24561620	5380	5380	5380	5380	0
432	20250324	141300	24561620	5380	5380	5380	5380	0
433	20250324	141200	24561620	5380	5380	5380	5380	0
434	20250324	141100	24561620	5380	5380	5380	5380	0
435	20250324	141000	24561620	5380	5380	5380	5380	0
436	20250324	140900	24561620	5380	5380	5380	5380	0
437	20250324	140800	24561620	5380	5380	5380	5380	0
438	20250324	140700	24561620	5380	5380	5380	5380	0
439	20250324	140600	24561620	5380	5380	5380	5380	0
440	20250324	140500	24561620	5380	5380	5380	5380	0
441	20250324	140400	24561620	5380	5380	5380	5380	0
442	20250324	140300	24561620	5380	5380	5380	5380	0
443	20250324	140200	24561620	5380	5380	5380	5380	0
444	20250324	140100	24561620	5380	5380	5380	5380	0
445	20250324	140000	24561620	5380	5380	5380	5380	0
446	20250324	135900	24561620	5380	5380	5380	5380	0
447	20250324	135800	24561620	5380	5380	5380	5380	0
448	20250324	135700	24561620	5380	5380	5380	5380	0
449	20250324	135600	24561620	5380	5380	5380	5380	0
450	20250324	135500	24561620	5380	5380	5380	5380	0
451	20250324	135400	24561620	5380	5380	5380	5380	0
452	20250324	135300	24561620	5380	5380	5380	5380	0
453	20250324	135200	24561620	5380	5380	5380	5380	0
454	20250324	135100	24561620	5380	5380	5380	5380	0
455	20250324	135000	24561620	5380	5380	5380	5380	0
456	20250324	134900	24561620	5380	5380	5380	5380	0
457	20250324	134800	24561620	5380	5380	5380	5380	0
458	20250324	134700	24561620	5380	5380	5380	5380	0
459	20250324	134600	24561620	5380	5380	5380	5380	0
460	20250324	134500	24561620	5380	5380	5380	5380	0
461	20250324	134400	24561620	5380	5380	5380	5380	0
462	20250324	134300	24561620	5380	5380	5380	5380	0
463	20250324	134200	24561620	5380	5380	5380	5380	0
464	20250324	134100	24561620	5380	5380	5380	5380	0
465	20250324	134000	24561620	5380	5380	5380	5380	0
466	20250324	133900	24561620	5380	5380	5380	5380	1
467	20250324	133800	24556240	5360	5360	5360	5360	0
468	20250324	133700	24556240	5360	5360	5360	5360	0
469	20250324	133600	24556240	5360	5360	5360	5360	0
470	20250324	133500	24556240	5360	5360	5360	5360	0
471	20250324	133400	24556240	5360	5360	5360	5360	0
472	20250324	133300	24556240	5360	5360	5360	5360	0
473	20250324	133200	24556240	5360	5360	5360	5360	0
474	20250324	133100	24556240	5360	5360	5360	5360	8
475	20250324	133000	24513360	5380	5380	5380	5380	0
476	20250324	132900	24513360	5380	5380	5380	5380	0
477	20250324	132800	24513360	5380	5380	5380	5380	0
478	20250324	132700	24513360	5380	5380	5380	5380	0
479	20250324	132600	24513360	5380	5380	5380	5380	0
480	20250324	132500	24513360	5380	5380	5380	5380	0
481	20250324	132400	24513360	5380	5380	5380	5380	0
482	20250324	132300	24513360	5380	5380	5380	5380	1
483	20250324	132200	24507980	5360	5360	5360	5360	0
484	20250324	132100	24507980	5360	5360	5360	5360	0
485	20250324	132000	24507980	5360	5360	5360	5360	0
486	20250324	131900	24507980	5360	5360	5360	5360	13
487	20250324	131800	24438300	5380	5380	5380	5380	0
488	20250324	131700	24438300	5380	5380	5380	5380	0
489	20250324	131600	24438300	5380	5380	5380	5380	7
490	20250324	131500	24400640	5380	5380	5380	5380	0
491	20250324	131400	24400640	5380	5380	5380	5380	10
492	20250324	131300	24346840	5390	5390	5390	5390	0
493	20250324	131200	24346840	5390	5390	5390	5390	0
