KissMeData/246720/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	205600	29850010	5080	5080	5080	5080	34
3	20250324	205500	29850010	5080	5080	5080	5080	0
4	20250324	205400	29850010	5080	5080	5080	5080	0
5	20250324	205300	29850010	5080	5080	5080	5080	0
6	20250324	205200	29850010	5080	5080	5080	5080	0
7	20250324	205100	29850010	5080	5080	5080	5080	0
8	20250324	205000	29850010	5080	5080	5080	5080	0
9	20250324	204900	29850010	5080	5080	5080	5080	0
10	20250324	204800	29850010	5080	5080	5080	5080	0
11	20250324	204700	29850010	5080	5080	5080	5080	0
12	20250324	204600	29850010	5080	5080	5080	5080	0
13	20250324	204500	29850010	5080	5080	5080	5080	0
14	20250324	204400	29850010	5080	5080	5080	5080	0
15	20250324	204300	29850010	5080	5080	5080	5080	0
16	20250324	204200	29850010	5080	5080	5080	5080	0
17	20250324	204100	29850010	5080	5080	5080	5080	0
18	20250324	204000	29850010	5080	5080	5080	5080	0
19	20250324	203900	29850010	5080	5080	5080	5080	0
20	20250324	203800	29850010	5080	5080	5080	5080	0
21	20250324	203700	29850010	5080	5080	5080	5080	0
22	20250324	203600	29850010	5080	5080	5080	5080	0
23	20250324	203500	29850010	5080	5080	5080	5080	0
24	20250324	203400	29850010	5080	5080	5080	5080	0
25	20250324	203300	29850010	5080	5080	5080	5080	0
26	20250324	203200	29850010	5080	5080	5080	5080	0
27	20250324	203100	29850010	5080	5080	5080	5080	0
28	20250324	203000	29850010	5080	5080	5080	5080	0
29	20250324	202900	29850010	5080	5080	5080	5080	0
30	20250324	202800	29850010	5080	5080	5080	5080	0
31	20250324	202700	29850010	5080	5080	5080	5080	0
32	20250324	202600	29850010	5080	5080	5080	5080	34
33	20250324	202500	29850010	5080	5080	5080	5080	0
34	20250324	202400	29850010	5080	5080	5080	5080	0
35	20250324	202300	29850010	5080	5080	5080	5080	0
36	20250324	202200	29850010	5080	5080	5080	5080	0
37	20250324	202100	29850010	5080	5080	5080	5080	0
38	20250324	202000	29850010	5080	5080	5080	5080	0
39	20250324	201900	29850010	5080	5080	5080	5080	0
40	20250324	201800	29850010	5080	5080	5080	5080	0
41	20250324	201700	29850010	5080	5080	5080	5080	0
42	20250324	201600	29850010	5080	5080	5080	5080	0
43	20250324	201500	29850010	5080	5080	5080	5080	0
44	20250324	201400	29850010	5080	5080	5080	5080	0
45	20250324	201300	29850010	5080	5080	5080	5080	0
46	20250324	201200	29850010	5080	5080	5080	5080	0
47	20250324	201100	29850010	5080	5080	5080	5080	0
48	20250324	201000	29850010	5080	5080	5080	5080	0
49	20250324	200900	29850010	5080	5080	5080	5080	0
50	20250324	200800	29850010	5080	5080	5080	5080	0
51	20250324	200700	29850010	5080	5080	5080	5080	0
52	20250324	200600	29850010	5080	5080	5080	5080	0
53	20250324	200500	29850010	5080	5080	5080	5080	0
54	20250324	200400	29850010	5080	5080	5080	5080	0
55	20250324	200300	29850010	5080	5080	5080	5080	0
56	20250324	200200	29850010	5080	5080	5080	5080	0
57	20250324	200100	29850010	5080	5080	5080	5080	0
58	20250324	200000	29850010	5080	5080	5080	5080	0
59	20250324	195900	29850010	5080	5080	5080	5080	0
60	20250324	195800	29850010	5080	5080	5080	5080	0
61	20250324	195700	29850010	5080	5080	5080	5080	0
62	20250324	195600	29850010	5080	5080	5080	5080	34
63	20250324	195500	29850010	5080	5080	5080	5080	0
64	20250324	195400	29850010	5080	5080	5080	5080	0
65	20250324	195300	29850010	5080	5080	5080	5080	0
66	20250324	195200	29850010	5080	5080	5080	5080	0
67	20250324	195100	29850010	5080	5080	5080	5080	0
68	20250324	195000	29850010	5080	5080	5080	5080	0
69	20250324	194900	29850010	5080	5080	5080	5080	0
70	20250324	194800	29850010	5080	5080	5080	5080	0
71	20250324	194700	29850010	5080	5080	5080	5080	0
72	20250324	194600	29850010	5080	5080	5080	5080	0
73	20250324	194500	29850010	5080	5080	5080	5080	0
74	20250324	194400	29850010	5080	5080	5080	5080	0
75	20250324	194300	29850010	5080	5080	5080	5080	0
76	20250324	194200	29850010	5080	5080	5080	5080	0
77	20250324	194100	29850010	5080	5080	5080	5080	0
78	20250324	194000	29850010	5080	5080	5080	5080	0
79	20250324	193900	29850010	5080	5080	5080	5080	0
80	20250324	193800	29850010	5080	5080	5080	5080	0
81	20250324	193700	29850010	5080	5080	5080	5080	0
82	20250324	193600	29850010	5080	5080	5080	5080	0
83	20250324	193500	29850010	5080	5080	5080	5080	0
84	20250324	193400	29850010	5080	5080	5080	5080	0
85	20250324	193300	29850010	5080	5080	5080	5080	0
86	20250324	193200	29850010	5080	5080	5080	5080	0
87	20250324	193100	29850010	5080	5080	5080	5080	0
88	20250324	193000	29850010	5080	5080	5080	5080	0
89	20250324	192900	29850010	5080	5080	5080	5080	0
90	20250324	192800	29850010	5080	5080	5080	5080	0
91	20250324	192700	29850010	5080	5080	5080	5080	0
