KissMeData/208350/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	204000	28756930	2710	2710	2710	2710	1502
3	20250328	203900	28756930	2710	2710	2710	2710	0
4	20250328	203800	28756930	2710	2710	2710	2710	0
5	20250328	203700	28756930	2710	2710	2710	2710	0
6	20250328	203600	28756930	2710	2710	2710	2710	0
7	20250328	203500	28756930	2710	2710	2710	2710	0
8	20250328	203400	28756930	2710	2710	2710	2710	0
9	20250328	203300	28756930	2710	2710	2710	2710	0
10	20250328	203200	28756930	2710	2710	2710	2710	0
11	20250328	203100	28756930	2710	2710	2710	2710	0
12	20250328	203000	28756930	2710	2710	2710	2710	0
13	20250328	202900	28756930	2710	2710	2710	2710	0
14	20250328	202800	28756930	2710	2710	2710	2710	0
15	20250328	202700	28756930	2710	2710	2710	2710	0
16	20250328	202600	28756930	2710	2710	2710	2710	0
17	20250328	202500	28756930	2710	2710	2710	2710	0
18	20250328	202400	28756930	2710	2710	2710	2710	0
19	20250328	202300	28756930	2710	2710	2710	2710	0
20	20250328	202200	28756930	2710	2710	2710	2710	0
21	20250328	202100	28756930	2710	2710	2710	2710	0
22	20250328	202000	28756930	2710	2710	2710	2710	0
23	20250328	201900	28756930	2710	2710	2710	2710	0
24	20250328	201800	28756930	2710	2710	2710	2710	0
25	20250328	201700	28756930	2710	2710	2710	2710	0
26	20250328	201600	28756930	2710	2710	2710	2710	0
27	20250328	201500	28756930	2710	2710	2710	2710	0
28	20250328	201400	28756930	2710	2710	2710	2710	0
29	20250328	201300	28756930	2710	2710	2710	2710	0
30	20250328	201200	28756930	2710	2710	2710	2710	0
31	20250328	201100	28756930	2710	2710	2710	2710	0
32	20250328	201000	28756930	2710	2710	2710	2710	1502
33	20250328	200900	28756930	2710	2710	2710	2710	0
34	20250328	200800	28756930	2710	2710	2710	2710	0
35	20250328	200700	28756930	2710	2710	2710	2710	0
36	20250328	200600	28756930	2710	2710	2710	2710	0
37	20250328	200500	28756930	2710	2710	2710	2710	0
38	20250328	200400	28756930	2710	2710	2710	2710	0
39	20250328	200300	28756930	2710	2710	2710	2710	0
40	20250328	200200	28756930	2710	2710	2710	2710	0
41	20250328	200100	28756930	2710	2710	2710	2710	0
42	20250328	200000	28756930	2710	2710	2710	2710	0
43	20250328	195900	28756930	2710	2710	2710	2710	0
44	20250328	195800	28756930	2710	2710	2710	2710	0
45	20250328	195700	28756930	2710	2710	2710	2710	0
46	20250328	195600	28756930	2710	2710	2710	2710	0
47	20250328	195500	28756930	2710	2710	2710	2710	0
48	20250328	195400	28756930	2710	2710	2710	2710	0
49	20250328	195300	28756930	2710	2710	2710	2710	0
50	20250328	195200	28756930	2710	2710	2710	2710	0
51	20250328	195100	28756930	2710	2710	2710	2710	0
52	20250328	195000	28756930	2710	2710	2710	2710	0
53	20250328	194900	28756930	2710	2710	2710	2710	0
54	20250328	194800	28756930	2710	2710	2710	2710	0
55	20250328	194700	28756930	2710	2710	2710	2710	0
56	20250328	194600	28756930	2710	2710	2710	2710	0
57	20250328	194500	28756930	2710	2710	2710	2710	0
58	20250328	194400	28756930	2710	2710	2710	2710	0
59	20250328	194300	28756930	2710	2710	2710	2710	0
60	20250328	194200	28756930	2710	2710	2710	2710	0
61	20250328	194100	28756930	2710	2710	2710	2710	0
62	20250328	194000	28756930	2710	2710	2710	2710	1502
63	20250328	193900	28756930	2710	2710	2710	2710	0
64	20250328	193800	28756930	2710	2710	2710	2710	0
65	20250328	193700	28756930	2710	2710	2710	2710	0
66	20250328	193600	28756930	2710	2710	2710	2710	0
67	20250328	193500	28756930	2710	2710	2710	2710	0
68	20250328	193400	28756930	2710	2710	2710	2710	0
69	20250328	193300	28756930	2710	2710	2710	2710	0
70	20250328	193200	28756930	2710	2710	2710	2710	0
71	20250328	193100	28756930	2710	2710	2710	2710	0
72	20250328	193000	28756930	2710	2710	2710	2710	0
73	20250328	192900	28756930	2710	2710	2710	2710	0
74	20250328	192800	28756930	2710	2710	2710	2710	0
75	20250328	192700	28756930	2710	2710	2710	2710	0
76	20250328	192600	28756930	2710	2710	2710	2710	0
77	20250328	192500	28756930	2710	2710	2710	2710	0
78	20250328	192400	28756930	2710	2710	2710	2710	0
79	20250328	192300	28756930	2710	2710	2710	2710	0
80	20250328	192200	28756930	2710	2710	2710	2710	0
81	20250328	192100	28756930	2710	2710	2710	2710	0
82	20250328	192000	28756930	2710	2710	2710	2710	0
83	20250328	191900	28756930	2710	2710	2710	2710	0
84	20250328	191800	28756930	2710	2710	2710	2710	0
85	20250328	191700	28756930	2710	2710	2710	2710	0
86	20250328	191600	28756930	2710	2710	2710	2710	0
87	20250328	191500	28756930	2710	2710	2710	2710	0
88	20250328	191400	28756930	2710	2710	2710	2710	0
89	20250328	191300	28756930	2710	2710	2710	2710	0
