KissMeData/222110/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	204800	71931654	5030	4975	5030	4975	181
3	20250324	204700	71931654	5030	5030	5030	5030	0
4	20250324	204600	71931654	5030	5030	5030	5030	0
5	20250324	204500	71931654	5030	5030	5030	5030	0
6	20250324	204400	71931654	5030	5030	5030	5030	0
7	20250324	204300	71931654	5030	5030	5030	5030	0
8	20250324	204200	71931654	5030	5030	5030	5030	0
9	20250324	204100	71931654	5030	5030	5030	5030	0
10	20250324	204000	71931654	5030	5030	5030	5030	0
11	20250324	203900	71931654	5030	5030	5030	5030	0
12	20250324	203800	71931654	5030	5030	5030	5030	0
13	20250324	203700	71931654	5030	5030	5030	5030	0
14	20250324	203600	71931654	5030	5030	5030	5030	0
15	20250324	203500	71931654	5030	5030	5030	5030	0
16	20250324	203400	71931654	5030	5030	5030	5030	0
17	20250324	203300	71931654	5030	5030	5030	5030	0
18	20250324	203200	71931654	5030	5030	5030	5030	0
19	20250324	203100	71931654	5030	5030	5030	5030	0
20	20250324	203000	71931654	5030	5030	5030	5030	0
21	20250324	202900	71931654	5030	5030	5030	5030	0
22	20250324	202800	71931654	5030	5030	5030	5030	0
23	20250324	202700	71931654	5030	5030	5030	5030	0
24	20250324	202600	71931654	5030	5030	5030	5030	0
25	20250324	202500	71931654	5030	5030	5030	5030	0
26	20250324	202400	71931654	5030	5030	5030	5030	0
27	20250324	202300	71931654	5030	5030	5030	5030	0
28	20250324	202200	71931654	5030	5030	5030	5030	0
29	20250324	202100	71931654	5030	5030	5030	5030	0
30	20250324	202000	71931654	5030	5030	5030	5030	0
31	20250324	201900	71931654	5030	5030	5030	5030	0
32	20250324	201800	71931654	5030	4975	5030	4975	181
33	20250324	201700	71931654	5030	5030	5030	5030	0
34	20250324	201600	71931654	5030	5030	5030	5030	0
35	20250324	201500	71931654	5030	5030	5030	5030	0
36	20250324	201400	71931654	5030	5030	5030	5030	0
37	20250324	201300	71931654	5030	5030	5030	5030	0
38	20250324	201200	71931654	5030	5030	5030	5030	0
39	20250324	201100	71931654	5030	5030	5030	5030	0
40	20250324	201000	71931654	5030	5030	5030	5030	0
41	20250324	200900	71931654	5030	5030	5030	5030	0
42	20250324	200800	71931654	5030	5030	5030	5030	0
43	20250324	200700	71931654	5030	5030	5030	5030	0
44	20250324	200600	71931654	5030	5030	5030	5030	0
45	20250324	200500	71931654	5030	5030	5030	5030	0
46	20250324	200400	71931654	5030	5030	5030	5030	0
47	20250324	200300	71931654	5030	5030	5030	5030	0
48	20250324	200200	71931654	5030	5030	5030	5030	0
49	20250324	200100	71931654	5030	5030	5030	5030	0
50	20250324	200000	71931654	5030	5030	5030	5030	0
51	20250324	195900	71931654	5030	5030	5030	5030	0
52	20250324	195800	71931654	5030	5030	5030	5030	0
53	20250324	195700	71931654	5030	5030	5030	5030	0
54	20250324	195600	71931654	5030	5030	5030	5030	0
55	20250324	195500	71931654	5030	5030	5030	5030	0
56	20250324	195400	71931654	5030	5030	5030	5030	0
57	20250324	195300	71931654	5030	5030	5030	5030	0
58	20250324	195200	71931654	5030	5030	5030	5030	0
59	20250324	195100	71931654	5030	5030	5030	5030	0
60	20250324	195000	71931654	5030	5030	5030	5030	0
61	20250324	194900	71931654	5030	5030	5030	5030	0