92	20250324	192600	29850010	5080	5080	5080	5080	34
93	20250324	192500	29850010	5080	5080	5080	5080	0
94	20250324	192400	29850010	5080	5080	5080	5080	0
95	20250324	192300	29850010	5080	5080	5080	5080	0
96	20250324	192200	29850010	5080	5080	5080	5080	0
97	20250324	192100	29850010	5080	5080	5080	5080	0
98	20250324	192000	29850010	5080	5080	5080	5080	0
99	20250324	191900	29850010	5080	5080	5080	5080	0
100	20250324	191800	29850010	5080	5080	5080	5080	0
101	20250324	191700	29850010	5080	5080	5080	5080	0
102	20250324	191600	29850010	5080	5080	5080	5080	0
103	20250324	191500	29850010	5080	5080	5080	5080	0
104	20250324	191400	29850010	5080	5080	5080	5080	0
105	20250324	191300	29850010	5080	5080	5080	5080	0
106	20250324	191200	29850010	5080	5080	5080	5080	0
107	20250324	191100	29850010	5080	5080	5080	5080	0
108	20250324	191000	29850010	5080	5080	5080	5080	0
109	20250324	190900	29850010	5080	5080	5080	5080	0
110	20250324	190800	29850010	5080	5080	5080	5080	0
111	20250324	190700	29850010	5080	5080	5080	5080	0
112	20250324	190600	29850010	5080	5080	5080	5080	0
113	20250324	190500	29850010	5080	5080	5080	5080	0
114	20250324	190400	29850010	5080	5080	5080	5080	0
115	20250324	190300	29850010	5080	5080	5080	5080	0
116	20250324	190200	29850010	5080	5080	5080	5080	0
117	20250324	190100	29850010	5080	5080	5080	5080	0
118	20250324	190000	29850010	5080	5080	5080	5080	0
119	20250324	185900	29850010	5080	5080	5080	5080	0
120	20250324	185800	29850010	5080	5080	5080	5080	0
121	20250324	185700	29850010	5080	5080	5080	5080	0
122	20250324	185600	29850010	5080	5080	5080	5080	34
123	20250324	185500	29850010	5080	5080	5080	5080	0
124	20250324	185400	29850010	5080	5080	5080	5080	0
125	20250324	185300	29850010	5080	5080	5080	5080	0
126	20250324	185200	29850010	5080	5080	5080	5080	0
127	20250324	185100	29850010	5080	5080	5080	5080	0
128	20250324	185000	29850010	5080	5080	5080	5080	0
129	20250324	184900	29850010	5080	5080	5080	5080	0
130	20250324	184800	29850010	5080	5080	5080	5080	0
131	20250324	184700	29850010	5080	5080	5080	5080	0
132	20250324	184600	29850010	5080	5080	5080	5080	0
133	20250324	184500	29850010	5080	5080	5080	5080	0
134	20250324	184400	29850010	5080	5080	5080	5080	0
135	20250324	184300	29850010	5080	5080	5080	5080	0
136	20250324	184200	29850010	5080	5080	5080	5080	0
137	20250324	184100	29850010	5080	5080	5080	5080	0
138	20250324	184000	29850010	5080	5080	5080	5080	0
139	20250324	183900	29850010	5080	5080	5080	5080	0
140	20250324	183800	29850010	5080	5080	5080	5080	0
141	20250324	183700	29850010	5080	5080	5080	5080	0
142	20250324	183600	29850010	5080	5080	5080	5080	0
143	20250324	183500	29850010	5080	5080	5080	5080	0
144	20250324	183400	29850010	5080	5080	5080	5080	0
145	20250324	183300	29850010	5080	5080	5080	5080	0
146	20250324	183200	29850010	5080	5080	5080	5080	0
147	20250324	183100	29850010	5080	5080	5080	5080	0
148	20250324	183000	29850010	5080	5080	5080	5080	0
149	20250324	182900	29850010	5080	5080	5080	5080	0
150	20250324	182800	29850010	5080	5080	5080	5080	0
151	20250324	182700	29850010	5080	5080	5080	5080	0
152	20250324	182600	29850010	5080	5080	5080	5080	34
153	20250324	182500	29850010	5080	5080	5080	5080	0
154	20250324	182400	29850010	5080	5080	5080	5080	0
155	20250324	182300	29850010	5080	5080	5080	5080	0
156	20250324	182200	29850010	5080	5080	5080	5080	0
157	20250324	182100	29850010	5080	5080	5080	5080	0
158	20250324	182000	29850010	5080	5080	5080	5080	0
159	20250324	181900	29850010	5080	5080	5080	5080	0
160	20250324	181800	29850010	5080	5080	5080	5080	0
161	20250324	181700	29850010	5080	5080	5080	5080	0
162	20250324	181600	29850010	5080	5080	5080	5080	0
163	20250324	181500	29850010	5080	5080	5080	5080	0
164	20250324	181400	29850010	5080	5080	5080	5080	0
165	20250324	181300	29850010	5080	5080	5080	5080	0
166	20250324	181200	29850010	5080	5080	5080	5080	0
167	20250324	181100	29850010	5080	5080	5080	5080	0
168	20250324	181000	29850010	5080	5080	5080	5080	0
169	20250324	180900	29850010	5080	5080	5080	5080	0
170	20250324	180800	29850010	5080	5080	5080	5080	0
171	20250324	180700	29850010	5080	5080	5080	5080	0
172	20250324	180600	29850010	5080	5080	5080	5080	0
173	20250324	180500	29850010	5080	5080	5080	5080	0
174	20250324	180400	29850010	5080	5080	5080	5080	0
175	20250324	180300	29850010	5080	5080	5080	5080	0
176	20250324	180200	29850010	5080	5080	5080	5080	0
177	20250324	180100	29850010	5080	5080	5080	5080	0
178	20250324	180000	29850010	5080	5080	5080	5080	0
179	20250324	175900	29850010	5080	5080	5080	5080	0
180	20250324	175800	29850010	5080	5080	5080	5080	0
