KissMeData/290740/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	210800	38149640	5670	5670	5670	5670	67
3	20250324	210700	38149640	5670	5670	5670	5670	0
4	20250324	210600	38149640	5670	5670	5670	5670	0
5	20250324	210500	38149640	5670	5670	5670	5670	0
6	20250324	210400	38149640	5670	5670	5670	5670	0
7	20250324	210300	38149640	5670	5670	5670	5670	0
8	20250324	210200	38149640	5670	5670	5670	5670	0
9	20250324	210100	38149640	5670	5670	5670	5670	0
10	20250324	210000	38149640	5670	5670	5670	5670	0
11	20250324	205900	38149640	5670	5670	5670	5670	0
12	20250324	205800	38149640	5670	5670	5670	5670	0
13	20250324	205700	38149640	5670	5670	5670	5670	0
14	20250324	205600	38149640	5670	5670	5670	5670	0
15	20250324	205500	38149640	5670	5670	5670	5670	0
16	20250324	205400	38149640	5670	5670	5670	5670	0
17	20250324	205300	38149640	5670	5670	5670	5670	0
18	20250324	205200	38149640	5670	5670	5670	5670	0
19	20250324	205100	38149640	5670	5670	5670	5670	0
20	20250324	205000	38149640	5670	5670	5670	5670	0
21	20250324	204900	38149640	5670	5670	5670	5670	0
22	20250324	204800	38149640	5670	5670	5670	5670	0
23	20250324	204700	38149640	5670	5670	5670	5670	0
24	20250324	204600	38149640	5670	5670	5670	5670	0
25	20250324	204500	38149640	5670	5670	5670	5670	0
26	20250324	204400	38149640	5670	5670	5670	5670	0
27	20250324	204300	38149640	5670	5670	5670	5670	0
28	20250324	204200	38149640	5670	5670	5670	5670	0
29	20250324	204100	38149640	5670	5670	5670	5670	0
30	20250324	204000	38149640	5670	5670	5670	5670	0
31	20250324	203900	38149640	5670	5670	5670	5670	0
32	20250324	203800	38149640	5670	5670	5670	5670	67
33	20250324	203700	38149640	5670	5670	5670	5670	0
34	20250324	203600	38149640	5670	5670	5670	5670	0
35	20250324	203500	38149640	5670	5670	5670	5670	0
36	20250324	203400	38149640	5670	5670	5670	5670	0
37	20250324	203300	38149640	5670	5670	5670	5670	0
38	20250324	203200	38149640	5670	5670	5670	5670	0
39	20250324	203100	38149640	5670	5670	5670	5670	0
40	20250324	203000	38149640	5670	5670	5670	5670	0
41	20250324	202900	38149640	5670	5670	5670	5670	0
42	20250324	202800	38149640	5670	5670	5670	5670	0
43	20250324	202700	38149640	5670	5670	5670	5670	0
44	20250324	202600	38149640	5670	5670	5670	5670	0
45	20250324	202500	38149640	5670	5670	5670	5670	0
46	20250324	202400	38149640	5670	5670	5670	5670	0
47	20250324	202300	38149640	5670	5670	5670	5670	0
48	20250324	202200	38149640	5670	5670	5670	5670	0
49	20250324	202100	38149640	5670	5670	5670	5670	0
50	20250324	202000	38149640	5670	5670	5670	5670	0
51	20250324	201900	38149640	5670	5670	5670	5670	0
52	20250324	201800	38149640	5670	5670	5670	5670	0
53	20250324	201700	38149640	5670	5670	5670	5670	0
54	20250324	201600	38149640	5670	5670	5670	5670	0
55	20250324	201500	38149640	5670	5670	5670	5670	0
56	20250324	201400	38149640	5670	5670	5670	5670	0
57	20250324	201300	38149640	5670	5670	5670	5670	0
58	20250324	201200	38149640	5670	5670	5670	5670	0
59	20250324	201100	38149640	5670	5670	5670	5670	0
60	20250324	201000	38149640	5670	5670	5670	5670	0
61	20250324	200900	38149640	5670	5670	5670	5670	0
62	20250324	200800	38149640	5670	5670	5670	5670	67
63	20250324	200700	38149640	5670	5670	5670	5670	0
64	20250324	200600	38149640	5670	5670	5670	5670	0
65	20250324	200500	38149640	5670	5670	5670	5670	0
66	20250324	200400	38149640	5670	5670	5670	5670	0
67	20250324	200300	38149640	5670	5670	5670	5670	0
68	20250324	200200	38149640	5670	5670	5670	5670	0
69	20250324	200100	38149640	5670	5670	5670	5670	0
70	20250324	200000	38149640	5670	5670	5670	5670	0
71	20250324	195900	38149640	5670	5670	5670	5670	0
72	20250324	195800	38149640	5670	5670	5670	5670	0
73	20250324	195700	38149640	5670	5670	5670	5670	0
74	20250324	195600	38149640	5670	5670	5670	5670	0
75	20250324	195500	38149640	5670	5670	5670	5670	0
76	20250324	195400	38149640	5670	5670	5670	5670	0
77	20250324	195300	38149640	5670	5670	5670	5670	0
78	20250324	195200	38149640	5670	5670	5670	5670	0
79	20250324	195100	38149640	5670	5670	5670	5670	0
80	20250324	195000	38149640	5670	5670	5670	5670	0
81	20250324	194900	38149640	5670	5670	5670	5670	0
82	20250324	194800	38149640	5670	5670	5670	5670	0
83	20250324	194700	38149640	5670	5670	5670	5670	0
84	20250324	194600	38149640	5670	5670	5670	5670	0
85	20250324	194500	38149640	5670	5670	5670	5670	0
86	20250324	194400	38149640	5670	5670	5670	5670	0
87	20250324	194300	38149640	5670	5670	5670	5670	0
88	20250324	194200	38149640	5670	5670	5670	5670	0
89	20250324	194100	38149640	5670	5670	5670	5670	0
90	20250324	194000	38149640	5670	5670	5670	5670	0
91	20250324	193900	38149640	5670	5670	5670	5670	0
92	20250324	193800	38149640	5670	5670	5670	5670	67
93	20250324	193700	38149640	5670	5670	5670	5670	0