90	20250328	191200	28756930	2710	2710	2710	2710	0
91	20250328	191100	28756930	2710	2710	2710	2710	0
92	20250328	191000	28756930	2710	2710	2710	2710	1502
93	20250328	190900	28756930	2710	2710	2710	2710	0
94	20250328	190800	28756930	2710	2710	2710	2710	0
95	20250328	190700	28756930	2710	2710	2710	2710	0
96	20250328	190600	28756930	2710	2710	2710	2710	0
97	20250328	190500	28756930	2710	2710	2710	2710	0
98	20250328	190400	28756930	2710	2710	2710	2710	0
99	20250328	190300	28756930	2710	2710	2710	2710	0
100	20250328	190200	28756930	2710	2710	2710	2710	0
101	20250328	190100	28756930	2710	2710	2710	2710	0
102	20250328	190000	28756930	2710	2710	2710	2710	0
103	20250328	185900	28756930	2710	2710	2710	2710	0
104	20250328	185800	28756930	2710	2710	2710	2710	0
105	20250328	185700	28756930	2710	2710	2710	2710	0
106	20250328	185600	28756930	2710	2710	2710	2710	0
107	20250328	185500	28756930	2710	2710	2710	2710	0
108	20250328	185400	28756930	2710	2710	2710	2710	0
109	20250328	185300	28756930	2710	2710	2710	2710	0
110	20250328	185200	28756930	2710	2710	2710	2710	0
111	20250328	185100	28756930	2710	2710	2710	2710	0
112	20250328	185000	28756930	2710	2710	2710	2710	0
113	20250328	184900	28756930	2710	2710	2710	2710	0
114	20250328	184800	28756930	2710	2710	2710	2710	0
115	20250328	184700	28756930	2710	2710	2710	2710	0
116	20250328	184600	28756930	2710	2710	2710	2710	0
117	20250328	184500	28756930	2710	2710	2710	2710	0
118	20250328	184400	28756930	2710	2710	2710	2710	0
119	20250328	184300	28756930	2710	2710	2710	2710	0
120	20250328	184200	28756930	2710	2710	2710	2710	0
121	20250328	184100	28756930	2710	2710	2710	2710	0
122	20250328	184000	28756930	2710	2710	2710	2710	1502
123	20250328	183900	28756930	2710	2710	2710	2710	0
124	20250328	183800	28756930	2710	2710	2710	2710	0
125	20250328	183700	28756930	2710	2710	2710	2710	0
126	20250328	183600	28756930	2710	2710	2710	2710	0
127	20250328	183500	28756930	2710	2710	2710	2710	0
128	20250328	183400	28756930	2710	2710	2710	2710	0
129	20250328	183300	28756930	2710	2710	2710	2710	0
130	20250328	183200	28756930	2710	2710	2710	2710	0
131	20250328	183100	28756930	2710	2710	2710	2710	0
132	20250328	183000	28756930	2710	2710	2710	2710	0
133	20250328	182900	28756930	2710	2710	2710	2710	0
134	20250328	182800	28756930	2710	2710	2710	2710	0
135	20250328	182700	28756930	2710	2710	2710	2710	0
136	20250328	182600	28756930	2710	2710	2710	2710	0
137	20250328	182500	28756930	2710	2710	2710	2710	0
138	20250328	182400	28756930	2710	2710	2710	2710	0
139	20250328	182300	28756930	2710	2710	2710	2710	0
140	20250328	182200	28756930	2710	2710	2710	2710	0
141	20250328	182100	28756930	2710	2710	2710	2710	0
142	20250328	182000	28756930	2710	2710	2710	2710	0
143	20250328	181900	28756930	2710	2710	2710	2710	0
144	20250328	181800	28756930	2710	2710	2710	2710	0
145	20250328	181700	28756930	2710	2710	2710	2710	0
146	20250328	181600	28756930	2710	2710	2710	2710	0
147	20250328	181500	28756930	2710	2710	2710	2710	0
148	20250328	181400	28756930	2710	2710	2710	2710	0
149	20250328	181300	28756930	2710	2710	2710	2710	0
150	20250328	181200	28756930	2710	2710	2710	2710	0
151	20250328	181100	28756930	2710	2710	2710	2710	0
152	20250328	181000	28756930	2710	2710	2710	2710	1502
153	20250328	180900	28756930	2710	2710	2710	2710	0
154	20250328	180800	28756930	2710	2710	2710	2710	0
155	20250328	180700	28756930	2710	2710	2710	2710	0
156	20250328	180600	28756930	2710	2710	2710	2710	0
157	20250328	180500	28756930	2710	2710	2710	2710	0
158	20250328	180400	28756930	2710	2710	2710	2710	0
159	20250328	180300	28756930	2710	2710	2710	2710	0
160	20250328	180200	28756930	2710	2710	2710	2710	0
161	20250328	180100	28756930	2710	2710	2710	2710	0
162	20250328	180000	28756930	2710	2710	2710	2710	0
163	20250328	175900	28756930	2710	2710	2710	2710	0
164	20250328	175800	28756930	2710	2710	2710	2710	0
165	20250328	175700	28756930	2710	2710	2710	2710	0
166	20250328	175600	28756930	2710	2710	2710	2710	0
167	20250328	175500	28756930	2710	2710	2710	2710	0
168	20250328	175400	28756930	2710	2710	2710	2710	0
169	20250328	175300	28756930	2710	2710	2710	2710	0
170	20250328	175200	28756930	2710	2710	2710	2710	0
171	20250328	175100	28756930	2710	2710	2710	2710	0
172	20250328	175000	28756930	2710	2710	2710	2710	0
173	20250328	174900	28756930	2710	2710	2710	2710	0
174	20250328	174800	28756930	2710	2710	2710	2710	0
175	20250328	174700	28756930	2710	2710	2710	2710	0
176	20250328	174600	28756930	2710	2710	2710	2710	0
177	20250328	174500	28756930	2710	2710	2710	2710	0