181	20250324	175700	29850010	5080	5080	5080	5080	0
182	20250324	175600	29850010	5080	5080	5080	5080	34
183	20250324	175500	29850010	5080	5080	5080	5080	0
184	20250324	175400	29850010	5080	5080	5080	5080	0
185	20250324	175300	29850010	5080	5080	5080	5080	0
186	20250324	175200	29850010	5080	5080	5080	5080	0
187	20250324	175100	29850010	5080	5080	5080	5080	0
188	20250324	175000	29850010	5080	5080	5080	5080	0
189	20250324	174900	29850010	5080	5080	5080	5080	0
190	20250324	174800	29850010	5080	5080	5080	5080	0
191	20250324	174700	29850010	5080	5080	5080	5080	0
192	20250324	174600	29850010	5080	5080	5080	5080	0
193	20250324	174500	29850010	5080	5080	5080	5080	0
194	20250324	174400	29850010	5080	5080	5080	5080	0
195	20250324	174300	29850010	5080	5080	5080	5080	0
196	20250324	174200	29850010	5080	5080	5080	5080	0
197	20250324	174100	29850010	5080	5080	5080	5080	0
198	20250324	174000	29850010	5080	5080	5080	5080	0
199	20250324	173900	29850010	5080	5080	5080	5080	0
200	20250324	173800	29850010	5080	5080	5080	5080	0
201	20250324	173700	29850010	5080	5080	5080	5080	0
202	20250324	173600	29850010	5080	5080	5080	5080	0
203	20250324	173500	29850010	5080	5080	5080	5080	0
204	20250324	173400	29850010	5080	5080	5080	5080	0
205	20250324	173300	29850010	5080	5080	5080	5080	0
206	20250324	173200	29850010	5080	5080	5080	5080	0
207	20250324	173100	29850010	5080	5080	5080	5080	0
208	20250324	173000	29850010	5080	5080	5080	5080	0
209	20250324	172900	29850010	5080	5080	5080	5080	0
210	20250324	172800	29850010	5080	5080	5080	5080	0
211	20250324	172700	29850010	5080	5080	5080	5080	0
212	20250324	172600	29850010	5080	5080	5080	5080	34
213	20250324	172500	29850010	5080	5080	5080	5080	0
214	20250324	172400	29850010	5080	5080	5080	5080	0
215	20250324	172300	29850010	5080	5080	5080	5080	0
216	20250324	172200	29850010	5080	5080	5080	5080	0
217	20250324	172100	29850010	5080	5080	5080	5080	0
218	20250324	172000	29850010	5080	5080	5080	5080	0
219	20250324	171900	29850010	5080	5080	5080	5080	0
220	20250324	171800	29850010	5080	5080	5080	5080	0
221	20250324	171700	29850010	5080	5080	5080	5080	0
222	20250324	171600	29850010	5080	5080	5080	5080	0
223	20250324	171500	29850010	5080	5080	5080	5080	0
224	20250324	171400	29850010	5080	5080	5080	5080	0
225	20250324	171300	29850010	5080	5080	5080	5080	0
226	20250324	171200	29850010	5080	5080	5080	5080	0
227	20250324	171100	29850010	5080	5080	5080	5080	0
228	20250324	171000	29850010	5080	5080	5080	5080	0
229	20250324	170900	29850010	5080	5080	5080	5080	0
230	20250324	170800	29850010	5080	5080	5080	5080	0
231	20250324	170700	29850010	5080	5080	5080	5080	0
232	20250324	170600	29850010	5080	5080	5080	5080	0
233	20250324	170500	29850010	5080	5080	5080	5080	0
234	20250324	170400	29850010	5080	5080	5080	5080	0
235	20250324	170300	29850010	5080	5080	5080	5080	0
236	20250324	170200	29850010	5080	5080	5080	5080	0
237	20250324	170100	29850010	5080	5080	5080	5080	0
238	20250324	170000	29850010	5080	5080	5080	5080	0
239	20250324	165900	29850010	5080	5080	5080	5080	0
240	20250324	165800	29850010	5080	5080	5080	5080	0
241	20250324	165700	29850010	5080	5080	5080	5080	0
242	20250324	165600	29850010	5080	5080	5080	5080	34
243	20250324	165500	29850010	5080	5080	5080	5080	0
244	20250324	165400	29850010	5080	5080	5080	5080	0
245	20250324	165300	29850010	5080	5080	5080	5080	0
246	20250324	165200	29850010	5080	5080	5080	5080	0
247	20250324	165100	29850010	5080	5080	5080	5080	0
248	20250324	165000	29850010	5080	5080	5080	5080	0
249	20250324	164900	29850010	5080	5080	5080	5080	0
250	20250324	164800	29850010	5080	5080	5080	5080	0
251	20250324	164700	29850010	5080	5080	5080	5080	0
252	20250324	164600	29850010	5080	5080	5080	5080	0
253	20250324	164500	29850010	5080	5080	5080	5080	0
254	20250324	164400	29850010	5080	5080	5080	5080	0
255	20250324	164300	29850010	5080	5080	5080	5080	0
256	20250324	164200	29850010	5080	5080	5080	5080	0
257	20250324	164100	29850010	5080	5080	5080	5080	0
258	20250324	164000	29850010	5080	5080	5080	5080	0
259	20250324	163900	29850010	5080	5080	5080	5080	0
260	20250324	163800	29850010	5080	5080	5080	5080	0
261	20250324	163700	29850010	5080	5080	5080	5080	0
262	20250324	163600	29850010	5080	5080	5080	5080	0
263	20250324	163500	29850010	5080	5080	5080	5080	0
264	20250324	163400	29850010	5080	5080	5080	5080	0
265	20250324	163300	29850010	5080	5080	5080	5080	0
266	20250324	163200	29850010	5080	5080	5080	5080	0
267	20250324	163100	29850010	5080	5080	5080	5080	0
268	20250324	163000	29850010	5080	5080	5080	5080	0
269	20250324	162900	29850010	5080	5080	5080	5080	0
270	20250324	162800	29850010	5080	5080	5080	5080	0