94	20250324	193600	38149640	5670	5670	5670	5670	0
95	20250324	193500	38149640	5670	5670	5670	5670	0
96	20250324	193400	38149640	5670	5670	5670	5670	0
97	20250324	193300	38149640	5670	5670	5670	5670	0
98	20250324	193200	38149640	5670	5670	5670	5670	0
99	20250324	193100	38149640	5670	5670	5670	5670	0
100	20250324	193000	38149640	5670	5670	5670	5670	0
101	20250324	192900	38149640	5670	5670	5670	5670	0
102	20250324	192800	38149640	5670	5670	5670	5670	0
103	20250324	192700	38149640	5670	5670	5670	5670	0
104	20250324	192600	38149640	5670	5670	5670	5670	0
105	20250324	192500	38149640	5670	5670	5670	5670	0
106	20250324	192400	38149640	5670	5670	5670	5670	0
107	20250324	192300	38149640	5670	5670	5670	5670	0
108	20250324	192200	38149640	5670	5670	5670	5670	0
109	20250324	192100	38149640	5670	5670	5670	5670	0
110	20250324	192000	38149640	5670	5670	5670	5670	0
111	20250324	191900	38149640	5670	5670	5670	5670	0
112	20250324	191800	38149640	5670	5670	5670	5670	0
113	20250324	191700	38149640	5670	5670	5670	5670	0
114	20250324	191600	38149640	5670	5670	5670	5670	0
115	20250324	191500	38149640	5670	5670	5670	5670	0
116	20250324	191400	38149640	5670	5670	5670	5670	0
117	20250324	191300	38149640	5670	5670	5670	5670	0
118	20250324	191200	38149640	5670	5670	5670	5670	0
119	20250324	191100	38149640	5670	5670	5670	5670	0
120	20250324	191000	38149640	5670	5670	5670	5670	0
121	20250324	190900	38149640	5670	5670	5670	5670	0
122	20250324	190800	38149640	5670	5670	5670	5670	67
123	20250324	190700	38149640	5670	5670	5670	5670	0
124	20250324	190600	38149640	5670	5670	5670	5670	0
125	20250324	190500	38149640	5670	5670	5670	5670	0
126	20250324	190400	38149640	5670	5670	5670	5670	0
127	20250324	190300	38149640	5670	5670	5670	5670	0
128	20250324	190200	38149640	5670	5670	5670	5670	0
129	20250324	190100	38149640	5670	5670	5670	5670	0
130	20250324	190000	38149640	5670	5670	5670	5670	0
131	20250324	185900	38149640	5670	5670	5670	5670	0
132	20250324	185800	38149640	5670	5670	5670	5670	0
133	20250324	185700	38149640	5670	5670	5670	5670	0
134	20250324	185600	38149640	5670	5670	5670	5670	0
135	20250324	185500	38149640	5670	5670	5670	5670	0
136	20250324	185400	38149640	5670	5670	5670	5670	0
137	20250324	185300	38149640	5670	5670	5670	5670	0
138	20250324	185200	38149640	5670	5670	5670	5670	0
139	20250324	185100	38149640	5670	5670	5670	5670	0
140	20250324	185000	38149640	5670	5670	5670	5670	0
141	20250324	184900	38149640	5670	5670	5670	5670	0
142	20250324	184800	38149640	5670	5670	5670	5670	0
143	20250324	184700	38149640	5670	5670	5670	5670	0
144	20250324	184600	38149640	5670	5670	5670	5670	0
145	20250324	184500	38149640	5670	5670	5670	5670	0
146	20250324	184400	38149640	5670	5670	5670	5670	0
147	20250324	184300	38149640	5670	5670	5670	5670	0
148	20250324	184200	38149640	5670	5670	5670	5670	0
149	20250324	184100	38149640	5670	5670	5670	5670	0
150	20250324	184000	38149640	5670	5670	5670	5670	0
151	20250324	183900	38149640	5670	5670	5670	5670	0
152	20250324	183800	38149640	5670	5670	5670	5670	67
153	20250324	183700	38149640	5670	5670	5670	5670	0
154	20250324	183600	38149640	5670	5670	5670	5670	0
155	20250324	183500	38149640	5670	5670	5670	5670	0
156	20250324	183400	38149640	5670	5670	5670	5670	0
157	20250324	183300	38149640	5670	5670	5670	5670	0
158	20250324	183200	38149640	5670	5670	5670	5670	0
159	20250324	183100	38149640	5670	5670	5670	5670	0
160	20250324	183000	38149640	5670	5670	5670	5670	0
161	20250324	182900	38149640	5670	5670	5670	5670	0
162	20250324	182800	38149640	5670	5670	5670	5670	0
163	20250324	182700	38149640	5670	5670	5670	5670	0
164	20250324	182600	38149640	5670	5670	5670	5670	0
165	20250324	182500	38149640	5670	5670	5670	5670	0
166	20250324	182400	38149640	5670	5670	5670	5670	0
167	20250324	182300	38149640	5670	5670	5670	5670	0
168	20250324	182200	38149640	5670	5670	5670	5670	0
169	20250324	182100	38149640	5670	5670	5670	5670	0
170	20250324	182000	38149640	5670	5670	5670	5670	0
171	20250324	181900	38149640	5670	5670	5670	5670	0
172	20250324	181800	38149640	5670	5670	5670	5670	0
173	20250324	181700	38149640	5670	5670	5670	5670	0
174	20250324	181600	38149640	5670	5670	5670	5670	0
175	20250324	181500	38149640	5670	5670	5670	5670	0
176	20250324	181400	38149640	5670	5670	5670	5670	0
177	20250324	181300	38149640	5670	5670	5670	5670	0
178	20250324	181200	38149640	5670	5670	5670	5670	0
179	20250324	181100	38149640	5670	5670	5670	5670	0
180	20250324	181000	38149640	5670	5670	5670	5670	0
181	20250324	180900	38149640	5670	5670	5670	5670	0
182	20250324	180800	38149640	5670	5670	5670	5670	67
183	20250324	180700	38149640	5670	5670	5670	5670	0
184	20250324	180600	38149640	5670	5670	5670	5670	0
