KissMeData/017650/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	190300	13356720	6470	6470	6470	6470	265
3	20250326	190200	13356720	6470	6470	6470	6470	0
4	20250326	190100	13356720	6470	6470	6470	6470	0
5	20250326	190000	13356720	6470	6470	6470	6470	0
6	20250326	185900	13356720	6470	6470	6470	6470	0
7	20250326	185800	13356720	6470	6470	6470	6470	0
8	20250326	185700	13356720	6470	6470	6470	6470	0
9	20250326	185600	13356720	6470	6470	6470	6470	0
10	20250326	185500	13356720	6470	6470	6470	6470	0
11	20250326	185400	13356720	6470	6470	6470	6470	0
12	20250326	185300	13356720	6470	6470	6470	6470	0
13	20250326	185200	13356720	6470	6470	6470	6470	0
14	20250326	185100	13356720	6470	6470	6470	6470	0
15	20250326	185000	13356720	6470	6470	6470	6470	0
16	20250326	184900	13356720	6470	6470	6470	6470	0
17	20250326	184800	13356720	6470	6470	6470	6470	0
18	20250326	184700	13356720	6470	6470	6470	6470	0
19	20250326	184600	13356720	6470	6470	6470	6470	0
20	20250326	184500	13356720	6470	6470	6470	6470	0
21	20250326	184400	13356720	6470	6470	6470	6470	0
22	20250326	184300	13356720	6470	6470	6470	6470	0
23	20250326	184200	13356720	6470	6470	6470	6470	0
24	20250326	184100	13356720	6470	6470	6470	6470	0
25	20250326	184000	13356720	6470	6470	6470	6470	0
26	20250326	183900	13356720	6470	6470	6470	6470	0
27	20250326	183800	13356720	6470	6470	6470	6470	0
28	20250326	183700	13356720	6470	6470	6470	6470	0
29	20250326	183600	13356720	6470	6470	6470	6470	0
30	20250326	183500	13356720	6470	6470	6470	6470	0
31	20250326	183400	13356720	6470	6470	6470	6470	0
32	20250326	183300	13356720	6470	6470	6470	6470	265
33	20250326	183200	13356720	6470	6470	6470	6470	0
34	20250326	183100	13356720	6470	6470	6470	6470	0
35	20250326	183000	13356720	6470	6470	6470	6470	0
36	20250326	182900	13356720	6470	6470	6470	6470	0
37	20250326	182800	13356720	6470	6470	6470	6470	0
38	20250326	182700	13356720	6470	6470	6470	6470	0
39	20250326	182600	13356720	6470	6470	6470	6470	0
40	20250326	182500	13356720	6470	6470	6470	6470	0
41	20250326	182400	13356720	6470	6470	6470	6470	0
42	20250326	182300	13356720	6470	6470	6470	6470	0
43	20250326	182200	13356720	6470	6470	6470	6470	0
44	20250326	182100	13356720	6470	6470	6470	6470	0
45	20250326	182000	13356720	6470	6470	6470	6470	0
46	20250326	181900	13356720	6470	6470	6470	6470	0
47	20250326	181800	13356720	6470	6470	6470	6470	0
48	20250326	181700	13356720	6470	6470	6470	6470	0
49	20250326	181600	13356720	6470	6470	6470	6470	0
50	20250326	181500	13356720	6470	6470	6470	6470	0
51	20250326	181400	13356720	6470	6470	6470	6470	0
52	20250326	181300	13356720	6470	6470	6470	6470	0
53	20250326	181200	13356720	6470	6470	6470	6470	0
54	20250326	181100	13356720	6470	6470	6470	6470	0
55	20250326	181000	13356720	6470	6470	6470	6470	0
56	20250326	180900	13356720	6470	6470	6470	6470	0
57	20250326	180800	13356720	6470	6470	6470	6470	0
58	20250326	180700	13356720	6470	6470	6470	6470	0
59	20250326	180600	13356720	6470	6470	6470	6470	0
60	20250326	180500	13356720	6470	6470	6470	6470	0
61	20250326	180400	13356720	6470	6470	6470	6470	0
62	20250326	180300	13356720	6470	6470	6470	6470	265
63	20250326	180200	13356720	6470	6470	6470	6470	0
64	20250326	180100	13356720	6470	6470	6470	6470	0
65	20250326	180000	13356720	6470	6470	6470	6470	0
66	20250326	175900	13356720	6470	6470	6470	6470	0
67	20250326	175800	13356720	6470	6470	6470	6470	0
68	20250326	175700	13356720	6470	6470	6470	6470	0
69	20250326	175600	13356720	6470	6470	6470	6470	0
70	20250326	175500	13356720	6470	6470	6470	6470	0
71	20250326	175400	13356720	6470	6470	6470	6470	0
72	20250326	175300	13356720	6470	6470	6470	6470	0
73	20250326	175200	13356720	6470	6470	6470	6470	0
74	20250326	175100	13356720	6470	6470	6470	6470	0
75	20250326	175000	13356720	6470	6470	6470	6470	0
76	20250326	174900	13356720	6470	6470	6470	6470	0