271	20250324	162700	29850010	5080	5080	5080	5080	0
272	20250324	162600	29850010	5080	5080	5080	5080	34
273	20250324	162500	29850010	5080	5080	5080	5080	0
274	20250324	162400	29850010	5080	5080	5080	5080	0
275	20250324	162300	29850010	5080	5080	5080	5080	0
276	20250324	162200	29850010	5080	5080	5080	5080	0
277	20250324	162100	29850010	5080	5080	5080	5080	0
278	20250324	162000	29850010	5080	5080	5080	5080	0
279	20250324	161900	29850010	5080	5080	5080	5080	0
280	20250324	161800	29850010	5080	5080	5080	5080	0
281	20250324	161700	29850010	5080	5080	5080	5080	0
282	20250324	161600	29850010	5080	5080	5080	5080	0
283	20250324	161500	29850010	5080	5080	5080	5080	0
284	20250324	161400	29850010	5080	5080	5080	5080	0
285	20250324	161300	29850010	5080	5080	5080	5080	0
286	20250324	161200	29850010	5080	5080	5080	5080	0
287	20250324	161100	29850010	5080	5080	5080	5080	0
288	20250324	161000	29850010	5080	5080	5080	5080	0
289	20250324	160900	29850010	5080	5080	5080	5080	0
290	20250324	160800	29850010	5080	5080	5080	5080	0
291	20250324	160700	29850010	5080	5080	5080	5080	0
292	20250324	160600	29850010	5080	5080	5080	5080	0
293	20250324	160500	29850010	5080	5080	5080	5080	0
294	20250324	160400	29850010	5080	5080	5080	5080	0
295	20250324	160300	29850010	5080	5080	5080	5080	0
296	20250324	160200	29850010	5080	5080	5080	5080	0
297	20250324	160100	29850010	5080	5080	5080	5080	0
298	20250324	160000	29850010	5080	5080	5080	5080	0
299	20250324	155900	29850010	5080	5080	5080	5080	0
300	20250324	155800	29850010	5080	5080	5080	5080	0
301	20250324	155700	29850010	5080	5080	5080	5080	0
302	20250324	155600	29850010	5080	5080	5080	5080	34
303	20250324	155500	29850010	5080	5080	5080	5080	0
304	20250324	155400	29850010	5080	5080	5080	5080	0
305	20250324	155300	29850010	5080	5080	5080	5080	0
306	20250324	155200	29850010	5080	5080	5080	5080	0
307	20250324	155100	29850010	5080	5080	5080	5080	0
308	20250324	155000	29850010	5080	5080	5080	5080	0
309	20250324	154900	29850010	5080	5080	5080	5080	0
310	20250324	154800	29850010	5080	5080	5080	5080	0
311	20250324	154700	29850010	5080	5080	5080	5080	0
312	20250324	154600	29850010	5080	5080	5080	5080	0
313	20250324	154500	29850010	5080	5080	5080	5080	0
314	20250324	154400	29850010	5080	5080	5080	5080	0
315	20250324	154300	29850010	5080	5080	5080	5080	0
316	20250324	154200	29850010	5080	5080	5080	5080	0
317	20250324	154100	29850010	5080	5080	5080	5080	0
318	20250324	154000	29850010	5080	5080	5080	5080	0
319	20250324	153900	29850010	5080	5080	5080	5080	0
320	20250324	153800	29850010	5080	5080	5080	5080	0
321	20250324	153700	29850010	5080	5080	5080	5080	0
322	20250324	153600	29850010	5080	5080	5080	5080	0
323	20250324	153500	29850010	5080	5080	5080	5080	0
324	20250324	153400	29850010	5080	5080	5080	5080	0
325	20250324	153300	29850010	5080	5080	5080	5080	0
326	20250324	153200	29850010	5080	5080	5080	5080	0
327	20250324	153100	29850010	5080	5080	5080	5080	0
328	20250324	153000	29850010	5080	5080	5080	5080	34
329	20250324	152900	29677290	5080	5080	5080	5080	0
330	20250324	152800	29677290	5080	5080	5080	5080	0
331	20250324	152700	29677290	5080	5080	5080	5080	0
332	20250324	152600	29677290	5080	5080	5080	5080	0
333	20250324	152500	29677290	5080	5080	5080	5080	0
334	20250324	152400	29677290	5080	5080	5080	5080	0
335	20250324	152300	29677290	5080	5080	5080	5080	0
336	20250324	152200	29677290	5080	5080	5080	5080	0
337	20250324	152100	29677290	5080	5080	5080	5080	0
338	20250324	152000	29677290	5080	5080	5080	5080	0
339	20250324	151900	29677290	5080	5080	5080	5080	0
340	20250324	151800	29677290	5080	5080	5080	5080	0
341	20250324	151700	29677290	5080	5080	5080	5080	0
342	20250324	151600	29677290	5080	5080	5080	5080	10
343	20250324	151500	29626490	5090	5090	5090	5090	0
344	20250324	151400	29626490	5090	5090	5090	5090	0
345	20250324	151300	29626490	5090	5090	5090	5090	0
346	20250324	151200	29626490	5090	5090	5090	5090	0
347	20250324	151100	29626490	5090	5090	5090	5090	0
348	20250324	151000	29626490	5090	5090	5090	5090	0
349	20250324	150900	29626490	5090	5090	5090	5090	0
350	20250324	150800	29626490	5090	5090	5090	5090	0
351	20250324	150700	29626490	5090	5090	5090	5090	0
352	20250324	150600	29626490	5090	5090	5090	5090	0
353	20250324	150500	29626490	5090	5090	5090	5090	0
354	20250324	150400	29626490	5090	5090	5090	5090	0
355	20250324	150300	29626490	5090	5090	5090	5090	0
356	20250324	150200	29626490	5090	5090	5090	5090	0
357	20250324	150100	29626490	5090	5090	5090	5090	0
358	20250324	150000	29626490	5090	5090	5090	5090	0
359	20250324	145900	29626490	5090	5090	5090	5090	0