185	20250324	180500	38149640	5670	5670	5670	5670	0
186	20250324	180400	38149640	5670	5670	5670	5670	0
187	20250324	180300	38149640	5670	5670	5670	5670	0
188	20250324	180200	38149640	5670	5670	5670	5670	0
189	20250324	180100	38149640	5670	5670	5670	5670	0
190	20250324	180000	38149640	5670	5670	5670	5670	0
191	20250324	175900	38149640	5670	5670	5670	5670	0
192	20250324	175800	38149640	5670	5670	5670	5670	0
193	20250324	175700	38149640	5670	5670	5670	5670	0
194	20250324	175600	38149640	5670	5670	5670	5670	0
195	20250324	175500	38149640	5670	5670	5670	5670	0
196	20250324	175400	38149640	5670	5670	5670	5670	0
197	20250324	175300	38149640	5670	5670	5670	5670	0
198	20250324	175200	38149640	5670	5670	5670	5670	0
199	20250324	175100	38149640	5670	5670	5670	5670	0
200	20250324	175000	38149640	5670	5670	5670	5670	0
201	20250324	174900	38149640	5670	5670	5670	5670	0
202	20250324	174800	38149640	5670	5670	5670	5670	0
203	20250324	174700	38149640	5670	5670	5670	5670	0
204	20250324	174600	38149640	5670	5670	5670	5670	0
205	20250324	174500	38149640	5670	5670	5670	5670	0
206	20250324	174400	38149640	5670	5670	5670	5670	0
207	20250324	174300	38149640	5670	5670	5670	5670	0
208	20250324	174200	38149640	5670	5670	5670	5670	0
209	20250324	174100	38149640	5670	5670	5670	5670	0
210	20250324	174000	38149640	5670	5670	5670	5670	0
211	20250324	173900	38149640	5670	5670	5670	5670	0
212	20250324	173800	38149640	5670	5670	5670	5670	67
213	20250324	173700	38149640	5670	5670	5670	5670	0
214	20250324	173600	38149640	5670	5670	5670	5670	0
215	20250324	173500	38149640	5670	5670	5670	5670	0
216	20250324	173400	38149640	5670	5670	5670	5670	0
217	20250324	173300	38149640	5670	5670	5670	5670	0
218	20250324	173200	38149640	5670	5670	5670	5670	0
219	20250324	173100	38149640	5670	5670	5670	5670	0
220	20250324	173000	38149640	5670	5670	5670	5670	0
221	20250324	172900	38149640	5670	5670	5670	5670	0
222	20250324	172800	38149640	5670	5670	5670	5670	0
223	20250324	172700	38149640	5670	5670	5670	5670	0
224	20250324	172600	38149640	5670	5670	5670	5670	0
225	20250324	172500	38149640	5670	5670	5670	5670	0
226	20250324	172400	38149640	5670	5670	5670	5670	0
227	20250324	172300	38149640	5670	5670	5670	5670	0
228	20250324	172200	38149640	5670	5670	5670	5670	0
229	20250324	172100	38149640	5670	5670	5670	5670	0
230	20250324	172000	38149640	5670	5670	5670	5670	0
231	20250324	171900	38149640	5670	5670	5670	5670	0
232	20250324	171800	38149640	5670	5670	5670	5670	0
233	20250324	171700	38149640	5670	5670	5670	5670	0
234	20250324	171600	38149640	5670	5670	5670	5670	0
235	20250324	171500	38149640	5670	5670	5670	5670	0
236	20250324	171400	38149640	5670	5670	5670	5670	0
237	20250324	171300	38149640	5670	5670	5670	5670	0
238	20250324	171200	38149640	5670	5670	5670	5670	0
239	20250324	171100	38149640	5670	5670	5670	5670	0
240	20250324	171000	38149640	5670	5670	5670	5670	0
241	20250324	170900	38149640	5670	5670	5670	5670	0
242	20250324	170800	38149640	5670	5670	5670	5670	67
243	20250324	170700	38149640	5670	5670	5670	5670	0
244	20250324	170600	38149640	5670	5670	5670	5670	0
245	20250324	170500	38149640	5670	5670	5670	5670	0
246	20250324	170400	38149640	5670	5670	5670	5670	0
247	20250324	170300	38149640	5670	5670	5670	5670	0
248	20250324	170200	38149640	5670	5670	5670	5670	0
249	20250324	170100	38149640	5670	5670	5670	5670	0
250	20250324	170000	38149640	5670	5670	5670	5670	0
251	20250324	165900	38149640	5670	5670	5670	5670	0
252	20250324	165800	38149640	5670	5670	5670	5670	0
253	20250324	165700	38149640	5670	5670	5670	5670	0
254	20250324	165600	38149640	5670	5670	5670	5670	0
255	20250324	165500	38149640	5670	5670	5670	5670	0
256	20250324	165400	38149640	5670	5670	5670	5670	0
257	20250324	165300	38149640	5670	5670	5670	5670	0
258	20250324	165200	38149640	5670	5670	5670	5670	0
259	20250324	165100	38149640	5670	5670	5670	5670	0
260	20250324	165000	38149640	5670	5670	5670	5670	0
261	20250324	164900	38149640	5670	5670	5670	5670	0
262	20250324	164800	38149640	5670	5670	5670	5670	0
263	20250324	164700	38149640	5670	5670	5670	5670	0
264	20250324	164600	38149640	5670	5670	5670	5670	0
265	20250324	164500	38149640	5670	5670	5670	5670	0
266	20250324	164400	38149640	5670	5670	5670	5670	0
267	20250324	164300	38149640	5670	5670	5670	5670	0
268	20250324	164200	38149640	5670	5670	5670	5670	0
269	20250324	164100	38149640	5670	5670	5670	5670	0
270	20250324	164000	38149640	5670	5670	5670	5670	0
271	20250324	163900	38149640	5670	5670	5670	5670	0
272	20250324	163800	38149640	5670	5670	5670	5670	67
273	20250324	163700	38149640	5670	5670	5670	5670	0
274	20250324	163600	38149640	5670	5670	5670	5670	0
275	20250324	163500	38149640	5670	5670	5670	5670	0