494	20250324	131100	24346840	5390	5390	5390	5390	0
495	20250324	131000	24346840	5390	5390	5390	5390	0
496	20250324	130900	24346840	5390	5390	5390	5390	0
497	20250324	130800	24346840	5390	5390	5390	5390	0
498	20250324	130700	24346840	5390	5390	5390	5390	0
499	20250324	130600	24346840	5390	5390	5390	5390	0
500	20250324	130500	24346840	5390	5390	5390	5390	0
501	20250324	130400	24346840	5390	5390	5390	5390	0
502	20250324	130300	24346840	5390	5390	5390	5390	0
503	20250324	130200	24346840	5390	5390	5390	5390	0
504	20250324	130100	24346840	5390	5390	5390	5390	0
505	20250324	130000	24346840	5390	5390	5390	5390	1
506	20250324	125900	24341450	5330	5380	5380	5330	295
507	20250324	125800	22758280	5380	5380	5380	5380	0
508	20250324	125700	22758280	5380	5380	5380	5380	0
509	20250324	125600	22758280	5380	5380	5380	5380	0
510	20250324	125500	22758280	5380	5380	5380	5380	0
511	20250324	125400	22758280	5380	5380	5380	5380	0
512	20250324	125300	22758280	5380	5380	5380	5380	0
513	20250324	125200	22758280	5380	5380	5380	5380	0
514	20250324	125100	22758280	5380	5380	5380	5380	0
515	20250324	125000	22758280	5380	5380	5380	5380	0
516	20250324	124900	22758280	5380	5380	5380	5380	0
517	20250324	124800	22758280	5380	5380	5380	5380	0
518	20250324	124700	22758280	5380	5380	5380	5380	50
519	20250324	124600	22489280	5380	5380	5380	5380	0
520	20250324	124500	22489280	5380	5380	5380	5380	0
521	20250324	124400	22489280	5380	5380	5380	5380	0
522	20250324	124300	22489280	5380	5380	5380	5380	0
523	20250324	124200	22489280	5380	5380	5380	5380	0
524	20250324	124100	22489280	5380	5380	5380	5380	0
525	20250324	124000	22489280	5380	5380	5380	5380	0
526	20250324	123900	22489280	5380	5380	5380	5380	0
527	20250324	123800	22489280	5380	5380	5380	5380	0
528	20250324	123700	22489280	5380	5380	5380	5380	0
529	20250324	123600	22489280	5380	5380	5380	5380	0
530	20250324	123500	22489280	5380	5380	5380	5380	0
531	20250324	123400	22489280	5380	5380	5380	5380	0
532	20250324	123300	22489280	5380	5380	5380	5380	0
533	20250324	123200	22489280	5380	5380	5380	5380	0
534	20250324	123100	22489280	5380	5380	5380	5380	0
535	20250324	123000	22489280	5380	5380	5380	5380	0
536	20250324	122900	22489280	5380	5380	5380	5380	0
537	20250324	122800	22489280	5380	5380	5380	5380	0
538	20250324	122700	22489280	5380	5380	5380	5380	0
539	20250324	122600	22489280	5380	5380	5380	5380	0
540	20250324	122500	22489280	5380	5380	5380	5380	0
541	20250324	122400	22489280	5380	5380	5380	5380	0
542	20250324	122300	22489280	5380	5380	5380	5380	0
543	20250324	122200	22489280	5380	5380	5380	5380	0
544	20250324	122100	22489280	5380	5380	5380	5380	0
545	20250324	122000	22489280	5380	5380	5380	5380	0
546	20250324	121900	22489280	5380	5380	5380	5380	0
547	20250324	121800	22489280	5380	5380	5380	5380	0
548	20250324	121700	22489280	5380	5380	5380	5380	0
549	20250324	121600	22489280	5380	5380	5380	5380	0
550	20250324	121500	22489280	5380	5380	5380	5380	0
551	20250324	121400	22489280	5380	5380	5380	5380	0
552	20250324	121300	22489280	5380	5380	5380	5380	0
553	20250324	121200	22489280	5380	5380	5380	5380	0
554	20250324	121100	22489280	5380	5380	5380	5380	0
555	20250324	121000	22489280	5380	5380	5380	5380	0