77	20250326	174800	13356720	6470	6470	6470	6470	0
78	20250326	174700	13356720	6470	6470	6470	6470	0
79	20250326	174600	13356720	6470	6470	6470	6470	0
80	20250326	174500	13356720	6470	6470	6470	6470	0
81	20250326	174400	13356720	6470	6470	6470	6470	0
82	20250326	174300	13356720	6470	6470	6470	6470	0
83	20250326	174200	13356720	6470	6470	6470	6470	0
84	20250326	174100	13356720	6470	6470	6470	6470	0
85	20250326	174000	13356720	6470	6470	6470	6470	0
86	20250326	173900	13356720	6470	6470	6470	6470	0
87	20250326	173800	13356720	6470	6470	6470	6470	0
88	20250326	173700	13356720	6470	6470	6470	6470	0
89	20250326	173600	13356720	6470	6470	6470	6470	0
90	20250326	173500	13356720	6470	6470	6470	6470	0
91	20250326	173400	13356720	6470	6470	6470	6470	0
92	20250326	173300	13356720	6470	6470	6470	6470	265
93	20250326	173200	13356720	6470	6470	6470	6470	0
94	20250326	173100	13356720	6470	6470	6470	6470	0
95	20250326	173000	13356720	6470	6470	6470	6470	0
96	20250326	172900	13356720	6470	6470	6470	6470	0
97	20250326	172800	13356720	6470	6470	6470	6470	0
98	20250326	172700	13356720	6470	6470	6470	6470	0
99	20250326	172600	13356720	6470	6470	6470	6470	0
100	20250326	172500	13356720	6470	6470	6470	6470	0
101	20250326	172400	13356720	6470	6470	6470	6470	0
102	20250326	172300	13356720	6470	6470	6470	6470	0
103	20250326	172200	13356720	6470	6470	6470	6470	0
104	20250326	172100	13356720	6470	6470	6470	6470	0
105	20250326	172000	13356720	6470	6470	6470	6470	0
106	20250326	171900	13356720	6470	6470	6470	6470	0
107	20250326	171800	13356720	6470	6470	6470	6470	0
108	20250326	171700	13356720	6470	6470	6470	6470	0
109	20250326	171600	13356720	6470	6470	6470	6470	0
110	20250326	171500	13356720	6470	6470	6470	6470	0
111	20250326	171400	13356720	6470	6470	6470	6470	0
112	20250326	171300	13356720	6470	6470	6470	6470	0
113	20250326	171200	13356720	6470	6470	6470	6470	0
114	20250326	171100	13356720	6470	6470	6470	6470	0
115	20250326	171000	13356720	6470	6470	6470	6470	0
116	20250326	170900	13356720	6470	6470	6470	6470	0
117	20250326	170800	13356720	6470	6470	6470	6470	0
118	20250326	170700	13356720	6470	6470	6470	6470	0
119	20250326	170600	13356720	6470	6470	6470	6470	0
120	20250326	170500	13356720	6470	6470	6470	6470	0
121	20250326	170400	13356720	6470	6470	6470	6470	0
122	20250326	170300	13356720	6470	6470	6470	6470	265
123	20250326	170200	13356720	6470	6470	6470	6470	0
124	20250326	170100	13356720	6470	6470	6470	6470	0
125	20250326	170000	13356720	6470	6470	6470	6470	0
126	20250326	165900	13356720	6470	6470	6470	6470	0
127	20250326	165800	13356720	6470	6470	6470	6470	0
128	20250326	165700	13356720	6470	6470	6470	6470	0
129	20250326	165600	13356720	6470	6470	6470	6470	0
130	20250326	165500	13356720	6470	6470	6470	6470	0
131	20250326	165400	13356720	6470	6470	6470	6470	0
132	20250326	165300	13356720	6470	6470	6470	6470	0
133	20250326	165200	13356720	6470	6470	6470	6470	0
134	20250326	165100	13356720	6470	6470	6470	6470	0
135	20250326	165000	13356720	6470	6470	6470	6470	0
136	20250326	164900	13356720	6470	6470	6470	6470	0
137	20250326	164800	13356720	6470	6470	6470	6470	0
138	20250326	164700	13356720	6470	6470	6470	6470	0
139	20250326	164600	13356720	6470	6470	6470	6470	0
140	20250326	164500	13356720	6470	6470	6470	6470	0
141	20250326	164400	13356720	6470	6470	6470	6470	0
142	20250326	164300	13356720	6470	6470	6470	6470	0
143	20250326	164200	13356720	6470	6470	6470	6470	0
144	20250326	164100	13356720	6470	6470	6470	6470	0
145	20250326	164000	13356720	6470	6470	6470	6470	0
146	20250326	163900	13356720	6470	6470	6470	6470	0
147	20250326	163800	13356720	6470	6470	6470	6470	0
148	20250326	163700	13356720	6470	6470	6470	6470	0
149	20250326	163600	13356720	6470	6470	6470	6470	0
150	20250326	163500	13356720	6470	6470	6470	6470	0