178	20250328	174400	28756930	2710	2710	2710	2710	0
179	20250328	174300	28756930	2710	2710	2710	2710	0
180	20250328	174200	28756930	2710	2710	2710	2710	0
181	20250328	174100	28756930	2710	2710	2710	2710	0
182	20250328	174000	28756930	2710	2710	2710	2710	1502
183	20250328	173900	28756930	2710	2710	2710	2710	0
184	20250328	173800	28756930	2710	2710	2710	2710	0
185	20250328	173700	28756930	2710	2710	2710	2710	0
186	20250328	173600	28756930	2710	2710	2710	2710	0
187	20250328	173500	28756930	2710	2710	2710	2710	0
188	20250328	173400	28756930	2710	2710	2710	2710	0
189	20250328	173300	28756930	2710	2710	2710	2710	0
190	20250328	173200	28756930	2710	2710	2710	2710	0
191	20250328	173100	28756930	2710	2710	2710	2710	0
192	20250328	173000	28756930	2710	2710	2710	2710	0
193	20250328	172900	28756930	2710	2710	2710	2710	0
194	20250328	172800	28756930	2710	2710	2710	2710	0
195	20250328	172700	28756930	2710	2710	2710	2710	0
196	20250328	172600	28756930	2710	2710	2710	2710	0
197	20250328	172500	28756930	2710	2710	2710	2710	0
198	20250328	172400	28756930	2710	2710	2710	2710	0
199	20250328	172300	28756930	2710	2710	2710	2710	0
200	20250328	172200	28756930	2710	2710	2710	2710	0
201	20250328	172100	28756930	2710	2710	2710	2710	0
202	20250328	172000	28756930	2710	2710	2710	2710	0
203	20250328	171900	28756930	2710	2710	2710	2710	0
204	20250328	171800	28756930	2710	2710	2710	2710	0
205	20250328	171700	28756930	2710	2710	2710	2710	0
206	20250328	171600	28756930	2710	2710	2710	2710	0
207	20250328	171500	28756930	2710	2710	2710	2710	0
208	20250328	171400	28756930	2710	2710	2710	2710	0
209	20250328	171300	28756930	2710	2710	2710	2710	0
210	20250328	171200	28756930	2710	2710	2710	2710	0
211	20250328	171100	28756930	2710	2710	2710	2710	0
212	20250328	171000	28756930	2710	2710	2710	2710	1502
213	20250328	170900	28756930	2710	2710	2710	2710	0
214	20250328	170800	28756930	2710	2710	2710	2710	0
215	20250328	170700	28756930	2710	2710	2710	2710	0
216	20250328	170600	28756930	2710	2710	2710	2710	0
217	20250328	170500	28756930	2710	2710	2710	2710	0
218	20250328	170400	28756930	2710	2710	2710	2710	0
219	20250328	170300	28756930	2710	2710	2710	2710	0
220	20250328	170200	28756930	2710	2710	2710	2710	0
221	20250328	170100	28756930	2710	2710	2710	2710	0
222	20250328	170000	28756930	2710	2710	2710	2710	0
223	20250328	165900	28756930	2710	2710	2710	2710	0
224	20250328	165800	28756930	2710	2710	2710	2710	0
225	20250328	165700	28756930	2710	2710	2710	2710	0
226	20250328	165600	28756930	2710	2710	2710	2710	0
227	20250328	165500	28756930	2710	2710	2710	2710	0
228	20250328	165400	28756930	2710	2710	2710	2710	0
229	20250328	165300	28756930	2710	2710	2710	2710	0
230	20250328	165200	28756930	2710	2710	2710	2710	0
231	20250328	165100	28756930	2710	2710	2710	2710	0
232	20250328	165000	28756930	2710	2710	2710	2710	0
233	20250328	164900	28756930	2710	2710	2710	2710	0
234	20250328	164800	28756930	2710	2710	2710	2710	0
235	20250328	164700	28756930	2710	2710	2710	2710	0
236	20250328	164600	28756930	2710	2710	2710	2710	0
237	20250328	164500	28756930	2710	2710	2710	2710	0
238	20250328	164400	28756930	2710	2710	2710	2710	0
239	20250328	164300	28756930	2710	2710	2710	2710	0
240	20250328	164200	28756930	2710	2710	2710	2710	0
241	20250328	164100	28756930	2710	2710	2710	2710	0
242	20250328	164000	28756930	2710	2710	2710	2710	1502
243	20250328	163900	28756930	2710	2710	2710	2710	0
244	20250328	163800	28756930	2710	2710	2710	2710	0
245	20250328	163700	28756930	2710	2710	2710	2710	0
246	20250328	163600	28756930	2710	2710	2710	2710	0
247	20250328	163500	28756930	2710	2710	2710	2710	0
248	20250328	163400	28756930	2710	2710	2710	2710	0
249	20250328	163300	28756930	2710	2710	2710	2710	0
250	20250328	163200	28756930	2710	2710	2710	2710	0
251	20250328	163100	28756930	2710	2710	2710	2710	0
252	20250328	163000	28756930	2710	2710	2710	2710	0
253	20250328	162900	28756930	2710	2710	2710	2710	0
254	20250328	162800	28756930	2710	2710	2710	2710	0
255	20250328	162700	28756930	2710	2710	2710	2710	0
256	20250328	162600	28756930	2710	2710	2710	2710	0
257	20250328	162500	28756930	2710	2710	2710	2710	0
258	20250328	162400	28756930	2710	2710	2710	2710	0
259	20250328	162300	28756930	2710	2710	2710	2710	0
260	20250328	162200	28756930	2710	2710	2710	2710	0
261	20250328	162100	28756930	2710	2710	2710	2710	0
262	20250328	162000	28756930	2710	2710	2710	2710	0
263	20250328	161900	28756930	2710	2710	2710	2710	0
264	20250328	161800	28756930	2710	2710	2710	2710	0