276	20250324	163400	38149640	5670	5670	5670	5670	0
277	20250324	163300	38149640	5670	5670	5670	5670	0
278	20250324	163200	38149640	5670	5670	5670	5670	0
279	20250324	163100	38149640	5670	5670	5670	5670	0
280	20250324	163000	38149640	5670	5670	5670	5670	0
281	20250324	162900	38149640	5670	5670	5670	5670	0
282	20250324	162800	38149640	5670	5670	5670	5670	0
283	20250324	162700	38149640	5670	5670	5670	5670	0
284	20250324	162600	38149640	5670	5670	5670	5670	0
285	20250324	162500	38149640	5670	5670	5670	5670	0
286	20250324	162400	38149640	5670	5670	5670	5670	0
287	20250324	162300	38149640	5670	5670	5670	5670	0
288	20250324	162200	38149640	5670	5670	5670	5670	0
289	20250324	162100	38149640	5670	5670	5670	5670	0
290	20250324	162000	38149640	5670	5670	5670	5670	0
291	20250324	161900	38149640	5670	5670	5670	5670	0
292	20250324	161800	38149640	5670	5670	5670	5670	0
293	20250324	161700	38149640	5670	5670	5670	5670	0
294	20250324	161600	38149640	5670	5670	5670	5670	0
295	20250324	161500	38149640	5670	5670	5670	5670	0
296	20250324	161400	38149640	5670	5670	5670	5670	0
297	20250324	161300	38149640	5670	5670	5670	5670	0
298	20250324	161200	38149640	5670	5670	5670	5670	0
299	20250324	161100	38149640	5670	5670	5670	5670	0
300	20250324	161000	38149640	5670	5670	5670	5670	0
301	20250324	160900	38149640	5670	5670	5670	5670	0
302	20250324	160800	38149640	5670	5670	5670	5670	67
303	20250324	160700	38149640	5670	5670	5670	5670	0
304	20250324	160600	38149640	5670	5670	5670	5670	0
305	20250324	160500	38149640	5670	5670	5670	5670	0
306	20250324	160400	38149640	5670	5670	5670	5670	0
307	20250324	160300	38149640	5670	5670	5670	5670	0
308	20250324	160200	38149640	5670	5670	5670	5670	0
309	20250324	160100	38149640	5670	5670	5670	5670	0
310	20250324	160000	38149640	5670	5670	5670	5670	0
311	20250324	155900	38149640	5670	5670	5670	5670	0
312	20250324	155800	38149640	5670	5670	5670	5670	0
313	20250324	155700	38149640	5670	5670	5670	5670	0
314	20250324	155600	38149640	5670	5670	5670	5670	0
315	20250324	155500	38149640	5670	5670	5670	5670	0
316	20250324	155400	38149640	5670	5670	5670	5670	0
317	20250324	155300	38149640	5670	5670	5670	5670	0
318	20250324	155200	38149640	5670	5670	5670	5670	0
319	20250324	155100	38149640	5670	5670	5670	5670	0
320	20250324	155000	38149640	5670	5670	5670	5670	0
321	20250324	154900	38149640	5670	5670	5670	5670	0
322	20250324	154800	38149640	5670	5670	5670	5670	0
323	20250324	154700	38149640	5670	5670	5670	5670	0
324	20250324	154600	38149640	5670	5670	5670	5670	0
325	20250324	154500	38149640	5670	5670	5670	5670	0
326	20250324	154400	38149640	5670	5670	5670	5670	0
327	20250324	154300	38149640	5670	5670	5670	5670	0
328	20250324	154200	38149640	5670	5670	5670	5670	0
329	20250324	154100	38149640	5670	5670	5670	5670	0
330	20250324	154000	38149640	5670	5670	5670	5670	0
331	20250324	153900	38149640	5670	5670	5670	5670	0
332	20250324	153800	38149640	5670	5670	5670	5670	67
333	20250324	153700	38149640	5670	5670	5670	5670	0
334	20250324	153600	38149640	5670	5670	5670	5670	0
335	20250324	153500	38149640	5670	5670	5670	5670	0
336	20250324	153400	38149640	5670	5670	5670	5670	0
337	20250324	153300	38149640	5670	5670	5670	5670	0
338	20250324	153200	38149640	5670	5670	5670	5670	0
339	20250324	153100	38149640	5670	5670	5670	5670	0
340	20250324	153000	38149640	5670	5670	5670	5670	67
341	20250324	152900	37769750	5670	5670	5670	5670	0
342	20250324	152800	37769750	5670	5670	5670	5670	0
343	20250324	152700	37769750	5670	5670	5670	5670	0
344	20250324	152600	37769750	5670	5670	5670	5670	0
345	20250324	152500	37769750	5670	5670	5670	5670	0
346	20250324	152400	37769750	5670	5670	5670	5670	0
347	20250324	152300	37769750	5670	5670	5670	5670	0
348	20250324	152200	37769750	5670	5670	5670	5670	0
349	20250324	152100	37769750	5670	5670	5670	5670	0
350	20250324	152000	37769750	5670	5670	5670	5670	0
351	20250324	151900	37769750	5670	5670	5670	5670	4
352	20250324	151800	37747070	5670	5670	5670	5670	0
353	20250324	151700	37747070	5670	5670	5670	5670	0
354	20250324	151600	37747070	5670	5670	5670	5670	0
355	20250324	151500	37747070	5670	5670	5670	5670	8
356	20250324	151400	37701710	5670	5670	5670	5670	0
357	20250324	151300	37701710	5670	5670	5670	5670	0
358	20250324	151200	37701710	5670	5670	5670	5670	0
359	20250324	151100	37701710	5670	5670	5670	5670	0
360	20250324	151000	37701710	5670	5670	5670	5670	0
361	20250324	150900	37701710	5670	5670	5670	5670	0
362	20250324	150800	37701710	5670	5670	5670	5670	0
363	20250324	150700	37701710	5670	5670	5670	5670	0
364	20250324	150600	37701710	5670	5670	5670	5670	0
365	20250324	150500	37701710	5670	5670	5670	5670	0
366	20250324	150400	37701710	5670	5670	5670	5670	0