151	20250326	163400	13356720	6470	6470	6470	6470	0
152	20250326	163300	13356720	6470	6470	6470	6470	265
153	20250326	163200	13356720	6470	6470	6470	6470	0
154	20250326	163100	13356720	6470	6470	6470	6470	0
155	20250326	163000	13356720	6470	6470	6470	6470	0
156	20250326	162900	13356720	6470	6470	6470	6470	0
157	20250326	162800	13356720	6470	6470	6470	6470	0
158	20250326	162700	13356720	6470	6470	6470	6470	0
159	20250326	162600	13356720	6470	6470	6470	6470	0
160	20250326	162500	13356720	6470	6470	6470	6470	0
161	20250326	162400	13356720	6470	6470	6470	6470	0
162	20250326	162300	13356720	6470	6470	6470	6470	0
163	20250326	162200	13356720	6470	6470	6470	6470	0
164	20250326	162100	13356720	6470	6470	6470	6470	0
165	20250326	162000	13356720	6470	6470	6470	6470	0
166	20250326	161900	13356720	6470	6470	6470	6470	0
167	20250326	161800	13356720	6470	6470	6470	6470	0
168	20250326	161700	13356720	6470	6470	6470	6470	0
169	20250326	161600	13356720	6470	6470	6470	6470	0
170	20250326	161500	13356720	6470	6470	6470	6470	0
171	20250326	161400	13356720	6470	6470	6470	6470	0
172	20250326	161300	13356720	6470	6470	6470	6470	0
173	20250326	161200	13356720	6470	6470	6470	6470	0
174	20250326	161100	13356720	6470	6470	6470	6470	0
175	20250326	161000	13356720	6470	6470	6470	6470	0
176	20250326	160900	13356720	6470	6470	6470	6470	0
177	20250326	160800	13356720	6470	6470	6470	6470	0
178	20250326	160700	13356720	6470	6470	6470	6470	0
179	20250326	160600	13356720	6470	6470	6470	6470	0
180	20250326	160500	13356720	6470	6470	6470	6470	0
181	20250326	160400	13356720	6470	6470	6470	6470	0
182	20250326	160300	13356720	6470	6470	6470	6470	265
183	20250326	160200	13356720	6470	6470	6470	6470	0
184	20250326	160100	13356720	6470	6470	6470	6470	0
185	20250326	160000	13356720	6470	6470	6470	6470	0
186	20250326	155900	13356720	6470	6470	6470	6470	0
187	20250326	155800	13356720	6470	6470	6470	6470	0
188	20250326	155700	13356720	6470	6470	6470	6470	0
189	20250326	155600	13356720	6470	6470	6470	6470	0
190	20250326	155500	13356720	6470	6470	6470	6470	0
191	20250326	155400	13356720	6470	6470	6470	6470	0
192	20250326	155300	13356720	6470	6470	6470	6470	0
193	20250326	155200	13356720	6470	6470	6470	6470	0
194	20250326	155100	13356720	6470	6470	6470	6470	0
195	20250326	155000	13356720	6470	6470	6470	6470	0
196	20250326	154900	13356720	6470	6470	6470	6470	0
197	20250326	154800	13356720	6470	6470	6470	6470	0
198	20250326	154700	13356720	6470	6470	6470	6470	0
199	20250326	154600	13356720	6470	6470	6470	6470	0
200	20250326	154500	13356720	6470	6470	6470	6470	0
201	20250326	154400	13356720	6470	6470	6470	6470	0
202	20250326	154300	13356720	6470	6470	6470	6470	0
203	20250326	154200	13356720	6470	6470	6470	6470	0
204	20250326	154100	13356720	6470	6470	6470	6470	0
205	20250326	154000	13356720	6470	6470	6470	6470	0
206	20250326	153900	13356720	6470	6470	6470	6470	0
207	20250326	153800	13356720	6470	6470	6470	6470	0
208	20250326	153700	13356720	6470	6470	6470	6470	0
209	20250326	153600	13356720	6470	6470	6470	6470	0
210	20250326	153500	13356720	6470	6470	6470	6470	0
211	20250326	153400	13356720	6470	6470	6470	6470	0
212	20250326	153300	13356720	6470	6470	6470	6470	265
213	20250326	153200	13356720	6470	6470	6470	6470	0
214	20250326	153100	13356720	6470	6470	6470	6470	0
215	20250326	153000	13356720	6470	6470	6470	6470	265
216	20250326	152900	11642170	6620	6620	6620	6620	0
217	20250326	152800	11642170	6620	6620	6620	6620	0
218	20250326	152700	11642170	6620	6620	6620	6620	0
219	20250326	152600	11642170	6620	6620	6620	6620	0
220	20250326	152500	11642170	6620	6620	6620	6620	0
221	20250326	152400	11642170	6620	6620	6620	6620	0
222	20250326	152300	11642170	6620	6620	6620	6620	0
223	20250326	152200	11642170	6620	6620	6620	6620	0
224	20250326	152100	11642170	6620	6620	6620	6620	0
225	20250326	152000	11642170	6620	6620	6620	6620	0