360	20250324	145800	29626490	5090	5090	5090	5090	0
361	20250324	145700	29626490	5090	5090	5090	5090	0
362	20250324	145600	29626490	5090	5090	5090	5090	0
363	20250324	145500	29626490	5090	5090	5090	5090	0
364	20250324	145400	29626490	5090	5090	5090	5090	0
365	20250324	145300	29626490	5090	5090	5090	5090	500
366	20250324	145200	27081490	5090	5090	5090	5090	0
367	20250324	145100	27081490	5090	5090	5090	5090	0
368	20250324	145000	27081490	5090	5090	5090	5090	0
369	20250324	144900	27081490	5090	5090	5090	5090	0
370	20250324	144800	27081490	5090	5090	5090	5090	0
371	20250324	144700	27081490	5090	5090	5090	5090	0
372	20250324	144600	27081490	5090	5090	5090	5090	0
373	20250324	144500	27081490	5090	5090	5090	5090	0
374	20250324	144400	27081490	5090	5090	5090	5090	0
375	20250324	144300	27081490	5090	5090	5090	5090	0
376	20250324	144200	27081490	5090	5090	5090	5090	0
377	20250324	144100	27081490	5090	5090	5090	5090	0
378	20250324	144000	27081490	5090	5080	5090	5080	1962
379	20250324	143900	17099910	5090	5090	5090	5090	0
380	20250324	143800	17099910	5090	5090	5090	5090	0
381	20250324	143700	17099910	5090	5090	5090	5090	0
382	20250324	143600	17099910	5090	5090	5090	5090	0
383	20250324	143500	17099910	5090	5090	5090	5090	0
384	20250324	143400	17099910	5090	5090	5090	5090	0
385	20250324	143300	17099910	5090	5090	5090	5090	0
386	20250324	143200	17099910	5090	5090	5090	5090	0
387	20250324	143100	17099910	5090	5090	5090	5090	0
388	20250324	143000	17099910	5090	5090	5090	5090	0
389	20250324	142900	17099910	5090	5090	5090	5090	0
390	20250324	142800	17099910	5090	5090	5090	5090	0
391	20250324	142700	17099910	5090	5090	5090	5090	0
392	20250324	142600	17099910	5090	5090	5090	5090	0
393	20250324	142500	17099910	5090	5090	5090	5090	0
394	20250324	142400	17099910	5090	5090	5090	5090	0
395	20250324	142300	17099910	5090	5090	5090	5090	0
396	20250324	142200	17099910	5090	5090	5090	5090	0
397	20250324	142100	17099910	5090	5090	5090	5090	0
398	20250324	142000	17099910	5090	5090	5090	5090	0
399	20250324	141900	17099910	5090	5090	5090	5090	0
400	20250324	141800	17099910	5090	5090	5090	5090	0
401	20250324	141700	17099910	5090	5090	5090	5090	0
402	20250324	141600	17099910	5090	5090	5090	5090	0
403	20250324	141500	17099910	5090	5090	5090	5090	0
404	20250324	141400	17099910	5090	5090	5090	5090	0
405	20250324	141300	17099910	5090	5090	5090	5090	0
406	20250324	141200	17099910	5090	5090	5090	5090	0
407	20250324	141100	17099910	5090	5090	5090	5090	0
408	20250324	141000	17099910	5090	5090	5090	5090	0
409	20250324	140900	17099910	5090	5090	5090	5090	0
410	20250324	140800	17099910	5090	5090	5090	5090	0
411	20250324	140700	17099910	5090	5090	5090	5090	0
412	20250324	140600	17099910	5090	5090	5090	5090	0
413	20250324	140500	17099910	5090	5090	5090	5090	0
414	20250324	140400	17099910	5090	5090	5090	5090	0
415	20250324	140300	17099910	5090	5090	5090	5090	0
416	20250324	140200	17099910	5090	5090	5090	5090	0
417	20250324	140100	17099910	5090	5090	5090	5090	0
418	20250324	140000	17099910	5090	5090	5090	5090	0
419	20250324	135900	17099910	5090	5090	5090	5090	0
420	20250324	135800	17099910	5090	5090	5090	5090	0
421	20250324	135700	17099910	5090	5090	5090	5090	0
422	20250324	135600	17099910	5090	5090	5090	5090	0
423	20250324	135500	17099910	5090	5090	5090	5090	0
424	20250324	135400	17099910	5090	5090	5090	5090	0
425	20250324	135300	17099910	5090	5090	5090	5090	0
426	20250324	135200	17099910	5090	5090	5090	5090	0
427	20250324	135100	17099910	5090	5090	5090	5090	0
428	20250324	135000	17099910	5090	5090	5090	5090	0
429	20250324	134900	17099910	5090	5090	5090	5090	0
430	20250324	134800	17099910	5090	5090	5090	5090	0
431	20250324	134700	17099910	5090	5090	5090	5090	0
432	20250324	134600	17099910	5090	5090	5090	5090	0
433	20250324	134500	17099910	5090	5090	5090	5090	0
434	20250324	134400	17099910	5090	5090	5090	5090	0
435	20250324	134300	17099910	5090	5090	5090	5090	0
436	20250324	134200	17099910	5090	5090	5090	5090	0
437	20250324	134100	17099910	5090	5090	5090	5090	0
438	20250324	134000	17099910	5090	5090	5090	5090	0
439	20250324	133900	17099910	5090	5090	5090	5090	0
440	20250324	133800	17099910	5090	5090	5090	5090	0
441	20250324	133700	17099910	5090	5090	5090	5090	0
442	20250324	133600	17099910	5090	5090	5090	5090	0
443	20250324	133500	17099910	5090	5090	5090	5090	0
444	20250324	133400	17099910	5090	5090	5090	5090	0
445	20250324	133300	17099910	5090	5090	5090	5090	0
446	20250324	133200	17099910	5090	5090	5090	5090	0
447	20250324	133100	17099910	5090	5090	5090	5090	0
448	20250324	133000	17099910	5090	5090	5090	5090	0