265	20250328	161700	28756930	2710	2710	2710	2710	0
266	20250328	161600	28756930	2710	2710	2710	2710	0
267	20250328	161500	28756930	2710	2710	2710	2710	0
268	20250328	161400	28756930	2710	2710	2710	2710	0
269	20250328	161300	28756930	2710	2710	2710	2710	0
270	20250328	161200	28756930	2710	2710	2710	2710	0
271	20250328	161100	28756930	2710	2710	2710	2710	0
272	20250328	161000	28756930	2710	2710	2710	2710	1502
273	20250328	160900	28756930	2710	2710	2710	2710	0
274	20250328	160800	28756930	2710	2710	2710	2710	0
275	20250328	160700	28756930	2710	2710	2710	2710	0
276	20250328	160600	28756930	2710	2710	2710	2710	0
277	20250328	160500	28756930	2710	2710	2710	2710	0
278	20250328	160400	28756930	2710	2710	2710	2710	0
279	20250328	160300	28756930	2710	2710	2710	2710	0
280	20250328	160200	28756930	2710	2710	2710	2710	0
281	20250328	160100	28756930	2710	2710	2710	2710	0
282	20250328	160000	28756930	2710	2710	2710	2710	0
283	20250328	155900	28756930	2710	2710	2710	2710	0
284	20250328	155800	28756930	2710	2710	2710	2710	0
285	20250328	155700	28756930	2710	2710	2710	2710	0
286	20250328	155600	28756930	2710	2710	2710	2710	0
287	20250328	155500	28756930	2710	2710	2710	2710	0
288	20250328	155400	28756930	2710	2710	2710	2710	0
289	20250328	155300	28756930	2710	2710	2710	2710	0
290	20250328	155200	28756930	2710	2710	2710	2710	0
291	20250328	155100	28756930	2710	2710	2710	2710	0
292	20250328	155000	28756930	2710	2710	2710	2710	0
293	20250328	154900	28756930	2710	2710	2710	2710	0
294	20250328	154800	28756930	2710	2710	2710	2710	0
295	20250328	154700	28756930	2710	2710	2710	2710	0
296	20250328	154600	28756930	2710	2710	2710	2710	0
297	20250328	154500	28756930	2710	2710	2710	2710	0
298	20250328	154400	28756930	2710	2710	2710	2710	0
299	20250328	154300	28756930	2710	2710	2710	2710	0
300	20250328	154200	28756930	2710	2710	2710	2710	0
301	20250328	154100	28756930	2710	2710	2710	2710	0
302	20250328	154000	28756930	2710	2710	2710	2710	1502
303	20250328	153900	28756930	2710	2710	2710	2710	0
304	20250328	153800	28756930	2710	2710	2710	2710	0
305	20250328	153700	28756930	2710	2710	2710	2710	0
306	20250328	153600	28756930	2710	2710	2710	2710	0
307	20250328	153500	28756930	2710	2710	2710	2710	0
308	20250328	153400	28756930	2710	2710	2710	2710	0
309	20250328	153300	28756930	2710	2710	2710	2710	0
310	20250328	153200	28756930	2710	2710	2710	2710	0
311	20250328	153100	28756930	2710	2710	2710	2710	0
312	20250328	153000	28756930	2710	2710	2710	2710	1502
313	20250328	152900	24686510	2730	2730	2730	2730	0
314	20250328	152800	24686510	2730	2730	2730	2730	0
315	20250328	152700	24686510	2730	2730	2730	2730	0
316	20250328	152600	24686510	2730	2730	2730	2730	0
317	20250328	152500	24686510	2730	2730	2730	2730	0
318	20250328	152400	24686510	2730	2730	2730	2730	0
319	20250328	152300	24686510	2730	2730	2730	2730	0
320	20250328	152200	24686510	2730	2730	2730	2730	0
321	20250328	152100	24686510	2730	2730	2730	2730	0
322	20250328	152000	24686510	2730	2730	2730	2730	0
323	20250328	151900	24686510	2730	2730	2730	2730	0
324	20250328	151800	24686510	2730	2730	2730	2730	0
325	20250328	151700	24686510	2730	2730	2730	2730	0
326	20250328	151600	24686510	2730	2730	2730	2730	0
327	20250328	151500	24686510	2730	2730	2730	2730	0
328	20250328	151400	24686510	2730	2730	2730	2730	0
329	20250328	151300	24686510	2730	2730	2730	2730	0
330	20250328	151200	24686510	2730	2730	2730	2730	0
331	20250328	151100	24686510	2730	2730	2730	2730	0
332	20250328	151000	24686510	2730	2730	2730	2730	0
333	20250328	150900	24686510	2730	2730	2730	2730	0
334	20250328	150800	24686510	2730	2730	2730	2730	0
335	20250328	150700	24686510	2730	2730	2730	2730	9
336	20250328	150600	24661940	2720	2720	2720	2720	0
337	20250328	150500	24661940	2720	2720	2720	2720	0
338	20250328	150400	24661940	2720	2720	2720	2720	0
339	20250328	150300	24661940	2720	2720	2720	2720	0
340	20250328	150200	24661940	2720	2720	2720	2720	0
341	20250328	150100	24661940	2720	2720	2720	2720	0
342	20250328	150000	24661940	2720	2720	2720	2720	0
343	20250328	145900	24661940	2720	2720	2720	2720	0
344	20250328	145800	24661940	2720	2720	2720	2720	0
345	20250328	145700	24661940	2720	2720	2720	2720	0
346	20250328	145600	24661940	2720	2720	2720	2720	0
347	20250328	145500	24661940	2720	2720	2720	2720	0
348	20250328	145400	24661940	2720	2720	2720	2720	0
349	20250328	145300	24661940	2720	2720	2720	2720	0
350	20250328	145200	24661940	2720	2720	2720	2720	0
351	20250328	145100	24661940	2720	2720	2720	2720	43
352	20250328	145000	24544980	2745	2745	2745	2745	0