226	20250326	151900	11642170	6620	6620	6620	6620	0
227	20250326	151800	11642170	6620	6620	6620	6620	0
228	20250326	151700	11642170	6620	6620	6620	6620	0
229	20250326	151600	11642170	6620	6620	6620	6620	0
230	20250326	151500	11642170	6620	6620	6620	6620	0
231	20250326	151400	11642170	6620	6620	6620	6620	0
232	20250326	151300	11642170	6620	6620	6620	6620	0
233	20250326	151200	11642170	6620	6620	6620	6620	0
234	20250326	151100	11642170	6620	6620	6620	6620	1
235	20250326	151000	11635550	6530	6530	6530	6530	0
236	20250326	150900	11635550	6530	6570	6570	6530	199
237	20250326	150800	10330480	6530	6530	6530	6530	0
238	20250326	150700	10330480	6530	6530	6530	6530	0
239	20250326	150600	10330480	6530	6610	6610	6530	398
240	20250326	150500	7724630	6660	6660	6660	6660	0
241	20250326	150400	7724630	6660	6660	6660	6660	0
242	20250326	150300	7724630	6660	6660	6660	6660	0
243	20250326	150200	7724630	6660	6660	6660	6660	0
244	20250326	150100	7724630	6660	6660	6660	6660	0
245	20250326	150000	7724630	6660	6660	6660	6660	0
246	20250326	145900	7724630	6660	6660	6660	6660	0
247	20250326	145800	7724630	6660	6660	6660	6660	0
248	20250326	145700	7724630	6660	6660	6660	6660	0
249	20250326	145600	7724630	6660	6660	6660	6660	0
250	20250326	145500	7724630	6660	6660	6660	6660	0
251	20250326	145400	7724630	6660	6660	6660	6660	0
252	20250326	145300	7724630	6660	6660	6660	6660	0
253	20250326	145200	7724630	6660	6660	6660	6660	0
254	20250326	145100	7724630	6660	6660	6660	6660	0
255	20250326	145000	7724630	6660	6660	6660	6660	0
256	20250326	144900	7724630	6660	6660	6660	6660	0
257	20250326	144800	7724630	6660	6660	6660	6660	0
258	20250326	144700	7724630	6660	6660	6660	6660	0
259	20250326	144600	7724630	6660	6660	6660	6660	0
260	20250326	144500	7724630	6660	6660	6660	6660	0
261	20250326	144400	7724630	6660	6660	6660	6660	0
262	20250326	144300	7724630	6660	6660	6660	6660	0
263	20250326	144200	7724630	6660	6660	6660	6660	0
264	20250326	144100	7724630	6660	6660	6660	6660	0
265	20250326	144000	7724630	6660	6660	6660	6660	0
266	20250326	143900	7724630	6660	6660	6660	6660	0
267	20250326	143800	7724630	6660	6660	6660	6660	0
268	20250326	143700	7724630	6660	6660	6660	6660	0
269	20250326	143600	7724630	6660	6660	6660	6660	0
270	20250326	143500	7724630	6660	6660	6660	6660	0
271	20250326	143400	7724630	6660	6660	6660	6660	0
272	20250326	143300	7724630	6660	6660	6660	6660	0
273	20250326	143200	7724630	6660	6660	6660	6660	0
274	20250326	143100	7724630	6660	6660	6660	6660	0
275	20250326	143000	7724630	6660	6660	6660	6660	0
276	20250326	142900	7724630	6660	6660	6660	6660	0
277	20250326	142800	7724630	6660	6660	6660	6660	0
278	20250326	142700	7724630	6660	6660	6660	6660	0
279	20250326	142600	7724630	6660	6660	6660	6660	0
280	20250326	142500	7724630	6660	6660	6660	6660	0
281	20250326	142400	7724630	6660	6660	6660	6660	0
282	20250326	142300	7724630	6660	6660	6660	6660	0
283	20250326	142200	7724630	6660	6660	6660	6660	0
284	20250326	142100	7724630	6660	6660	6660	6660	0
285	20250326	142000	7724630	6660	6650	6660	6650	260
286	20250326	141900	5993430	6650	6650	6650	6650	0
287	20250326	141800	5993430	6650	6650	6650	6650	0
288	20250326	141700	5993430	6650	6600	6650	6570	67
289	20250326	141600	5550410	6650	6650	6650	6650	0
290	20250326	141500	5550410	6650	6650	6650	6650	0
291	20250326	141400	5550410	6650	6650	6650	6650	0
292	20250326	141300	5550410	6650	6650	6650	6650	0
293	20250326	141200	5550410	6650	6650	6650	6650	0
294	20250326	141100	5550410	6650	6650	6650	6650	0
295	20250326	141000	5550410	6650	6650	6650	6650	0
296	20250326	140900	5550410	6650	6650	6650	6650	0
297	20250326	140800	5550410	6650	6630	6650	6630	51
298	20250326	140700	5211670	6640	6640	6640	6640	0
299	20250326	140600	5211670	6640	6640	6640	6640	0
300	20250326	140500	5211670	6640	6640	6640	6640	0