449	20250324	132900	17099910	5090	5090	5090	5090	0
450	20250324	132800	17099910	5090	5090	5090	5090	0
451	20250324	132700	17099910	5090	5090	5090	5090	0
452	20250324	132600	17099910	5090	5090	5090	5090	0
453	20250324	132500	17099910	5090	5090	5090	5090	0
454	20250324	132400	17099910	5090	5090	5090	5090	0
455	20250324	132300	17099910	5090	5090	5090	5090	0
456	20250324	132200	17099910	5090	5090	5090	5090	0
457	20250324	132100	17099910	5090	5090	5090	5090	0
458	20250324	132000	17099910	5090	5090	5090	5090	0
459	20250324	131900	17099910	5090	5090	5090	5090	0
460	20250324	131800	17099910	5090	5090	5090	5090	0
461	20250324	131700	17099910	5090	5090	5090	5090	0
462	20250324	131600	17099910	5090	5090	5090	5090	0
463	20250324	131500	17099910	5090	5090	5090	5090	0
464	20250324	131400	17099910	5090	5090	5090	5090	0
465	20250324	131300	17099910	5090	5090	5090	5090	0
466	20250324	131200	17099910	5090	5090	5090	5090	0
467	20250324	131100	17099910	5090	5090	5090	5090	0
468	20250324	131000	17099910	5090	5090	5090	5090	0
469	20250324	130900	17099910	5090	5090	5090	5090	0
470	20250324	130800	17099910	5090	5090	5090	5090	0
471	20250324	130700	17099910	5090	5090	5090	5090	0
472	20250324	130600	17099910	5090	5090	5090	5090	0
473	20250324	130500	17099910	5090	5090	5090	5090	0
474	20250324	130400	17099910	5090	5090	5090	5090	0
475	20250324	130300	17099910	5090	5090	5090	5090	0
476	20250324	130200	17099910	5090	5090	5090	5090	0
477	20250324	130100	17099910	5090	5090	5090	5090	0
478	20250324	130000	17099910	5090	5090	5090	5090	0
479	20250324	125900	17099910	5090	5090	5090	5090	0
480	20250324	125800	17099910	5090	5090	5090	5090	0
481	20250324	125700	17099910	5090	5090	5090	5090	0
482	20250324	125600	17099910	5090	5090	5090	5090	0
483	20250324	125500	17099910	5090	5090	5090	5090	0
484	20250324	125400	17099910	5090	5090	5090	5090	0
485	20250324	125300	17099910	5090	5090	5090	5090	0
486	20250324	125200	17099910	5090	5090	5090	5090	0
487	20250324	125100	17099910	5090	5090	5090	5090	0
488	20250324	125000	17099910	5090	5090	5090	5090	0
489	20250324	124900	17099910	5090	5090	5090	5090	0
490	20250324	124800	17099910	5090	5090	5090	5090	0
491	20250324	124700	17099910	5090	5090	5090	5090	0
492	20250324	124600	17099910	5090	5090	5090	5090	0
493	20250324	124500	17099910	5090	5090	5090	5090	1
494	20250324	124400	17094820	5070	5070	5070	5070	0
495	20250324	124300	17094820	5070	5070	5070	5070	1
496	20250324	124200	17089750	5060	5060	5060	5060	1
497	20250324	124100	17084690	5090	5090	5090	5090	0
498	20250324	124000	17084690	5090	5090	5090	5090	0
499	20250324	123900	17084690	5090	5090	5090	5090	0
500	20250324	123800	17084690	5090	5090	5090	5090	0
501	20250324	123700	17084690	5090	5090	5090	5090	0
502	20250324	123600	17084690	5090	5090	5090	5090	0
503	20250324	123500	17084690	5090	5090	5090	5090	0
504	20250324	123400	17084690	5090	5090	5090	5090	0
505	20250324	123300	17084690	5090	5090	5090	5090	0
506	20250324	123200	17084690	5090	5090	5090	5090	0
507	20250324	123100	17084690	5090	5090	5090	5090	0
508	20250324	123000	17084690	5090	5090	5090	5090	0
509	20250324	122900	17084690	5090	5090	5090	5090	0
510	20250324	122800	17084690	5090	5090	5090	5090	0
511	20250324	122700	17084690	5090	5090	5090	5090	0
512	20250324	122600	17084690	5090	5090	5090	5090	0
513	20250324	122500	17084690	5090	5090	5090	5090	0
514	20250324	122400	17084690	5090	5090	5090	5090	0
515	20250324	122300	17084690	5090	5090	5090	5090	0
516	20250324	122200	17084690	5090	5090	5090	5090	0
517	20250324	122100	17084690	5090	5090	5090	5090	0
518	20250324	122000	17084690	5090	5090	5090	5090	0
519	20250324	121900	17084690	5090	5090	5090	5090	0
520	20250324	121800	17084690	5090	5090	5090	5090	0
521	20250324	121700	17084690	5090	5090	5090	5090	0
522	20250324	121600	17084690	5090	5090	5090	5090	0
523	20250324	121500	17084690	5090	5090	5090	5090	0
524	20250324	121400	17084690	5090	5090	5090	5090	0
525	20250324	121300	17084690	5090	5090	5090	5090	0
526	20250324	121200	17084690	5090	5090	5090	5090	0
527	20250324	121100	17084690	5090	5090	5090	5090	0
528	20250324	121000	17084690	5090	5090	5090	5090	0
529	20250324	120900	17084690	5090	5090	5090	5090	0
530	20250324	120800	17084690	5090	5090	5090	5090	0
531	20250324	120700	17084690	5090	5090	5090	5090	0
532	20250324	120600	17084690	5090	5090	5090	5090	0
533	20250324	120500	17084690	5090	5090	5090	5090	0
534	20250324	120400	17084690	5090	5090	5090	5090	0
535	20250324	120300	17084690	5090	5090	5090	5090	0
536	20250324	120200	17084690	5090	5090	5090	5090	0
537	20250324	120100	17084690	5090	5090	5090	5090	0