556	20250324	120900	22489280	5380	5380	5380	5380	0
557	20250324	120800	22489280	5380	5380	5380	5380	0
558	20250324	120700	22489280	5380	5380	5380	5380	0
559	20250324	120600	22489280	5380	5380	5380	5380	0
560	20250324	120500	22489280	5380	5380	5380	5380	0
561	20250324	120400	22489280	5380	5380	5380	5380	0
562	20250324	120300	22489280	5380	5380	5380	5380	0
563	20250324	120200	22489280	5380	5380	5380	5380	0
564	20250324	120100	22489280	5380	5380	5380	5380	0
565	20250324	120000	22489280	5380	5380	5380	5380	0
566	20250324	115900	22489280	5380	5380	5380	5380	0
567	20250324	115800	22489280	5380	5380	5380	5380	0
568	20250324	115700	22489280	5380	5380	5380	5380	0
569	20250324	115600	22489280	5380	5380	5380	5380	1
570	20250324	115500	22483900	5340	5340	5340	5340	1
571	20250324	115400	22478560	5380	5380	5380	5380	0
572	20250324	115300	22478560	5380	5380	5380	5380	0
573	20250324	115200	22478560	5380	5380	5380	5380	0
574	20250324	115100	22478560	5380	5380	5380	5380	0
575	20250324	115000	22478560	5380	5380	5380	5380	0
576	20250324	114900	22478560	5380	5380	5380	5380	0
577	20250324	114800	22478560	5380	5380	5380	5380	0
578	20250324	114700	22478560	5380	5380	5380	5380	0
579	20250324	114600	22478560	5380	5380	5380	5380	0
580	20250324	114500	22478560	5380	5380	5380	5380	0
581	20250324	114400	22478560	5380	5380	5380	5380	0
582	20250324	114300	22478560	5380	5380	5380	5380	0
583	20250324	114200	22478560	5380	5380	5380	5380	0
584	20250324	114100	22478560	5380	5380	5380	5380	0
585	20250324	114000	22478560	5380	5380	5380	5380	0
586	20250324	113900	22478560	5380	5380	5380	5380	0
587	20250324	113800	22478560	5380	5380	5380	5380	0
588	20250324	113700	22478560	5380	5380	5380	5380	0
589	20250324	113600	22478560	5380	5380	5380	5380	0
590	20250324	113500	22478560	5380	5380	5380	5380	0
591	20250324	113400	22478560	5380	5380	5380	5380	0
592	20250324	113300	22478560	5380	5380	5380	5380	0
593	20250324	113200	22478560	5380	5380	5380	5380	0
594	20250324	113100	22478560	5380	5380	5380	5380	0
595	20250324	113000	22478560	5380	5380	5380	5380	0
596	20250324	112900	22478560	5380	5380	5380	5380	0
597	20250324	112800	22478560	5380	5380	5380	5380	0
598	20250324	112700	22478560	5380	5380	5380	5380	0
599	20250324	112600	22478560	5380	5380	5380	5380	0
600	20250324	112500	22478560	5380	5380	5380	5380	0
601	20250324	112400	22478560	5380	5380	5380	5380	0
602	20250324	112300	22478560	5380	5380	5380	5380	0
603	20250324	112200	22478560	5380	5380	5380	5380	0
604	20250324	112100	22478560	5380	5380	5380	5380	0
605	20250324	112000	22478560	5380	5380	5380	5380	0
606	20250324	111900	22478560	5380	5380	5380	5380	0
607	20250324	111800	22478560	5380	5380	5380	5380	0
608	20250324	111700	22478560	5380	5380	5380	5380	0
609	20250324	111600	22478560	5380	5360	5380	5360	38
610	20250324	111500	22274630	5360	5340	5360	5340	21
611	20250324	111400	22162460	5340	5340	5340	5340	0
612	20250324	111300	22162460	5340	5340	5340	5340	0
613	20250324	111200	22162460	5340	5340	5340	5340	2150
614	20250324	111100	10681460	5340	5340	5340	5340	0
615	20250324	111000	10681460	5340	5340	5340	5340	0
616	20250324	110900	10681460	5340	5340	5340	5340	0
617	20250324	110800	10681460	5340	5340	5340	5340	0
618	20250324	110700	10681460	5340	5340	5340	5340	0