301	20250326	140400	5211670	6640	6640	6640	6640	0
302	20250326	140300	5211670	6640	6640	6640	6640	0
303	20250326	140200	5211670	6640	6640	6640	6640	0
304	20250326	140100	5211670	6640	6640	6640	6640	0
305	20250326	140000	5211670	6640	6640	6640	6640	0
306	20250326	135900	5211670	6640	6640	6640	6640	0
307	20250326	135800	5211670	6640	6640	6640	6640	0
308	20250326	135700	5211670	6640	6640	6640	6640	0
309	20250326	135600	5211670	6640	6640	6640	6640	0
310	20250326	135500	5211670	6640	6640	6640	6640	0
311	20250326	135400	5211670	6640	6630	6640	6630	15
312	20250326	135300	5112170	6640	6640	6640	6640	0
313	20250326	135200	5112170	6640	6640	6640	6640	9
314	20250326	135100	5052410	6630	6630	6630	6630	15
315	20250326	135000	4952960	6630	6630	6630	6630	0
316	20250326	134900	4952960	6630	6630	6630	6630	0
317	20250326	134800	4952960	6630	6630	6630	6630	0
318	20250326	134700	4952960	6630	6630	6630	6630	3
319	20250326	134600	4933070	6650	6650	6650	6650	0
320	20250326	134500	4933070	6650	6650	6650	6650	0
321	20250326	134400	4933070	6650	6650	6650	6650	0
322	20250326	134300	4933070	6650	6650	6650	6650	0
323	20250326	134200	4933070	6650	6650	6650	6650	0
324	20250326	134100	4933070	6650	6650	6650	6650	0
325	20250326	134000	4933070	6650	6650	6650	6650	0
326	20250326	133900	4933070	6650	6650	6650	6650	0
327	20250326	133800	4933070	6650	6650	6650	6650	0
328	20250326	133700	4933070	6650	6650	6650	6650	0
329	20250326	133600	4933070	6650	6650	6650	6650	0
330	20250326	133500	4933070	6650	6650	6650	6650	0
331	20250326	133400	4933070	6650	6650	6650	6650	0
332	20250326	133300	4933070	6650	6650	6650	6650	0
333	20250326	133200	4933070	6650	6650	6650	6650	0
334	20250326	133100	4933070	6650	6620	6650	6620	17
335	20250326	133000	4820220	6650	6650	6650	6650	0
336	20250326	132900	4820220	6650	6650	6650	6650	0
337	20250326	132800	4820220	6650	6650	6650	6650	0
338	20250326	132700	4820220	6650	6650	6650	6650	0
339	20250326	132600	4820220	6650	6650	6650	6650	0
340	20250326	132500	4820220	6650	6650	6650	6650	0
341	20250326	132400	4820220	6650	6650	6650	6650	1
342	20250326	132300	4813570	6530	6660	6660	6530	199
343	20250326	132200	3507530	6650	6650	6650	6650	0
344	20250326	132100	3507530	6650	6650	6650	6650	30
345	20250326	132000	3308030	6660	6660	6660	6660	0
346	20250326	131900	3308030	6660	6660	6660	6660	0
347	20250326	131800	3308030	6660	6660	6660	6660	0
348	20250326	131700	3308030	6660	6660	6660	6660	0
349	20250326	131600	3308030	6660	6660	6660	6660	0
350	20250326	131500	3308030	6660	6660	6660	6660	0
351	20250326	131400	3308030	6660	6660	6660	6660	0
352	20250326	131300	3308030	6660	6660	6660	6660	0
353	20250326	131200	3308030	6660	6660	6660	6660	0
354	20250326	131100	3308030	6660	6660	6660	6660	0
355	20250326	131000	3308030	6660	6660	6660	6660	0
356	20250326	130900	3308030	6660	6660	6660	6660	0
357	20250326	130800	3308030	6660	6660	6660	6660	0
358	20250326	130700	3308030	6660	6660	6660	6660	0
359	20250326	130600	3308030	6660	6660	6660	6660	0
360	20250326	130500	3308030	6660	6660	6660	6660	0
361	20250326	130400	3308030	6660	6660	6660	6660	0
362	20250326	130300	3308030	6660	6660	6660	6660	0
363	20250326	130200	3308030	6660	6660	6660	6660	0
364	20250326	130100	3308030	6660	6660	6660	6660	0
365	20250326	130000	3308030	6660	6660	6660	6660	0
366	20250326	125900	3308030	6660	6660	6660	6660	0
367	20250326	125800	3308030	6660	6660	6660	6660	0
368	20250326	125700	3308030	6660	6660	6660	6660	0
369	20250326	125600	3308030	6660	6660	6660	6660	0
370	20250326	125500	3308030	6660	6660	6660	6660	0
371	20250326	125400	3308030	6660	6660	6660	6660	0
372	20250326	125300	3308030	6660	6660	6660	6660	0
373	20250326	125200	3308030	6660	6660	6660	6660	0
374	20250326	125100	3308030	6660	6660	6660	6660	0
375	20250326	125000	3308030	6660	6660	6660	6660	0
376	20250326	124900	3308030	6660	6660	6660	6660	0