367	20250324	150300	37701710	5670	5670	5670	5670	0
368	20250324	150200	37701710	5670	5670	5670	5670	0
369	20250324	150100	37701710	5670	5670	5670	5670	0
370	20250324	150000	37701710	5670	5670	5670	5670	1
371	20250324	145900	37696040	5680	5680	5680	5680	0
372	20250324	145800	37696040	5680	5680	5680	5680	0
373	20250324	145700	37696040	5680	5680	5680	5680	0
374	20250324	145600	37696040	5680	5680	5680	5680	1
375	20250324	145500	37690360	5630	5660	5680	5630	102
376	20250324	145400	37111130	5670	5670	5670	5670	0
377	20250324	145300	37111130	5670	5670	5670	5670	0
378	20250324	145200	37111130	5670	5670	5670	5670	0
379	20250324	145100	37111130	5670	5670	5670	5670	0
380	20250324	145000	37111130	5670	5660	5670	5660	11
381	20250324	144900	37048780	5660	5660	5660	5660	0
382	20250324	144800	37048780	5660	5660	5660	5660	0
383	20250324	144700	37048780	5660	5660	5660	5660	0
384	20250324	144600	37048780	5660	5660	5660	5660	0
385	20250324	144500	37048780	5660	5660	5660	5660	0
386	20250324	144400	37048780	5660	5660	5660	5660	0
387	20250324	144300	37048780	5660	5640	5660	5640	6
388	20250324	144200	37014880	5670	5670	5670	5670	0
389	20250324	144100	37014880	5670	5670	5670	5670	0
390	20250324	144000	37014880	5670	5670	5670	5670	0
391	20250324	143900	37014880	5670	5670	5670	5670	0
392	20250324	143800	37014880	5670	5670	5670	5670	0
393	20250324	143700	37014880	5670	5670	5670	5670	0
394	20250324	143600	37014880	5670	5670	5670	5670	0
395	20250324	143500	37014880	5670	5670	5670	5670	0
396	20250324	143400	37014880	5670	5670	5670	5670	0
397	20250324	143300	37014880	5670	5670	5670	5670	0
398	20250324	143200	37014880	5670	5670	5670	5670	0
399	20250324	143100	37014880	5670	5670	5670	5670	0
400	20250324	143000	37014880	5670	5670	5670	5670	0
401	20250324	142900	37014880	5670	5640	5670	5640	2
402	20250324	142800	37003570	5620	5620	5620	5620	0
403	20250324	142700	37003570	5620	5660	5660	5620	200
404	20250324	142600	35877910	5670	5670	5670	5670	3
405	20250324	142500	35860900	5680	5680	5680	5680	0
406	20250324	142400	35860900	5680	5680	5680	5680	2
407	20250324	142300	35849540	5670	5670	5670	5670	0
408	20250324	142200	35849540	5670	5670	5670	5670	0
409	20250324	142100	35849540	5670	5670	5670	5670	9
410	20250324	142000	35798510	5680	5680	5680	5680	0
411	20250324	141900	35798510	5680	5680	5680	5680	0
412	20250324	141800	35798510	5680	5680	5680	5680	0
413	20250324	141700	35798510	5680	5680	5680	5680	0
414	20250324	141600	35798510	5680	5680	5680	5680	0
415	20250324	141500	35798510	5680	5680	5680	5680	0
416	20250324	141400	35798510	5680	5680	5680	5680	0
417	20250324	141300	35798510	5680	5680	5680	5680	0
418	20250324	141200	35798510	5680	5680	5680	5680	0
419	20250324	141100	35798510	5680	5680	5680	5680	0
420	20250324	141000	35798510	5680	5680	5680	5680	0
421	20250324	140900	35798510	5680	5680	5680	5680	4
422	20250324	140800	35775790	5680	5680	5680	5680	0
423	20250324	140700	35775790	5680	5680	5680	5680	0
424	20250324	140600	35775790	5680	5680	5680	5680	3
425	20250324	140500	35758750	5690	5690	5690	5690	0
426	20250324	140400	35758750	5690	5690	5690	5690	0
427	20250324	140300	35758750	5690	5690	5690	5690	0
428	20250324	140200	35758750	5690	5690	5690	5690	1
429	20250324	140100	35753060	5690	5690	5690	5690	0
430	20250324	140000	35753060	5690	5690	5690	5690	0
431	20250324	135900	35753060	5690	5690	5690	5690	0
432	20250324	135800	35753060	5690	5690	5690	5690	0
433	20250324	135700	35753060	5690	5690	5690	5690	0
434	20250324	135600	35753060	5690	5690	5690	5690	2
435	20250324	135500	35741680	5690	5690	5690	5690	0
436	20250324	135400	35741680	5690	5690	5690	5690	0
437	20250324	135300	35741680	5690	5690	5690	5690	0
438	20250324	135200	35741680	5690	5690	5690	5690	2
439	20250324	135100	35730300	5690	5690	5690	5690	0
440	20250324	135000	35730300	5690	5690	5690	5690	0
441	20250324	134900	35730300	5690	5690	5690	5690	0
442	20250324	134800	35730300	5690	5690	5690	5690	2
443	20250324	134700	35718920	5680	5680	5680	5680	0
444	20250324	134600	35718920	5680	5680	5680	5680	2
445	20250324	134500	35707560	5690	5690	5690	5690	0
446	20250324	134400	35707560	5690	5690	5690	5690	0
447	20250324	134300	35707560	5690	5690	5690	5690	0
448	20250324	134200	35707560	5690	5690	5690	5690	0
449	20250324	134100	35707560	5690	5690	5690	5690	0
450	20250324	134000	35707560	5690	5690	5690	5690	0
451	20250324	133900	35707560	5690	5690	5690	5690	2
452	20250324	133800	35696180	5680	5680	5680	5680	5
453	20250324	133700	35667780	5690	5690	5690	5690	0
454	20250324	133600	35667780	5690	5690	5690	5690	0
455	20250324	133500	35667780	5690	5690	5690	5690	0
456	20250324	133400	35667780	5690	5690	5690	5690	0
457	20250324	133300	35667780	5690	5690	5690	5690	0