353	20250328	144900	24544980	2745	2745	2745	2745	0
354	20250328	144800	24544980	2745	2745	2745	2745	0
355	20250328	144700	24544980	2745	2745	2745	2745	0
356	20250328	144600	24544980	2745	2745	2745	2745	0
357	20250328	144500	24544980	2745	2745	2745	2745	0
358	20250328	144400	24544980	2745	2745	2745	2745	0
359	20250328	144300	24544980	2745	2745	2745	2745	0
360	20250328	144200	24544980	2745	2745	2745	2745	0
361	20250328	144100	24544980	2745	2745	2745	2745	0
362	20250328	144000	24544980	2745	2745	2745	2745	0
363	20250328	143900	24544980	2745	2745	2745	2745	0
364	20250328	143800	24544980	2745	2745	2745	2745	0
365	20250328	143700	24544980	2745	2745	2745	2745	0
366	20250328	143600	24544980	2745	2745	2745	2745	0
367	20250328	143500	24544980	2745	2745	2745	2745	0
368	20250328	143400	24544980	2745	2745	2745	2745	0
369	20250328	143300	24544980	2745	2745	2745	2745	0
370	20250328	143200	24544980	2745	2745	2745	2745	0
371	20250328	143100	24544980	2745	2745	2745	2745	0
372	20250328	143000	24544980	2745	2745	2745	2745	0
373	20250328	142900	24544980	2745	2745	2745	2745	0
374	20250328	142800	24544980	2745	2745	2745	2745	0
375	20250328	142700	24544980	2745	2745	2745	2745	0
376	20250328	142600	24544980	2745	2745	2745	2745	0
377	20250328	142500	24544980	2745	2745	2745	2745	0
378	20250328	142400	24544980	2745	2745	2745	2745	0
379	20250328	142300	24544980	2745	2745	2745	2745	0
380	20250328	142200	24544980	2745	2745	2745	2745	0
381	20250328	142100	24544980	2745	2745	2745	2745	0
382	20250328	142000	24544980	2745	2745	2745	2745	0
383	20250328	141900	24544980	2745	2745	2745	2745	0
384	20250328	141800	24544980	2745	2745	2745	2745	0
385	20250328	141700	24544980	2745	2745	2745	2745	0
386	20250328	141600	24544980	2745	2745	2745	2745	0
387	20250328	141500	24544980	2745	2745	2745	2745	0
388	20250328	141400	24544980	2745	2745	2745	2745	0
389	20250328	141300	24544980	2745	2745	2745	2745	0
390	20250328	141200	24544980	2745	2745	2745	2745	0
391	20250328	141100	24544980	2745	2745	2745	2745	0
392	20250328	141000	24544980	2745	2745	2745	2745	0
393	20250328	140900	24544980	2745	2745	2745	2745	0
394	20250328	140800	24544980	2745	2745	2745	2745	0
395	20250328	140700	24544980	2745	2745	2745	2745	0
396	20250328	140600	24544980	2745	2745	2745	2745	0
397	20250328	140500	24544980	2745	2745	2745	2745	0
398	20250328	140400	24544980	2745	2745	2745	2745	0
399	20250328	140300	24544980	2745	2745	2745	2745	0
400	20250328	140200	24544980	2745	2745	2745	2745	0
401	20250328	140100	24544980	2745	2745	2745	2745	0
402	20250328	140000	24544980	2745	2745	2745	2745	0
403	20250328	135900	24544980	2745	2745	2745	2745	0
404	20250328	135800	24544980	2745	2745	2745	2745	0
405	20250328	135700	24544980	2745	2745	2745	2745	0
406	20250328	135600	24544980	2745	2745	2745	2745	0
407	20250328	135500	24544980	2745	2745	2745	2745	152
408	20250328	135400	24127740	2745	2745	2745	2745	0
409	20250328	135300	24127740	2745	2745	2745	2745	0
410	20250328	135200	24127740	2745	2745	2745	2745	0
411	20250328	135100	24127740	2745	2745	2745	2745	0
412	20250328	135000	24127740	2745	2745	2745	2745	1
413	20250328	134900	24124995	2750	2750	2750	2750	0
414	20250328	134800	24124995	2750	2750	2750	2750	0
415	20250328	134700	24124995	2750	2750	2750	2750	0
416	20250328	134600	24124995	2750	2750	2750	2750	0
417	20250328	134500	24124995	2750	2750	2750	2750	0
418	20250328	134400	24124995	2750	2750	2750	2750	0
419	20250328	134300	24124995	2750	2750	2750	2750	0
420	20250328	134200	24124995	2750	2750	2750	2750	0
421	20250328	134100	24124995	2750	2750	2750	2750	0
422	20250328	134000	24124995	2750	2750	2750	2750	0
423	20250328	133900	24124995	2750	2750	2750	2750	0
424	20250328	133800	24124995	2750	2750	2750	2750	0
425	20250328	133700	24124995	2750	2750	2750	2750	0
426	20250328	133600	24124995	2750	2750	2750	2750	0
427	20250328	133500	24124995	2750	2750	2750	2750	0
428	20250328	133400	24124995	2750	2750	2750	2750	0
429	20250328	133300	24124995	2750	2750	2750	2750	0
430	20250328	133200	24124995	2750	2750	2750	2750	0
431	20250328	133100	24124995	2750	2750	2750	2750	0
432	20250328	133000	24124995	2750	2750	2750	2750	0
433	20250328	132900	24124995	2750	2750	2750	2750	0
434	20250328	132800	24124995	2750	2750	2750	2750	0
435	20250328	132700	24124995	2750	2750	2750	2750	0
436	20250328	132600	24124995	2750	2750	2750	2750	0
437	20250328	132500	24124995	2750	2750	2750	2750	0
438	20250328	132400	24124995	2750	2750	2750	2750	0
439	20250328	132300	24124995	2750	2750	2750	2750	0