377	20250326	124800	3308030	6660	6660	6660	6660	0
378	20250326	124700	3308030	6660	6660	6660	6660	4
379	20250326	124600	3281390	6660	6660	6660	6660	0
380	20250326	124500	3281390	6660	6660	6660	6660	0
381	20250326	124400	3281390	6660	6660	6660	6660	0
382	20250326	124300	3281390	6660	6660	6660	6660	0
383	20250326	124200	3281390	6660	6660	6660	6660	0
384	20250326	124100	3281390	6660	6660	6660	6660	0
385	20250326	124000	3281390	6660	6660	6660	6660	0
386	20250326	123900	3281390	6660	6660	6660	6660	0
387	20250326	123800	3281390	6660	6660	6660	6660	0
388	20250326	123700	3281390	6660	6660	6660	6660	0
389	20250326	123600	3281390	6660	6660	6660	6660	0
390	20250326	123500	3281390	6660	6660	6660	6660	0
391	20250326	123400	3281390	6660	6660	6660	6660	0
392	20250326	123300	3281390	6660	6660	6660	6660	0
393	20250326	123200	3281390	6660	6660	6660	6660	0
394	20250326	123100	3281390	6660	6660	6660	6660	0
395	20250326	123000	3281390	6660	6660	6660	6660	0
396	20250326	122900	3281390	6660	6660	6660	6660	0
397	20250326	122800	3281390	6660	6660	6660	6660	0
398	20250326	122700	3281390	6660	6660	6660	6660	0
399	20250326	122600	3281390	6660	6660	6660	6660	0
400	20250326	122500	3281390	6660	6660	6660	6660	0
401	20250326	122400	3281390	6660	6660	6660	6660	4
402	20250326	122300	3254750	6660	6660	6660	6660	0
403	20250326	122200	3254750	6660	6660	6660	6660	0
404	20250326	122100	3254750	6660	6660	6660	6660	0
405	20250326	122000	3254750	6660	6660	6660	6660	0
406	20250326	121900	3254750	6660	6660	6660	6660	4
407	20250326	121800	3228110	6660	6660	6660	6660	0
408	20250326	121700	3228110	6660	6660	6660	6660	0
409	20250326	121600	3228110	6660	6660	6660	6660	0
410	20250326	121500	3228110	6660	6660	6660	6660	0
411	20250326	121400	3228110	6660	6660	6660	6660	0
412	20250326	121300	3228110	6660	6660	6660	6660	0
413	20250326	121200	3228110	6660	6660	6660	6660	0
414	20250326	121100	3228110	6660	6660	6660	6660	4
415	20250326	121000	3201470	6660	6660	6660	6660	0
416	20250326	120900	3201470	6660	6660	6660	6660	0
417	20250326	120800	3201470	6660	6660	6660	6660	0
418	20250326	120700	3201470	6660	6660	6660	6660	4
419	20250326	120600	3174830	6660	6660	6660	6660	0
420	20250326	120500	3174830	6660	6660	6660	6660	0
421	20250326	120400	3174830	6660	6660	6660	6660	0
422	20250326	120300	3174830	6660	6660	6660	6660	0
423	20250326	120200	3174830	6660	6660	6660	6660	0
424	20250326	120100	3174830	6660	6660	6660	6660	52
425	20250326	120000	2828510	6660	6660	6660	6660	0
426	20250326	115900	2828510	6660	6660	6660	6660	0
427	20250326	115800	2828510	6660	6660	6660	6660	0
428	20250326	115700	2828510	6660	6660	6660	6660	0
429	20250326	115600	2828510	6660	6660	6660	6660	0
430	20250326	115500	2828510	6660	6660	6660	6660	0
431	20250326	115400	2828510	6660	6660	6660	6660	0
432	20250326	115300	2828510	6660	6660	6660	6660	0
433	20250326	115200	2828510	6660	6660	6660	6660	0
434	20250326	115100	2828510	6660	6660	6660	6660	0
435	20250326	115000	2828510	6660	6660	6660	6660	0
436	20250326	114900	2828510	6660	6660	6660	6660	0
437	20250326	114800	2828510	6660	6660	6660	6660	0
438	20250326	114700	2828510	6660	6660	6660	6660	0
439	20250326	114600	2828510	6660	6660	6660	6660	0
440	20250326	114500	2828510	6660	6660	6660	6660	0
441	20250326	114400	2828510	6660	6660	6660	6660	0
442	20250326	114300	2828510	6660	6660	6660	6660	0
443	20250326	114200	2828510	6660	6660	6660	6660	0
444	20250326	114100	2828510	6660	6660	6660	6660	0
445	20250326	114000	2828510	6660	6660	6660	6660	0
446	20250326	113900	2828510	6660	6660	6660	6660	0
447	20250326	113800	2828510	6660	6660	6660	6660	0
448	20250326	113700	2828510	6660	6660	6660	6660	0
449	20250326	113600	2828510	6660	6660	6660	6660	0
450	20250326	113500	2828510	6660	6660	6660	6660	0
451	20250326	113400	2828510	6660	6660	6660	6660	0
452	20250326	113300	2828510	6660	6660	6660	6660	0