458	20250324	133200	35667780	5690	5690	5690	5690	0
459	20250324	133100	35667780	5690	5690	5690	5690	0
460	20250324	133000	35667780	5690	5690	5690	5690	0
461	20250324	132900	35667780	5690	5690	5690	5690	0
462	20250324	132800	35667780	5690	5690	5690	5690	0
463	20250324	132700	35667780	5690	5690	5690	5690	1
464	20250324	132600	35662090	5690	5690	5690	5690	0
465	20250324	132500	35662090	5690	5690	5690	5690	0
466	20250324	132400	35662090	5690	5690	5690	5690	3
467	20250324	132300	35645020	5670	5680	5680	5670	4
468	20250324	132200	35622310	5710	5710	5710	5710	0
469	20250324	132100	35622310	5710	5710	5710	5710	0
470	20250324	132000	35622310	5710	5710	5710	5710	0
471	20250324	131900	35622310	5710	5710	5710	5710	0
472	20250324	131800	35622310	5710	5710	5710	5710	0
473	20250324	131700	35622310	5710	5710	5710	5710	0
474	20250324	131600	35622310	5710	5710	5710	5710	0
475	20250324	131500	35622310	5710	5710	5710	5710	0
476	20250324	131400	35622310	5710	5710	5710	5710	0
477	20250324	131300	35622310	5710	5710	5710	5710	0
478	20250324	131200	35622310	5710	5710	5710	5710	0
479	20250324	131100	35622310	5710	5710	5710	5710	0
480	20250324	131000	35622310	5710	5710	5710	5710	0
481	20250324	130900	35622310	5710	5710	5710	5710	0
482	20250324	130800	35622310	5710	5710	5710	5710	3
483	20250324	130700	35605180	5670	5670	5670	5670	0
484	20250324	130600	35605180	5670	5670	5670	5670	0
485	20250324	130500	35605180	5670	5670	5670	5670	0
486	20250324	130400	35605180	5670	5670	5670	5670	0
487	20250324	130300	35605180	5670	5670	5670	5670	0
488	20250324	130200	35605180	5670	5670	5670	5670	0
489	20250324	130100	35605180	5670	5670	5670	5670	0
490	20250324	130000	35605180	5670	5670	5670	5670	0
491	20250324	125900	35605180	5670	5670	5670	5670	0
492	20250324	125800	35605180	5670	5670	5670	5670	0
493	20250324	125700	35605180	5670	5670	5670	5670	166
494	20250324	125600	34663960	5670	5670	5670	5670	0
495	20250324	125500	34663960	5670	5670	5670	5670	0
496	20250324	125400	34663960	5670	5670	5670	5670	1
497	20250324	125300	34658290	5660	5660	5660	5660	0
498	20250324	125200	34658290	5660	5660	5660	5660	0
499	20250324	125100	34658290	5660	5660	5660	5660	0
500	20250324	125000	34658290	5660	5660	5660	5660	0
501	20250324	124900	34658290	5660	5660	5660	5660	0
502	20250324	124800	34658290	5660	5660	5660	5660	0
503	20250324	124700	34658290	5660	5660	5660	5660	0
504	20250324	124600	34658290	5660	5660	5660	5660	0
505	20250324	124500	34658290	5660	5660	5660	5660	0
506	20250324	124400	34658290	5660	5660	5660	5660	0
507	20250324	124300	34658290	5660	5660	5660	5660	0
508	20250324	124200	34658290	5660	5660	5660	5660	0
509	20250324	124100	34658290	5660	5660	5660	5660	2
510	20250324	124000	34646970	5670	5670	5670	5670	0
511	20250324	123900	34646970	5670	5670	5670	5670	0
512	20250324	123800	34646970	5670	5670	5670	5670	0
513	20250324	123700	34646970	5670	5660	5670	5660	3
514	20250324	123600	34629980	5670	5670	5670	5670	0
515	20250324	123500	34629980	5670	5670	5670	5670	1
516	20250324	123400	34624310	5660	5660	5660	5660	0
517	20250324	123300	34624310	5660	5660	5660	5660	0
518	20250324	123200	34624310	5660	5660	5660	5660	0
519	20250324	123100	34624310	5660	5660	5660	5660	2
520	20250324	123000	34612990	5660	5660	5660	5660	0
521	20250324	122900	34612990	5660	5660	5660	5660	0
522	20250324	122800	34612990	5660	5660	5660	5660	0
523	20250324	122700	34612990	5660	5660	5660	5660	0
524	20250324	122600	34612990	5660	5660	5660	5660	6
525	20250324	122500	34579030	5670	5670	5670	5670	0
526	20250324	122400	34579030	5670	5690	5690	5670	1130
527	20250324	122300	28161430	5700	5700	5700	5700	0
528	20250324	122200	28161430	5700	5700	5700	5700	0
529	20250324	122100	28161430	5700	5700	5700	5700	0
530	20250324	122000	28161430	5700	5700	5700	5700	0
531	20250324	121900	28161430	5700	5700	5700	5700	0
532	20250324	121800	28161430	5700	5700	5700	5700	0
533	20250324	121700	28161430	5700	5700	5700	5700	1
534	20250324	121600	28155730	5690	5690	5690	5690	3
535	20250324	121500	28138660	5700	5700	5700	5700	0
536	20250324	121400	28138660	5700	5700	5700	5700	0
537	20250324	121300	28138660	5700	5700	5700	5700	1
538	20250324	121200	28132960	5690	5690	5690	5690	6
539	20250324	121100	28098820	5710	5710	5710	5710	0
540	20250324	121000	28098820	5710	5710	5710	5710	0
541	20250324	120900	28098820	5710	5710	5710	5710	0
542	20250324	120800	28098820	5710	5710	5710	5710	0
543	20250324	120700	28098820	5710	5710	5710	5710	0
544	20250324	120600	28098820	5710	5710	5710	5710	0
545	20250324	120500	28098820	5710	5710	5710	5710	0
546	20250324	120400	28098820	5710	5710	5710	5710	0
547	20250324	120300	28098820	5710	5710	5710	5710	0
548	20250324	120200	28098820	5710	5710	5710	5710	0