62	20250324	194800	71931654	5030	4975	5030	4975	181
63	20250324	194700	71931654	5030	5030	5030	5030	0
64	20250324	194600	71931654	5030	5030	5030	5030	0
65	20250324	194500	71931654	5030	5030	5030	5030	0
66	20250324	194400	71931654	5030	5030	5030	5030	0
67	20250324	194300	71931654	5030	5030	5030	5030	0
68	20250324	194200	71931654	5030	5030	5030	5030	0
69	20250324	194100	71931654	5030	5030	5030	5030	0
70	20250324	194000	71931654	5030	5030	5030	5030	0
71	20250324	193900	71931654	5030	5030	5030	5030	0
72	20250324	193800	71931654	5030	5030	5030	5030	0
73	20250324	193700	71931654	5030	5030	5030	5030	0
74	20250324	193600	71931654	5030	5030	5030	5030	0
75	20250324	193500	71931654	5030	5030	5030	5030	0
76	20250324	193400	71931654	5030	5030	5030	5030	0
77	20250324	193300	71931654	5030	5030	5030	5030	0
78	20250324	193200	71931654	5030	5030	5030	5030	0
79	20250324	193100	71931654	5030	5030	5030	5030	0
80	20250324	193000	71931654	5030	5030	5030	5030	0
81	20250324	192900	71931654	5030	5030	5030	5030	0
82	20250324	192800	71931654	5030	5030	5030	5030	0
83	20250324	192700	71931654	5030	5030	5030	5030	0
84	20250324	192600	71931654	5030	5030	5030	5030	0
85	20250324	192500	71931654	5030	5030	5030	5030	0
86	20250324	192400	71931654	5030	5030	5030	5030	0
87	20250324	192300	71931654	5030	5030	5030	5030	0
88	20250324	192200	71931654	5030	5030	5030	5030	0
89	20250324	192100	71931654	5030	5030	5030	5030	0
90	20250324	192000	71931654	5030	5030	5030	5030	0
91	20250324	191900	71931654	5030	5030	5030	5030	0
92	20250324	191800	71931654	5030	4975	5030	4975	181
93	20250324	191700	71931654	5030	5030	5030	5030	0
94	20250324	191600	71931654	5030	5030	5030	5030	0
95	20250324	191500	71931654	5030	5030	5030	5030	0
96	20250324	191400	71931654	5030	5030	5030	5030	0
97	20250324	191300	71931654	5030	5030	5030	5030	0
98	20250324	191200	71931654	5030	5030	5030	5030	0
99	20250324	191100	71931654	5030	5030	5030	5030	0
100	20250324	191000	71931654	5030	5030	5030	5030	0
101	20250324	190900	71931654	5030	5030	5030	5030	0
102	20250324	190800	71931654	5030	5030	5030	5030	0
103	20250324	190700	71931654	5030	5030	5030	5030	0
104	20250324	190600	71931654	5030	5030	5030	5030	0
105	20250324	190500	71931654	5030	5030	5030	5030	0
106	20250324	190400	71931654	5030	5030	5030	5030	0
107	20250324	190300	71931654	5030	5030	5030	5030	0
108	20250324	190200	71931654	5030	5030	5030	5030	0
109	20250324	190100	71931654	5030	5030	5030	5030	0
110	20250324	190000	71931654	5030	5030	5030	5030	0
111	20250324	185900	71931654	5030	5030	5030	5030	0
112	20250324	185800	71931654	5030	5030	5030	5030	0
113	20250324	185700	71931654	5030	5030	5030	5030	0
114	20250324	185600	71931654	5030	5030	5030	5030	0
115	20250324	185500	71931654	5030	5030	5030	5030	0
116	20250324	185400	71931654	5030	5030	5030	5030	0
117	20250324	185300	71931654	5030	5030	5030	5030	0
118	20250324	185200	71931654	5030	5030	5030	5030	0
119	20250324	185100	71931654	5030	5030	5030	5030	0
120	20250324	185000	71931654	5030	5030	5030	5030	0
121	20250324	184900	71931654	5030	5030	5030	5030	0