453	20250326	113200	2828510	6660	6660	6660	6660	0
454	20250326	113100	2828510	6660	6660	6660	6660	0
455	20250326	113000	2828510	6660	6660	6660	6660	0
456	20250326	112900	2828510	6660	6660	6660	6660	0
457	20250326	112800	2828510	6660	6660	6660	6660	0
458	20250326	112700	2828510	6660	6660	6660	6660	0
459	20250326	112600	2828510	6660	6660	6660	6660	0
460	20250326	112500	2828510	6660	6660	6660	6660	0
461	20250326	112400	2828510	6660	6660	6660	6660	0
462	20250326	112300	2828510	6660	6660	6660	6660	0
463	20250326	112200	2828510	6660	6660	6660	6660	0
464	20250326	112100	2828510	6660	6660	6660	6660	0
465	20250326	112000	2828510	6660	6660	6660	6660	0
466	20250326	111900	2828510	6660	6660	6660	6660	0
467	20250326	111800	2828510	6660	6660	6660	6660	0
468	20250326	111700	2828510	6660	6660	6660	6660	0
469	20250326	111600	2828510	6660	6660	6660	6660	0
470	20250326	111500	2828510	6660	6660	6660	6660	0
471	20250326	111400	2828510	6660	6660	6660	6660	0
472	20250326	111300	2828510	6660	6660	6660	6660	0
473	20250326	111200	2828510	6660	6660	6660	6660	0
474	20250326	111100	2828510	6660	6660	6660	6660	0
475	20250326	111000	2828510	6660	6660	6660	6660	12
476	20250326	110900	2748590	6660	6660	6660	6660	0
477	20250326	110800	2748590	6660	6660	6660	6660	0
478	20250326	110700	2748590	6660	6660	6660	6660	0
479	20250326	110600	2748590	6660	6660	6660	6660	0
480	20250326	110500	2748590	6660	6660	6660	6660	4
481	20250326	110400	2721950	6670	6670	6670	6670	0
482	20250326	110300	2721950	6670	6670	6670	6670	0
483	20250326	110200	2721950	6670	6670	6670	6670	4
484	20250326	110100	2695270	6670	6670	6670	6670	0
485	20250326	110000	2695270	6670	6670	6670	6670	0
486	20250326	105900	2695270	6670	6670	6670	6670	1
487	20250326	105800	2688600	6660	6660	6660	6660	0
488	20250326	105700	2688600	6660	6660	6660	6660	89
489	20250326	105600	2095860	6660	6660	6660	6660	0
490	20250326	105500	2095860	6660	6660	6660	6660	4
491	20250326	105400	2069220	6660	6660	6660	6660	0
492	20250326	105300	2069220	6660	6660	6660	6660	0
493	20250326	105200	2069220	6660	6660	6660	6660	0
494	20250326	105100	2069220	6660	6660	6660	6660	0
495	20250326	105000	2069220	6660	6660	6660	6660	0
496	20250326	104900	2069220	6660	6660	6660	6660	0
497	20250326	104800	2069220	6660	6660	6660	6660	10
498	20250326	104700	2002620	6660	6660	6660	6660	0
499	20250326	104600	2002620	6660	6660	6660	6660	4
500	20250326	104500	1975980	6660	6660	6660	6660	0
501	20250326	104400	1975980	6660	6660	6660	6660	0
502	20250326	104300	1975980	6660	6660	6660	6660	0
503	20250326	104200	1975980	6660	6660	6660	6660	0
504	20250326	104100	1975980	6660	6660	6660	6660	0
505	20250326	104000	1975980	6660	6650	6660	6650	50
506	20250326	103900	1643400	6650	6650	6650	6650	0
507	20250326	103800	1643400	6650	6650	6650	6650	0
508	20250326	103700	1643400	6650	6650	6650	6650	0
509	20250326	103600	1643400	6650	6650	6650	6650	4
510	20250326	103500	1616800	6650	6650	6650	6650	14
511	20250326	103400	1523700	6650	6650	6650	6650	8
512	20250326	103300	1470500	6650	6650	6650	6650	0
513	20250326	103200	1470500	6650	6650	6650	6650	0
514	20250326	103100	1470500	6650	6650	6650	6650	1
515	20250326	103000	1463850	6640	6640	6640	6640	0
516	20250326	102900	1463850	6640	6640	6640	6640	0
517	20250326	102800	1463850	6640	6640	6640	6640	0
518	20250326	102700	1463850	6640	6640	6640	6640	0
519	20250326	102600	1463850	6640	6640	6640	6640	0
520	20250326	102500	1463850	6640	6640	6640	6640	0
521	20250326	102400	1463850	6640	6640	6640	6640	0
522	20250326	102300	1463850	6640	6640	6640	6640	50
523	20250326	102200	1131850	6630	6630	6630	6630	0
524	20250326	102100	1131850	6630	6630	6630	6630	0
525	20250326	102000	1131850	6630	6630	6630	6630	0
526	20250326	101900	1131850	6630	6630	6630	6630	0
527	20250326	101800	1131850	6630	6630	6630	6630	0