619	20250324	110600	10681460	5340	5340	5340	5340	0
620	20250324	110500	10681460	5340	5340	5340	5340	0
621	20250324	110400	10681460	5340	5340	5340	5340	0
622	20250324	110300	10681460	5340	5340	5340	5340	0
623	20250324	110200	10681460	5340	5340	5340	5340	0
624	20250324	110100	10681460	5340	5340	5340	5340	0
625	20250324	110000	10681460	5340	5340	5340	5340	0
626	20250324	105900	10681460	5340	5340	5340	5340	0
627	20250324	105800	10681460	5340	5340	5340	5340	0
628	20250324	105700	10681460	5340	5340	5340	5340	0
629	20250324	105600	10681460	5340	5340	5340	5340	0
630	20250324	105500	10681460	5340	5340	5340	5340	1
631	20250324	105400	10676120	5340	5340	5340	5340	0
632	20250324	105300	10676120	5340	5340	5340	5340	0
633	20250324	105200	10676120	5340	5340	5340	5340	0
634	20250324	105100	10676120	5340	5340	5340	5340	0
635	20250324	105000	10676120	5340	5340	5340	5340	0
636	20250324	104900	10676120	5340	5340	5340	5340	0
637	20250324	104800	10676120	5340	5340	5340	5340	1
638	20250324	104700	10670780	5330	5330	5330	5330	0
639	20250324	104600	10670780	5330	5330	5330	5330	100
640	20250324	104500	10137780	5330	5330	5330	5330	0
641	20250324	104400	10137780	5330	5330	5330	5330	1
642	20250324	104300	10132450	5340	5340	5340	5340	0
643	20250324	104200	10132450	5340	5340	5340	5340	0
644	20250324	104100	10132450	5340	5340	5340	5340	0
645	20250324	104000	10132450	5340	5340	5340	5340	0
646	20250324	103900	10132450	5340	5340	5340	5340	1
647	20250324	103800	10127110	5330	5330	5330	5330	644
648	20250324	103700	6694590	5300	5300	5300	5300	0
649	20250324	103600	6694590	5300	5300	5300	5300	1
650	20250324	103500	6689290	5330	5330	5330	5330	0
651	20250324	103400	6689290	5330	5330	5330	5330	0
652	20250324	103300	6689290	5330	5330	5330	5330	1
653	20250324	103200	6683960	5300	5300	5300	5300	1
654	20250324	103100	6678660	5330	5330	5330	5330	0
655	20250324	103000	6678660	5330	5330	5330	5330	0
656	20250324	102900	6678660	5330	5330	5330	5330	0
657	20250324	102800	6678660	5330	5330	5330	5330	0
658	20250324	102700	6678660	5330	5330	5330	5330	0
659	20250324	102600	6678660	5330	5330	5330	5330	0
660	20250324	102500	6678660	5330	5330	5330	5330	40
661	20250324	102400	6465460	5330	5300	5330	5300	2
662	20250324	102300	6454830	5330	5330	5330	5330	0
663	20250324	102200	6454830	5330	5330	5330	5330	0
664	20250324	102100	6454830	5330	5330	5330	5330	0
665	20250324	102000	6454830	5330	5330	5330	5330	0
666	20250324	101900	6454830	5330	5330	5330	5330	0
667	20250324	101800	6454830	5330	5330	5330	5330	0
668	20250324	101700	6454830	5330	5330	5330	5330	0
669	20250324	101600	6454830	5330	5300	5330	5300	3
670	20250324	101500	6438900	5330	5330	5330	5330	0
671	20250324	101400	6438900	5330	5330	5330	5330	0
672	20250324	101300	6438900	5330	5330	5330	5330	0
673	20250324	101200	6438900	5330	5330	5330	5330	2
674	20250324	101100	6428240	5330	5330	5330	5330	0
675	20250324	101000	6428240	5330	5330	5330	5330	1
676	20250324	100900	6422910	5330	5330	5330	5330	1
677	20250324	100800	6417580	5330	5330	5330	5330	0
678	20250324	100700	6417580	5330	5330	5330	5330	0
679	20250324	100600	6417580	5330	5330	5330	5330	0
680	20250324	100500	6417580	5330	5330	5330	5330	1
681	20250324	100400	6412250	5330	5330	5330	5330	0