538	20250324	120000	17084690	5090	5090	5090	5090	0
539	20250324	115900	17084690	5090	5090	5090	5090	0
540	20250324	115800	17084690	5090	5090	5090	5090	0
541	20250324	115700	17084690	5090	5090	5090	5090	0
542	20250324	115600	17084690	5090	5090	5090	5090	0
543	20250324	115500	17084690	5090	5090	5090	5090	0
544	20250324	115400	17084690	5090	5090	5090	5090	0
545	20250324	115300	17084690	5090	5090	5090	5090	0
546	20250324	115200	17084690	5090	5090	5090	5090	0
547	20250324	115100	17084690	5090	5090	5090	5090	0
548	20250324	115000	17084690	5090	5090	5090	5090	1
549	20250324	114900	17079600	5100	5100	5100	5100	0
550	20250324	114800	17079600	5100	5100	5100	5100	0
551	20250324	114700	17079600	5100	5100	5100	5100	0
552	20250324	114600	17079600	5100	5100	5100	5100	0
553	20250324	114500	17079600	5100	5100	5100	5100	0
554	20250324	114400	17079600	5100	5100	5100	5100	0
555	20250324	114300	17079600	5100	5100	5100	5100	0
556	20250324	114200	17079600	5100	5100	5100	5100	0
557	20250324	114100	17079600	5100	5100	5100	5100	0
558	20250324	114000	17079600	5100	5100	5100	5100	0
559	20250324	113900	17079600	5100	5100	5100	5100	0
560	20250324	113800	17079600	5100	5100	5100	5100	0
561	20250324	113700	17079600	5100	5100	5100	5100	0
562	20250324	113600	17079600	5100	5100	5100	5100	0
563	20250324	113500	17079600	5100	5100	5100	5100	0
564	20250324	113400	17079600	5100	5100	5100	5100	0
565	20250324	113300	17079600	5100	5100	5100	5100	0
566	20250324	113200	17079600	5100	5100	5100	5100	0
567	20250324	113100	17079600	5100	5100	5100	5100	0
568	20250324	113000	17079600	5100	5100	5100	5100	0
569	20250324	112900	17079600	5100	5100	5100	5100	0
570	20250324	112800	17079600	5100	5100	5100	5100	0
571	20250324	112700	17079600	5100	5100	5100	5100	0
572	20250324	112600	17079600	5100	5100	5100	5100	0
573	20250324	112500	17079600	5100	5100	5100	5100	0
574	20250324	112400	17079600	5100	5100	5100	5100	0
575	20250324	112300	17079600	5100	5100	5100	5100	0
576	20250324	112200	17079600	5100	5100	5100	5100	0
577	20250324	112100	17079600	5100	5100	5100	5100	0
578	20250324	112000	17079600	5100	5100	5100	5100	0
579	20250324	111900	17079600	5100	5100	5100	5100	0
580	20250324	111800	17079600	5100	5100	5100	5100	0
581	20250324	111700	17079600	5100	5100	5100	5100	0
582	20250324	111600	17079600	5100	5100	5100	5100	0
583	20250324	111500	17079600	5100	5100	5100	5100	0
584	20250324	111400	17079600	5100	5100	5100	5100	0
585	20250324	111300	17079600	5100	5100	5100	5100	0
586	20250324	111200	17079600	5100	5100	5100	5100	0
587	20250324	111100	17079600	5100	5100	5100	5100	0
588	20250324	111000	17079600	5100	5100	5100	5100	0
589	20250324	110900	17079600	5100	5100	5100	5100	0
590	20250324	110800	17079600	5100	5100	5100	5100	0
591	20250324	110700	17079600	5100	5100	5100	5100	0
592	20250324	110600	17079600	5100	5100	5100	5100	3
593	20250324	110500	17064300	5100	5100	5100	5100	0
594	20250324	110400	17064300	5100	5100	5100	5100	0
595	20250324	110300	17064300	5100	5100	5100	5100	0
596	20250324	110200	17064300	5100	5100	5100	5100	0
597	20250324	110100	17064300	5100	5100	5100	5100	0
598	20250324	110000	17064300	5100	5100	5100	5100	0
599	20250324	105900	17064300	5100	5100	5100	5100	0
600	20250324	105800	17064300	5100	5100	5100	5100	0
601	20250324	105700	17064300	5100	5100	5100	5100	0
602	20250324	105600	17064300	5100	5100	5100	5100	0
603	20250324	105500	17064300	5100	5100	5100	5100	0
604	20250324	105400	17064300	5100	5100	5100	5100	0
605	20250324	105300	17064300	5100	5100	5100	5100	0
606	20250324	105200	17064300	5100	5100	5100	5100	0
607	20250324	105100	17064300	5100	5100	5100	5100	0
608	20250324	105000	17064300	5100	5100	5100	5100	0
609	20250324	104900	17064300	5100	5100	5100	5100	13
610	20250324	104800	16998000	5110	5110	5110	5110	0
611	20250324	104700	16998000	5110	5110	5110	5110	0
612	20250324	104600	16998000	5110	5110	5110	5110	0
613	20250324	104500	16998000	5110	5110	5110	5110	0
614	20250324	104400	16998000	5110	5110	5110	5110	0
615	20250324	104300	16998000	5110	5110	5110	5110	0
616	20250324	104200	16998000	5110	5110	5110	5110	0
617	20250324	104100	16998000	5110	5110	5110	5110	0
618	20250324	104000	16998000	5110	5110	5110	5110	0
619	20250324	103900	16998000	5110	5110	5110	5110	0
620	20250324	103800	16998000	5110	5110	5110	5110	0
621	20250324	103700	16998000	5110	5110	5110	5110	0
622	20250324	103600	16998000	5110	5060	5110	5060	2000
623	20250324	103500	6827220	5070	5070	5070	5070	0
624	20250324	103400	6827220	5070	5070	5070	5070	0
625	20250324	103300	6827220	5070	5070	5070	5070	0
626	20250324	103200	6827220	5070	5070	5070	5070	0
627	20250324	103100	6827220	5070	5070	5070	5070	0