549	20250324	120100	28098820	5710	5710	5710	5710	0
550	20250324	120000	28098820	5710	5710	5710	5710	0
551	20250324	115900	28098820	5710	5710	5710	5710	0
552	20250324	115800	28098820	5710	5710	5710	5710	0
553	20250324	115700	28098820	5710	5710	5710	5710	0
554	20250324	115600	28098820	5710	5710	5710	5710	0
555	20250324	115500	28098820	5710	5710	5710	5710	0
556	20250324	115400	28098820	5710	5710	5710	5710	0
557	20250324	115300	28098820	5710	5710	5710	5710	0
558	20250324	115200	28098820	5710	5710	5710	5710	0
559	20250324	115100	28098820	5710	5710	5710	5710	0
560	20250324	115000	28098820	5710	5710	5710	5710	0
561	20250324	114900	28098820	5710	5710	5710	5710	10
562	20250324	114800	28041720	5710	5710	5710	5710	0
563	20250324	114700	28041720	5710	5710	5710	5710	0
564	20250324	114600	28041720	5710	5710	5710	5710	0
565	20250324	114500	28041720	5710	5710	5710	5710	0
566	20250324	114400	28041720	5710	5710	5710	5710	0
567	20250324	114300	28041720	5710	5710	5710	5710	0
568	20250324	114200	28041720	5710	5710	5710	5710	0
569	20250324	114100	28041720	5710	5710	5710	5710	0
570	20250324	114000	28041720	5710	5710	5710	5710	0
571	20250324	113900	28041720	5710	5710	5710	5710	0
572	20250324	113800	28041720	5710	5710	5710	5710	0
573	20250324	113700	28041720	5710	5710	5710	5710	0
574	20250324	113600	28041720	5710	5710	5710	5710	0
575	20250324	113500	28041720	5710	5710	5710	5710	0
576	20250324	113400	28041720	5710	5710	5710	5710	0
577	20250324	113300	28041720	5710	5710	5710	5710	0
578	20250324	113200	28041720	5710	5710	5710	5710	1
579	20250324	113100	28036010	5680	5680	5680	5680	0
580	20250324	113000	28036010	5680	5680	5680	5680	0
581	20250324	112900	28036010	5680	5680	5680	5680	0
582	20250324	112800	28036010	5680	5680	5680	5680	0
583	20250324	112700	28036010	5680	5680	5680	5680	0
584	20250324	112600	28036010	5680	5680	5680	5680	0
585	20250324	112500	28036010	5680	5680	5680	5680	0
586	20250324	112400	28036010	5680	5680	5680	5680	0
587	20250324	112300	28036010	5680	5680	5680	5680	0
588	20250324	112200	28036010	5680	5680	5680	5680	0
589	20250324	112100	28036010	5680	5680	5680	5680	0
590	20250324	112000	28036010	5680	5680	5680	5680	0
591	20250324	111900	28036010	5680	5680	5680	5680	0
592	20250324	111800	28036010	5680	5680	5680	5680	0
593	20250324	111700	28036010	5680	5680	5680	5680	0
594	20250324	111600	28036010	5680	5680	5680	5680	0
595	20250324	111500	28036010	5680	5680	5680	5680	0
596	20250324	111400	28036010	5680	5680	5680	5680	0
597	20250324	111300	28036010	5680	5680	5680	5680	0
598	20250324	111200	28036010	5680	5680	5680	5680	0
599	20250324	111100	28036010	5680	5680	5680	5680	0
600	20250324	111000	28036010	5680	5680	5680	5680	0
601	20250324	110900	28036010	5680	5680	5680	5680	0
602	20250324	110800	28036010	5680	5680	5680	5680	0
603	20250324	110700	28036010	5680	5680	5680	5680	0
604	20250324	110600	28036010	5680	5680	5680	5680	0
605	20250324	110500	28036010	5680	5680	5680	5680	0
606	20250324	110400	28036010	5680	5680	5680	5680	0
607	20250324	110300	28036010	5680	5680	5680	5680	0
608	20250324	110200	28036010	5680	5680	5680	5680	1
609	20250324	110100	28030330	5710	5710	5710	5710	0
610	20250324	110000	28030330	5710	5710	5710	5710	0
611	20250324	105900	28030330	5710	5710	5710	5710	0
612	20250324	105800	28030330	5710	5710	5710	5710	0
613	20250324	105700	28030330	5710	5710	5710	5710	0
614	20250324	105600	28030330	5710	5710	5710	5710	0
615	20250324	105500	28030330	5710	5710	5710	5710	0
616	20250324	105400	28030330	5710	5710	5710	5710	0
617	20250324	105300	28030330	5710	5710	5710	5710	0
618	20250324	105200	28030330	5710	5710	5710	5710	0
619	20250324	105100	28030330	5710	5710	5710	5710	0
620	20250324	105000	28030330	5710	5710	5710	5710	0
621	20250324	104900	28030330	5710	5710	5710	5710	0
622	20250324	104800	28030330	5710	5710	5710	5710	0
623	20250324	104700	28030330	5710	5710	5710	5710	0
624	20250324	104600	28030330	5710	5710	5710	5710	0
625	20250324	104500	28030330	5710	5710	5710	5710	0
626	20250324	104400	28030330	5710	5710	5710	5710	0
627	20250324	104300	28030330	5710	5710	5710	5710	2
628	20250324	104200	28018910	5710	5710	5710	5710	0
629	20250324	104100	28018910	5710	5710	5710	5710	0
630	20250324	104000	28018910	5710	5710	5710	5710	0
631	20250324	103900	28018910	5710	5710	5710	5710	0
632	20250324	103800	28018910	5710	5710	5710	5710	0
633	20250324	103700	28018910	5710	5710	5710	5710	0
634	20250324	103600	28018910	5710	5710	5710	5710	0
635	20250324	103500	28018910	5710	5710	5710	5710	0
636	20250324	103400	28018910	5710	5710	5710	5710	0
637	20250324	103300	28018910	5710	5710	5710	5710	0
638	20250324	103200	28018910	5710	5710	5710	5710	0
639	20250324	103100	28018910	5710	5710	5710	5710	0