528	20250326	101700	1131850	6630	6630	6630	6630	0
529	20250326	101600	1131850	6630	6630	6630	6630	0
530	20250326	101500	1131850	6630	6630	6630	6630	0
531	20250326	101400	1131850	6630	6630	6630	6630	0
532	20250326	101300	1131850	6630	6630	6630	6630	3
533	20250326	101200	1111960	6650	6650	6650	6650	0
534	20250326	101100	1111960	6650	6650	6650	6650	0
535	20250326	101000	1111960	6650	6650	6650	6650	0
536	20250326	100900	1111960	6650	6650	6650	6650	0
537	20250326	100800	1111960	6650	6650	6650	6650	0
538	20250326	100700	1111960	6650	6650	6650	6650	0
539	20250326	100600	1111960	6650	6650	6650	6650	0
540	20250326	100500	1111960	6650	6640	6650	6640	6
541	20250326	100400	1072110	6640	6630	6640	6630	23
542	20250326	100300	919480	6640	6640	6640	6640	0
543	20250326	100200	919480	6640	6640	6640	6640	0
544	20250326	100100	919480	6640	6640	6640	6640	0
545	20250326	100000	919480	6640	6640	6640	6640	0
546	20250326	095900	919480	6640	6640	6640	6640	0
547	20250326	095800	919480	6640	6640	6640	6640	0
548	20250326	095700	919480	6640	6640	6640	6640	0
549	20250326	095600	919480	6640	6640	6640	6640	0
550	20250326	095500	919480	6640	6640	6640	6640	0
551	20250326	095400	919480	6640	6640	6640	6640	0
552	20250326	095300	919480	6640	6640	6640	6640	0
553	20250326	095200	919480	6640	6640	6640	6640	0
554	20250326	095100	919480	6640	6640	6640	6640	0
555	20250326	095000	919480	6640	6640	6640	6640	0
556	20250326	094900	919480	6640	6640	6640	6640	0
557	20250326	094800	919480	6640	6640	6640	6640	0
558	20250326	094700	919480	6640	6640	6640	6640	0
559	20250326	094600	919480	6640	6640	6640	6640	0
560	20250326	094500	919480	6640	6640	6640	6640	0
561	20250326	094400	919480	6640	6640	6640	6640	0
562	20250326	094300	919480	6640	6640	6640	6640	0
563	20250326	094200	919480	6640	6640	6640	6640	0
564	20250326	094100	919480	6640	6640	6640	6640	0
565	20250326	094000	919480	6640	6640	6640	6640	0
566	20250326	093900	919480	6640	6640	6640	6640	1
567	20250326	093800	912840	6590	6590	6590	6590	0
568	20250326	093700	912840	6590	6600	6600	6590	71
569	20250326	093600	444410	6620	6620	6620	6620	0
570	20250326	093500	444410	6620	6640	6640	6620	17
571	20250326	093400	331810	6650	6650	6650	6650	0
572	20250326	093300	331810	6650	6650	6650	6650	0
573	20250326	093200	331810	6650	6650	6650	6650	0
574	20250326	093100	331810	6650	6650	6650	6650	0
575	20250326	093000	331810	6650	6650	6650	6650	0
576	20250326	092900	331810	6650	6650	6650	6650	0
577	20250326	092800	331810	6650	6650	6650	6650	0
578	20250326	092700	331810	6650	6650	6650	6650	0
579	20250326	092600	331810	6650	6650	6650	6650	0
580	20250326	092500	331810	6650	6650	6650	6650	5
581	20250326	092400	298560	6650	6650	6650	6650	0
582	20250326	092300	298560	6650	6650	6650	6650	0
583	20250326	092200	298560	6650	6650	6650	6650	0
584	20250326	092100	298560	6650	6650	6650	6650	0
585	20250326	092000	298560	6650	6650	6650	6650	0
586	20250326	091900	298560	6650	6650	6650	6650	0
587	20250326	091800	298560	6650	6650	6650	6650	0
588	20250326	091700	298560	6650	6650	6650	6650	0
589	20250326	091600	298560	6650	6650	6650	6650	0
590	20250326	091500	298560	6650	6650	6650	6650	0
591	20250326	091400	298560	6650	6650	6650	6650	0
592	20250326	091300	298560	6650	6650	6650	6650	0
593	20250326	091200	298560	6650	6650	6650	6650	2
594	20250326	091100	285260	6650	6650	6650	6650	0
595	20250326	091000	285260	6650	6650	6650	6650	0
596	20250326	090900	285260	6650	6650	6650	6650	0
597	20250326	090800	285260	6650	6610	6650	6610	38
598	20250326	090700	33050	6610	6610	6610	6610	5
599	20250326	090600	0	6670	6670	6670	6670	0
600	20250326	090500	0	6670	6670	6670	6670	0
601	20250326	090400	0	6670	6670	6670	6670	0
602	20250326	090300	0	6670	6670	6670	6670	0
603	20250326	090200	0	6670	6670	6670	6670	0
604	20250326	090100	0	6670	6670	6670	6670	0
605	20250326	090000	0	6670	6670	6670	6670	0