440	20250328	132200	24124995	2750	2750	2750	2750	0
441	20250328	132100	24124995	2750	2750	2750	2750	0
442	20250328	132000	24124995	2750	2750	2750	2750	0
443	20250328	131900	24124995	2750	2750	2750	2750	0
444	20250328	131800	24124995	2750	2750	2750	2750	0
445	20250328	131700	24124995	2750	2750	2750	2750	0
446	20250328	131600	24124995	2750	2750	2750	2750	0
447	20250328	131500	24124995	2750	2750	2750	2750	0
448	20250328	131400	24124995	2750	2750	2750	2750	0
449	20250328	131300	24124995	2750	2750	2750	2750	0
450	20250328	131200	24124995	2750	2750	2750	2750	0
451	20250328	131100	24124995	2750	2750	2750	2750	0
452	20250328	131000	24124995	2750	2750	2750	2750	0
453	20250328	130900	24124995	2750	2750	2750	2750	0
454	20250328	130800	24124995	2750	2750	2750	2750	0
455	20250328	130700	24124995	2750	2750	2750	2750	0
456	20250328	130600	24124995	2750	2750	2750	2750	0
457	20250328	130500	24124995	2750	2750	2750	2750	0
458	20250328	130400	24124995	2750	2750	2750	2750	0
459	20250328	130300	24124995	2750	2750	2750	2750	0
460	20250328	130200	24124995	2750	2750	2750	2750	0
461	20250328	130100	24124995	2750	2750	2750	2750	0
462	20250328	130000	24124995	2750	2750	2750	2750	0
463	20250328	125900	24124995	2750	2750	2750	2750	0
464	20250328	125800	24124995	2750	2750	2750	2750	0
465	20250328	125700	24124995	2750	2750	2750	2750	0
466	20250328	125600	24124995	2750	2750	2750	2750	0
467	20250328	125500	24124995	2750	2750	2750	2750	0
468	20250328	125400	24124995	2750	2750	2750	2750	0
469	20250328	125300	24124995	2750	2750	2750	2750	0
470	20250328	125200	24124995	2750	2750	2750	2750	0
471	20250328	125100	24124995	2750	2750	2750	2750	0
472	20250328	125000	24124995	2750	2750	2750	2750	0
473	20250328	124900	24124995	2750	2750	2750	2750	0
474	20250328	124800	24124995	2750	2750	2750	2750	0
475	20250328	124700	24124995	2750	2750	2750	2750	0
476	20250328	124600	24124995	2750	2750	2750	2750	0
477	20250328	124500	24124995	2750	2750	2750	2750	0
478	20250328	124400	24124995	2750	2750	2750	2750	0
479	20250328	124300	24124995	2750	2750	2750	2750	0
480	20250328	124200	24124995	2750	2750	2750	2750	0
481	20250328	124100	24124995	2750	2750	2750	2750	0
482	20250328	124000	24124995	2750	2750	2750	2750	0
483	20250328	123900	24124995	2750	2750	2750	2750	0
484	20250328	123800	24124995	2750	2750	2750	2750	0
485	20250328	123700	24124995	2750	2750	2750	2750	0
486	20250328	123600	24124995	2750	2750	2750	2750	0
487	20250328	123500	24124995	2750	2750	2750	2750	0
488	20250328	123400	24124995	2750	2750	2750	2750	0
489	20250328	123300	24124995	2750	2750	2750	2750	0
490	20250328	123200	24124995	2750	2750	2750	2750	0
491	20250328	123100	24124995	2750	2750	2750	2750	0
492	20250328	123000	24124995	2750	2750	2750	2750	0
493	20250328	122900	24124995	2750	2750	2750	2750	0
494	20250328	122800	24124995	2750	2750	2750	2750	0
495	20250328	122700	24124995	2750	2750	2750	2750	0
496	20250328	122600	24124995	2750	2750	2750	2750	0
497	20250328	122500	24124995	2750	2750	2750	2750	0
498	20250328	122400	24124995	2750	2750	2750	2750	0
499	20250328	122300	24124995	2750	2750	2750	2750	0
500	20250328	122200	24124995	2750	2750	2750	2750	0
501	20250328	122100	24124995	2750	2750	2750	2750	0
502	20250328	122000	24124995	2750	2750	2750	2750	0
503	20250328	121900	24124995	2750	2750	2750	2750	0
504	20250328	121800	24124995	2750	2750	2750	2750	0
505	20250328	121700	24124995	2750	2750	2750	2750	0
506	20250328	121600	24124995	2750	2750	2750	2750	0
507	20250328	121500	24124995	2750	2750	2750	2750	0
508	20250328	121400	24124995	2750	2750	2750	2750	0
509	20250328	121300	24124995	2750	2750	2750	2750	0
510	20250328	121200	24124995	2750	2750	2750	2750	0
511	20250328	121100	24124995	2750	2750	2750	2750	0
512	20250328	121000	24124995	2750	2750	2750	2750	0
513	20250328	120900	24124995	2750	2750	2750	2750	0
514	20250328	120800	24124995	2750	2750	2750	2750	0
515	20250328	120700	24124995	2750	2750	2750	2750	0
516	20250328	120600	24124995	2750	2750	2750	2750	1
517	20250328	120500	24122245	2745	2720	2745	2720	42
518	20250328	120400	24007220	2720	2720	2720	2720	147
519	20250328	120300	23607380	2720	2720	2720	2720	0
520	20250328	120200	23607380	2720	2720	2720	2720	387
521	20250328	120100	22554740	2720	2720	2720	2720	387
522	20250328	120000	21502100	2720	2720	2720	2720	387
523	20250328	115900	20449460	2720	2720	2720	2720	65
524	20250328	115800	20272660	2740	2740	2740	2740	0
525	20250328	115700	20272660	2740	2740	2740	2740	0
526	20250328	115600	20272660	2740	2740	2740	2740	0
527	20250328	115500	20272660	2740	2740	2740	2740	0