640	20250324	103000	28018910	5710	5710	5710	5710	0
641	20250324	102900	28018910	5710	5710	5710	5710	0
642	20250324	102800	28018910	5710	5710	5710	5710	0
643	20250324	102700	28018910	5710	5710	5710	5710	0
644	20250324	102600	28018910	5710	5710	5710	5710	0
645	20250324	102500	28018910	5710	5710	5710	5710	0
646	20250324	102400	28018910	5710	5710	5710	5710	0
647	20250324	102300	28018910	5710	5710	5710	5710	0
648	20250324	102200	28018910	5710	5710	5710	5710	0
649	20250324	102100	28018910	5710	5710	5710	5710	309
650	20250324	102000	26254520	5710	5710	5710	5710	0
651	20250324	101900	26254520	5710	5710	5710	5710	0
652	20250324	101800	26254520	5710	5700	5720	5700	693
653	20250324	101700	22297560	5710	5710	5710	5710	0
654	20250324	101600	22297560	5710	5710	5710	5710	0
655	20250324	101500	22297560	5710	5710	5710	5710	0
656	20250324	101400	22297560	5710	5710	5710	5710	0
657	20250324	101300	22297560	5710	5710	5710	5710	0
658	20250324	101200	22297560	5710	5710	5710	5710	0
659	20250324	101100	22297560	5710	5710	5710	5710	0
660	20250324	101000	22297560	5710	5710	5710	5710	0
661	20250324	100900	22297560	5710	5710	5710	5710	0
662	20250324	100800	22297560	5710	5700	5710	5700	10
663	20250324	100700	22240540	5710	5670	5710	5670	33
664	20250324	100600	22052720	5710	5710	5710	5710	0
665	20250324	100500	22052720	5710	5710	5710	5710	0
666	20250324	100400	22052720	5710	5710	5710	5710	0
667	20250324	100300	22052720	5710	5710	5710	5710	0
668	20250324	100200	22052720	5710	5710	5710	5710	0
669	20250324	100100	22052720	5710	5710	5710	5710	0
670	20250324	100000	22052720	5710	5710	5710	5710	0
671	20250324	095900	22052720	5710	5710	5710	5710	0
672	20250324	095800	22052720	5710	5710	5710	5710	0
673	20250324	095700	22052720	5710	5710	5710	5710	0
674	20250324	095600	22052720	5710	5710	5710	5710	1
675	20250324	095500	22047010	5650	5650	5650	5650	9
676	20250324	095400	21996160	5710	5710	5710	5710	0
677	20250324	095300	21996160	5710	5710	5710	5710	0
678	20250324	095200	21996160	5710	5710	5710	5710	0
679	20250324	095100	21996160	5710	5710	5710	5710	0
680	20250324	095000	21996160	5710	5710	5710	5710	0
681	20250324	094900	21996160	5710	5710	5710	5710	0
682	20250324	094800	21996160	5710	5710	5710	5710	0
683	20250324	094700	21996160	5710	5710	5710	5710	1
684	20250324	094600	21990450	5630	5640	5640	5630	66
685	20250324	094500	21618480	5720	5720	5720	5720	0
686	20250324	094400	21618480	5720	5720	5720	5720	0
687	20250324	094300	21618480	5720	5720	5720	5720	0
688	20250324	094200	21618480	5720	5720	5720	5720	0
689	20250324	094100	21618480	5720	5720	5720	5720	0
690	20250324	094000	21618480	5720	5720	5720	5720	92
691	20250324	093900	21092240	5730	5730	5730	5730	50
692	20250324	093800	20805740	5730	5730	5730	5730	1
693	20250324	093700	20800010	5610	5690	5690	5600	480
694	20250324	093600	18095960	5740	5740	5740	5740	0
695	20250324	093500	18095960	5740	5740	5740	5740	0
696	20250324	093400	18095960	5740	5740	5740	5740	10
697	20250324	093300	18038560	5720	5720	5720	5720	7
698	20250324	093200	17998520	5710	5710	5710	5710	3
699	20250324	093100	17981390	5720	5720	5720	5720	0
700	20250324	093000	17981390	5720	5720	5720	5720	20
701	20250324	092900	17866990	5720	5720	5720	5720	0
702	20250324	092800	17866990	5720	5730	5730	5720	1973
703	20250324	092700	6581410	5740	5720	5740	5720	259
704	20250324	092600	5095480	5720	5720	5720	5720	0
705	20250324	092500	5095480	5720	5720	5720	5720	49
706	20250324	092400	4815200	5720	5720	5720	5720	51
707	20250324	092300	4523480	5720	5720	5720	5720	0
708	20250324	092200	4523480	5720	5720	5720	5720	0
709	20250324	092100	4523480	5720	5720	5720	5720	0
710	20250324	092000	4523480	5720	5720	5720	5720	0
711	20250324	091900	4523480	5720	5720	5720	5720	0
712	20250324	091800	4523480	5720	5720	5720	5720	0
713	20250324	091700	4523480	5720	5720	5720	5720	0
714	20250324	091600	4523480	5720	5720	5720	5720	0
715	20250324	091500	4523480	5720	5720	5720	5720	0
716	20250324	091400	4523480	5720	5720	5720	5720	0
717	20250324	091300	4523480	5720	5720	5720	5720	93
718	20250324	091200	3991520	5700	5700	5700	5700	0
719	20250324	091100	3991520	5700	5700	5700	5700	100
720	20250324	091000	3421520	5710	5710	5710	5710	0
721	20250324	090900	3421520	5710	5710	5710	5710	0
722	20250324	090800	3421520	5710	5710	5710	5710	18
723	20250324	090700	3318740	5670	5670	5670	5670	0
724	20250324	090600	3318740	5670	5670	5670	5670	33
725	20250324	090500	3131630	5710	5710	5710	5710	0
726	20250324	090400	3131630	5710	5710	5710	5710	50
727	20250324	090300	2846130	5720	5720	5720	5720	2
728	20250324	090200	2834690	5660	5710	5710	5660	38
729	20250324	090100	2619410	5630	5630	5630	5630	0
730	20250324	090000	2619410	5630	5720	5720	5510	469