682	20250324	100300	6412250	5330	5330	5330	5330	0
683	20250324	100200	6412250	5330	5330	5330	5330	0
684	20250324	100100	6412250	5330	5330	5330	5330	0
685	20250324	100000	6412250	5330	5330	5330	5330	0
686	20250324	095900	6412250	5330	5330	5330	5330	0
687	20250324	095800	6412250	5330	5330	5330	5330	0
688	20250324	095700	6412250	5330	5330	5330	5330	0
689	20250324	095600	6412250	5330	5330	5330	5330	0
690	20250324	095500	6412250	5330	5330	5330	5330	10
691	20250324	095400	6358950	5330	5330	5330	5330	0
692	20250324	095300	6358950	5330	5330	5330	5330	1
693	20250324	095200	6353620	5310	5310	5310	5310	0
694	20250324	095100	6353620	5310	5330	5330	5310	207
695	20250324	095000	5254310	5330	5330	5330	5330	0
696	20250324	094900	5254310	5330	5330	5330	5330	1
697	20250324	094800	5248980	5340	5340	5340	5340	0
698	20250324	094700	5248980	5340	5340	5340	5340	0
699	20250324	094600	5248980	5340	5340	5340	5340	0
700	20250324	094500	5248980	5340	5340	5340	5340	0
701	20250324	094400	5248980	5340	5340	5340	5340	0
702	20250324	094300	5248980	5340	5340	5340	5340	0
703	20250324	094200	5248980	5340	5340	5340	5340	0
704	20250324	094100	5248980	5340	5340	5340	5340	0
705	20250324	094000	5248980	5340	5340	5340	5340	0
706	20250324	093900	5248980	5340	5340	5340	5340	0
707	20250324	093800	5248980	5340	5340	5340	5340	0
708	20250324	093700	5248980	5340	5340	5340	5340	0
709	20250324	093600	5248980	5340	5340	5340	5340	0
710	20250324	093500	5248980	5340	5340	5340	5340	0
711	20250324	093400	5248980	5340	5340	5340	5340	0
712	20250324	093300	5248980	5340	5340	5340	5340	37
713	20250324	093200	5051400	5340	5340	5340	5340	0
714	20250324	093100	5051400	5340	5340	5340	5340	50
715	20250324	093000	4784400	5340	5340	5340	5340	0
716	20250324	092900	4784400	5340	5340	5340	5340	0
717	20250324	092800	4784400	5340	5340	5340	5340	0
718	20250324	092700	4784400	5340	5340	5340	5340	0
719	20250324	092600	4784400	5340	5340	5340	5340	0
720	20250324	092500	4784400	5340	5340	5340	5340	0
721	20250324	092400	4784400	5340	5340	5340	5340	0
722	20250324	092300	4784400	5340	5340	5340	5340	0
723	20250324	092200	4784400	5340	5340	5340	5340	0
724	20250324	092100	4784400	5340	5340	5340	5340	0
725	20250324	092000	4784400	5340	5340	5340	5340	0
726	20250324	091900	4784400	5340	5340	5340	5340	0
727	20250324	091800	4784400	5340	5340	5340	5340	0
728	20250324	091700	4784400	5340	5340	5340	5340	0
729	20250324	091600	4784400	5340	5340	5340	5340	0
730	20250324	091500	4784400	5340	5340	5340	5340	0
731	20250324	091400	4784400	5340	5340	5340	5340	0
732	20250324	091300	4784400	5340	5330	5340	5330	650
733	20250324	091200	1315210	5330	5330	5330	5330	0
734	20250324	091100	1315210	5330	5330	5330	5330	0
735	20250324	091000	1315210	5330	5330	5330	5330	0
736	20250324	090900	1315210	5330	5300	5330	5290	206
737	20250324	090800	223640	5340	5340	5340	5340	0
738	20250324	090700	223640	5340	5340	5340	5340	1
739	20250324	090600	218300	5290	5290	5290	5290	6
740	20250324	090500	186560	5340	5340	5340	5340	0
741	20250324	090400	186560	5340	5340	5340	5340	0
742	20250324	090300	186560	5340	5340	5340	5340	2
743	20250324	090200	175880	5320	5320	5320	5320	0
744	20250324	090100	175880	5320	5330	5330	5320	22
745	20250324	090000	58630	5330	5330	5330	5330	11