528	20250328	115400	20272660	2740	2740	2740	2740	0
529	20250328	115300	20272660	2740	2740	2740	2740	0
530	20250328	115200	20272660	2740	2720	2740	2720	389
531	20250328	115100	19214560	2710	2710	2710	2710	0
532	20250328	115000	19214560	2710	2710	2710	2710	0
533	20250328	114900	19214560	2710	2715	2715	2710	40
534	20250328	114800	19106155	2750	2750	2750	2750	0
535	20250328	114700	19106155	2750	2750	2750	2750	0
536	20250328	114600	19106155	2750	2750	2750	2750	0
537	20250328	114500	19106155	2750	2750	2750	2750	0
538	20250328	114400	19106155	2750	2750	2750	2750	0
539	20250328	114300	19106155	2750	2750	2750	2750	0
540	20250328	114200	19106155	2750	2750	2750	2750	0
541	20250328	114100	19106155	2750	2750	2750	2750	0
542	20250328	114000	19106155	2750	2750	2750	2750	0
543	20250328	113900	19106155	2750	2750	2750	2750	0
544	20250328	113800	19106155	2750	2750	2750	2750	0
545	20250328	113700	19106155	2750	2750	2750	2750	0
546	20250328	113600	19106155	2750	2750	2750	2750	0
547	20250328	113500	19106155	2750	2750	2750	2750	0
548	20250328	113400	19106155	2750	2750	2750	2750	0
549	20250328	113300	19106155	2750	2750	2750	2750	0
550	20250328	113200	19106155	2750	2750	2750	2750	0
551	20250328	113100	19106155	2750	2750	2750	2750	0
552	20250328	113000	19106155	2750	2750	2750	2750	0
553	20250328	112900	19106155	2750	2750	2750	2750	0
554	20250328	112800	19106155	2750	2750	2750	2750	0
555	20250328	112700	19106155	2750	2750	2750	2750	0
556	20250328	112600	19106155	2750	2750	2750	2750	0
557	20250328	112500	19106155	2750	2750	2750	2750	0
558	20250328	112400	19106155	2750	2750	2750	2750	0
559	20250328	112300	19106155	2750	2750	2750	2750	0
560	20250328	112200	19106155	2750	2750	2750	2750	0
561	20250328	112100	19106155	2750	2750	2750	2750	0
562	20250328	112000	19106155	2750	2750	2750	2750	0
563	20250328	111900	19106155	2750	2750	2750	2750	0
564	20250328	111800	19106155	2750	2750	2750	2750	0
565	20250328	111700	19106155	2750	2750	2750	2750	0
566	20250328	111600	19106155	2750	2750	2750	2750	0
567	20250328	111500	19106155	2750	2750	2750	2750	0
568	20250328	111400	19106155	2750	2750	2750	2750	0
569	20250328	111300	19106155	2750	2750	2750	2750	0
570	20250328	111200	19106155	2750	2750	2750	2750	0
571	20250328	111100	19106155	2750	2750	2750	2750	0
572	20250328	111000	19106155	2750	2750	2750	2750	0
573	20250328	110900	19106155	2750	2750	2750	2750	0
574	20250328	110800	19106155	2750	2750	2750	2750	0
575	20250328	110700	19106155	2750	2750	2750	2750	0
576	20250328	110600	19106155	2750	2750	2750	2750	0
577	20250328	110500	19106155	2750	2750	2750	2750	0
578	20250328	110400	19106155	2750	2750	2750	2750	0
579	20250328	110300	19106155	2750	2750	2750	2750	0
580	20250328	110200	19106155	2750	2750	2750	2750	0
581	20250328	110100	19106155	2750	2750	2750	2750	0
582	20250328	110000	19106155	2750	2750	2750	2750	0
583	20250328	105900	19106155	2750	2750	2750	2750	0
584	20250328	105800	19106155	2750	2750	2750	2750	0
585	20250328	105700	19106155	2750	2750	2750	2750	0
586	20250328	105600	19106155	2750	2750	2750	2750	0
587	20250328	105500	19106155	2750	2750	2750	2750	0
588	20250328	105400	19106155	2750	2750	2750	2750	0
589	20250328	105300	19106155	2750	2750	2750	2750	0
590	20250328	105200	19106155	2750	2750	2750	2750	0
591	20250328	105100	19106155	2750	2750	2750	2750	0
592	20250328	105000	19106155	2750	2750	2750	2750	0
593	20250328	104900	19106155	2750	2750	2750	2750	0
594	20250328	104800	19106155	2750	2750	2750	2750	0
595	20250328	104700	19106155	2750	2750	2750	2750	0
596	20250328	104600	19106155	2750	2750	2750	2750	0
597	20250328	104500	19106155	2750	2750	2750	2750	0
598	20250328	104400	19106155	2750	2750	2750	2750	0
599	20250328	104300	19106155	2750	2750	2750	2750	0
600	20250328	104200	19106155	2750	2750	2750	2750	0
601	20250328	104100	19106155	2750	2750	2750	2750	0
602	20250328	104000	19106155	2750	2750	2750	2750	0
603	20250328	103900	19106155	2750	2750	2750	2750	0
604	20250328	103800	19106155	2750	2750	2750	2750	0
605	20250328	103700	19106155	2750	2750	2750	2750	0
606	20250328	103600	19106155	2750	2750	2750	2750	0
607	20250328	103500	19106155	2750	2750	2750	2750	0
608	20250328	103400	19106155	2750	2750	2750	2750	0
609	20250328	103300	19106155	2750	2750	2750	2750	0
610	20250328	103200	19106155	2750	2750	2750	2750	0
611	20250328	103100	19106155	2750	2750	2750	2750	0
612	20250328	103000	19106155	2750	2750	2750	2750	0
613	20250328	102900	19106155	2750	2750	2750	2750	0
614	20250328	102800	19106155	2750	2750	2750	2750	1
615	20250328	102700	19103405	2710	2710	2710	2710	0