628	20250324	103000	6827220	5070	5070	5070	5070	0
629	20250324	102900	6827220	5070	5070	5070	5070	0
630	20250324	102800	6827220	5070	5070	5070	5070	0
631	20250324	102700	6827220	5070	5070	5070	5070	0
632	20250324	102600	6827220	5070	5070	5070	5070	0
633	20250324	102500	6827220	5070	5070	5070	5070	0
634	20250324	102400	6827220	5070	5070	5070	5070	0
635	20250324	102300	6827220	5070	5070	5070	5070	0
636	20250324	102200	6827220	5070	5070	5070	5070	0
637	20250324	102100	6827220	5070	5070	5070	5070	0
638	20250324	102000	6827220	5070	5070	5070	5070	0
639	20250324	101900	6827220	5070	5070	5070	5070	0
640	20250324	101800	6827220	5070	5070	5070	5070	0
641	20250324	101700	6827220	5070	5070	5070	5070	0
642	20250324	101600	6827220	5070	5070	5070	5070	0
643	20250324	101500	6827220	5070	5070	5070	5070	5
644	20250324	101400	6801870	5060	5060	5060	5060	0
645	20250324	101300	6801870	5060	5060	5060	5060	0
646	20250324	101200	6801870	5060	5060	5060	5060	0
647	20250324	101100	6801870	5060	5060	5060	5060	1
648	20250324	101000	6796810	5070	5070	5070	5070	0
649	20250324	100900	6796810	5070	5070	5070	5070	0
650	20250324	100800	6796810	5070	5070	5070	5070	0
651	20250324	100700	6796810	5070	5070	5070	5070	0
652	20250324	100600	6796810	5070	5070	5070	5070	0
653	20250324	100500	6796810	5070	5070	5070	5070	0
654	20250324	100400	6796810	5070	5070	5070	5070	0
655	20250324	100300	6796810	5070	5070	5070	5070	0
656	20250324	100200	6796810	5070	5070	5070	5070	0
657	20250324	100100	6796810	5070	5070	5070	5070	0
658	20250324	100000	6796810	5070	5070	5070	5070	0
659	20250324	095900	6796810	5070	5060	5070	5060	140
660	20250324	095800	6087050	5060	5060	5060	5060	0
661	20250324	095700	6087050	5060	5060	5060	5060	0
662	20250324	095600	6087050	5060	5060	5060	5060	0
663	20250324	095500	6087050	5060	5060	5060	5060	0
664	20250324	095400	6087050	5060	5060	5060	5060	0
665	20250324	095300	6087050	5060	5060	5060	5060	0
666	20250324	095200	6087050	5060	5060	5060	5060	0
667	20250324	095100	6087050	5060	5060	5060	5060	2
668	20250324	095000	6076930	5060	5060	5060	5060	2
669	20250324	094900	6066810	5060	5060	5060	5060	2
670	20250324	094800	6056690	5070	5070	5070	5070	0
671	20250324	094700	6056690	5070	5070	5070	5070	0
672	20250324	094600	6056690	5070	5040	5070	5040	10
673	20250324	094500	6006160	5050	5050	5050	5050	0
674	20250324	094400	6006160	5050	5050	5050	5050	0
675	20250324	094300	6006160	5050	5050	5050	5050	0
676	20250324	094200	6006160	5050	5050	5050	5050	0
677	20250324	094100	6006160	5050	5050	5050	5050	0
678	20250324	094000	6006160	5050	5050	5050	5050	4
679	20250324	093900	5985960	5050	5050	5050	5050	0
680	20250324	093800	5985960	5050	5020	5050	5020	2
681	20250324	093700	5975890	5070	5070	5070	5070	0
682	20250324	093600	5975890	5070	5070	5070	5070	0
683	20250324	093500	5975890	5070	5070	5070	5070	0
684	20250324	093400	5975890	5070	5060	5070	5060	4
685	20250324	093300	5955640	5060	5060	5060	5060	0
686	20250324	093200	5955640	5060	5060	5060	5060	2
687	20250324	093100	5945520	5060	5060	5060	5060	0
688	20250324	093000	5945520	5060	5060	5060	5060	0
689	20250324	092900	5945520	5060	5060	5060	5060	0
690	20250324	092800	5945520	5060	5060	5060	5060	0
691	20250324	092700	5945520	5060	5060	5060	5060	0
692	20250324	092600	5945520	5060	5060	5060	5060	0
693	20250324	092500	5945520	5060	5060	5060	5060	993
694	20250324	092400	920940	5060	5060	5060	5060	7
695	20250324	092300	885520	5060	5060	5060	5060	0
696	20250324	092200	885520	5060	5060	5060	5060	0
697	20250324	092100	885520	5060	5060	5060	5060	0
698	20250324	092000	885520	5060	5070	5070	5060	3
699	20250324	091900	870320	5070	5070	5070	5070	0
700	20250324	091800	870320	5070	5070	5070	5070	26
701	20250324	091700	738500	5090	5090	5090	5090	0
702	20250324	091600	738500	5090	5090	5090	5090	0
703	20250324	091500	738500	5090	5090	5090	5090	0
704	20250324	091400	738500	5090	5090	5090	5090	0
705	20250324	091300	738500	5090	5090	5090	5090	0
706	20250324	091200	738500	5090	5090	5090	5090	4
707	20250324	091100	718140	5090	5090	5090	5090	0
708	20250324	091000	718140	5090	5090	5090	5090	0
709	20250324	090900	718140	5090	5090	5090	5090	0
710	20250324	090800	718140	5090	5090	5090	5090	6
711	20250324	090700	687600	5060	5060	5060	5060	4
712	20250324	090600	667360	5100	5100	5100	5100	0
713	20250324	090500	667360	5100	5100	5100	5100	0
714	20250324	090400	667360	5100	5060	5100	5050	119
715	20250324	090300	66250	5100	5100	5100	5100	10
716	20250324	090200	15250	5100	5100	5100	5100	0
717	20250324	090100	15250	5100	5100	5100	5100	0
718	20250324	090000	15250	5100	5050	5100	5050	3