616	20250328	102600	19103405	2710	2710	2710	2710	0
617	20250328	102500	19103405	2710	2710	2710	2710	0
618	20250328	102400	19103405	2710	2710	2710	2710	0
619	20250328	102300	19103405	2710	2710	2710	2710	0
620	20250328	102200	19103405	2710	2710	2710	2710	0
621	20250328	102100	19103405	2710	2710	2710	2710	0
622	20250328	102000	19103405	2710	2710	2710	2710	0
623	20250328	101900	19103405	2710	2710	2710	2710	0
624	20250328	101800	19103405	2710	2710	2710	2710	0
625	20250328	101700	19103405	2710	2710	2710	2710	0
626	20250328	101600	19103405	2710	2710	2710	2710	1
627	20250328	101500	19100695	2740	2740	2740	2740	0
628	20250328	101400	19100695	2740	2740	2740	2740	0
629	20250328	101300	19100695	2740	2740	2740	2740	0
630	20250328	101200	19100695	2740	2740	2740	2740	0
631	20250328	101100	19100695	2740	2740	2740	2740	0
632	20250328	101000	19100695	2740	2740	2740	2740	0
633	20250328	100900	19100695	2740	2740	2740	2740	0
634	20250328	100800	19100695	2740	2740	2740	2740	0
635	20250328	100700	19100695	2740	2740	2740	2740	0
636	20250328	100600	19100695	2740	2740	2740	2740	0
637	20250328	100500	19100695	2740	2740	2740	2740	0
638	20250328	100400	19100695	2740	2740	2740	2740	0
639	20250328	100300	19100695	2740	2740	2740	2740	0
640	20250328	100200	19100695	2740	2740	2740	2740	0
641	20250328	100100	19100695	2740	2740	2740	2740	0
642	20250328	100000	19100695	2740	2740	2740	2740	0
643	20250328	095900	19100695	2740	2740	2740	2740	0
644	20250328	095800	19100695	2740	2740	2740	2740	0
645	20250328	095700	19100695	2740	2740	2740	2740	0
646	20250328	095600	19100695	2740	2740	2740	2740	0
647	20250328	095500	19100695	2740	2740	2740	2740	0
648	20250328	095400	19100695	2740	2740	2740	2740	0
649	20250328	095300	19100695	2740	2740	2740	2740	0
650	20250328	095200	19100695	2740	2740	2740	2740	0
651	20250328	095100	19100695	2740	2740	2740	2740	0
652	20250328	095000	19100695	2740	2740	2740	2740	0
653	20250328	094900	19100695	2740	2740	2740	2740	0
654	20250328	094800	19100695	2740	2740	2740	2740	0
655	20250328	094700	19100695	2740	2740	2740	2740	0
656	20250328	094600	19100695	2740	2740	2740	2740	0
657	20250328	094500	19100695	2740	2740	2740	2740	0
658	20250328	094400	19100695	2740	2740	2740	2740	0
659	20250328	094300	19100695	2740	2740	2740	2740	0
660	20250328	094200	19100695	2740	2740	2740	2740	0
661	20250328	094100	19100695	2740	2740	2740	2740	0
662	20250328	094000	19100695	2740	2740	2740	2740	0
663	20250328	093900	19100695	2740	2735	2740	2705	346
664	20250328	093800	18160970	2780	2730	2780	2730	399
665	20250328	093700	17071295	2730	2730	2730	2730	0
666	20250328	093600	17071295	2730	2730	2730	2730	0
667	20250328	093500	17071295	2730	2730	2730	2730	0
668	20250328	093400	17071295	2730	2730	2730	2730	0
669	20250328	093300	17071295	2730	2730	2730	2730	0
670	20250328	093200	17071295	2730	2730	2730	2730	0
671	20250328	093100	17071295	2730	2730	2730	2730	0
672	20250328	093000	17071295	2730	2730	2730	2730	0
673	20250328	092900	17071295	2730	2730	2730	2730	0
674	20250328	092800	17071295	2730	2730	2730	2730	0
675	20250328	092700	17071295	2730	2730	2730	2730	84
676	20250328	092600	16841975	2725	2725	2725	2725	0
677	20250328	092500	16841975	2725	2725	2725	2725	1
678	20250328	092400	16839250	2720	2805	2805	2720	67
679	20250328	092300	16656005	2805	2805	2805	2805	18
680	20250328	092200	16605515	2810	2810	2810	2810	6
681	20250328	092100	16588655	2815	2815	2815	2815	1
682	20250328	092000	16585840	2820	2820	2820	2820	198
683	20250328	091900	16027480	2760	2760	2760	2760	225
684	20250328	091800	15406480	2760	2760	2760	2760	0
685	20250328	091700	15406480	2760	2760	2760	2760	0
686	20250328	091600	15406480	2760	2760	2760	2760	0
687	20250328	091500	15406480	2760	2760	2760	2760	0
688	20250328	091400	15406480	2760	2760	2760	2760	1413
689	20250328	091300	11506600	2760	2770	2770	2760	62
690	20250328	091200	11335465	2780	2780	2780	2780	0
691	20250328	091100	11335465	2780	2780	2780	2780	0
692	20250328	091000	11335465	2780	2780	2780	2780	0
693	20250328	090900	11335465	2780	2755	2885	2755	2648
694	20250328	090800	3914915	2755	2755	2755	2755	0
695	20250328	090700	3914915	2755	2755	2755	2755	0
696	20250328	090600	3914915	2755	2755	2755	2755	0
697	20250328	090500	3914915	2755	2720	2755	2720	555
698	20250328	090400	2386030	2755	2755	2755	2755	0
699	20250328	090300	2386030	2755	2755	2755	2755	0
700	20250328	090200	2386030	2755	2755	2755	2755	0
701	20250328	090100	2386030	2755	2730	2755	2700	188
702	20250328	090000	1874060	2755	2745	2755	2745	682