122	20250324	184800	71931654	5030	4975	5030	4975	181
123	20250324	184700	71931654	5030	5030	5030	5030	0
124	20250324	184600	71931654	5030	5030	5030	5030	0
125	20250324	184500	71931654	5030	5030	5030	5030	0
126	20250324	184400	71931654	5030	5030	5030	5030	0
127	20250324	184300	71931654	5030	5030	5030	5030	0
128	20250324	184200	71931654	5030	5030	5030	5030	0
129	20250324	184100	71931654	5030	5030	5030	5030	0
130	20250324	184000	71931654	5030	5030	5030	5030	0
131	20250324	183900	71931654	5030	5030	5030	5030	0
132	20250324	183800	71931654	5030	5030	5030	5030	0
133	20250324	183700	71931654	5030	5030	5030	5030	0
134	20250324	183600	71931654	5030	5030	5030	5030	0
135	20250324	183500	71931654	5030	5030	5030	5030	0
136	20250324	183400	71931654	5030	5030	5030	5030	0
137	20250324	183300	71931654	5030	5030	5030	5030	0
138	20250324	183200	71931654	5030	5030	5030	5030	0
139	20250324	183100	71931654	5030	5030	5030	5030	0
140	20250324	183000	71931654	5030	5030	5030	5030	0
141	20250324	182900	71931654	5030	5030	5030	5030	0
142	20250324	182800	71931654	5030	5030	5030	5030	0
143	20250324	182700	71931654	5030	5030	5030	5030	0
144	20250324	182600	71931654	5030	5030	5030	5030	0
145	20250324	182500	71931654	5030	5030	5030	5030	0
146	20250324	182400	71931654	5030	5030	5030	5030	0
147	20250324	182300	71931654	5030	5030	5030	5030	0
148	20250324	182200	71931654	5030	5030	5030	5030	0
149	20250324	182100	71931654	5030	5030	5030	5030	0
150	20250324	182000	71931654	5030	5030	5030	5030	0
151	20250324	181900	71931654	5030	5030	5030	5030	0
152	20250324	181800	71931654	5030	4975	5030	4975	181
153	20250324	181700	71931654	5030	5030	5030	5030	0
154	20250324	181600	71931654	5030	5030	5030	5030	0
155	20250324	181500	71931654	5030	5030	5030	5030	0
156	20250324	181400	71931654	5030	5030	5030	5030	0
157	20250324	181300	71931654	5030	5030	5030	5030	0
158	20250324	181200	71931654	5030	5030	5030	5030	0
159	20250324	181100	71931654	5030	5030	5030	5030	0
160	20250324	181000	71931654	5030	5030	5030	5030	0
161	20250324	180900	71931654	5030	5030	5030	5030	0
162	20250324	180800	71931654	5030	5030	5030	5030	0
163	20250324	180700	71931654	5030	5030	5030	5030	0
164	20250324	180600	71931654	5030	5030	5030	5030	0
165	20250324	180500	71931654	5030	5030	5030	5030	0
166	20250324	180400	71931654	5030	5030	5030	5030	0
167	20250324	180300	71931654	5030	5030	5030	5030	0
168	20250324	180200	71931654	5030	5030	5030	5030	0
169	20250324	180100	71931654	5030	5030	5030	5030	0
170	20250324	180000	71931654	5030	5030	5030	5030	0
171	20250324	175900	71931654	5030	5030	5030	5030	0
172	20250324	175800	71931654	5030	5030	5030	5030	0
173	20250324	175700	71931654	5030	5030	5030	5030	0
174	20250324	175600	71931654	5030	5030	5030	5030	0
175	20250324	175500	71931654	5030	5030	5030	5030	0
176	20250324	175400	71931654	5030	5030	5030	5030	0
177	20250324	175300	71931654	5030	5030	5030	5030	0
178	20250324	175200	71931654	5030	5030	5030	5030	0
179	20250324	175100	71931654	5030	5030	5030	5030	0
180	20250324	175000	71931654	5030	5030	5030	5030	0
181	20250324	174900	71931654	5030	5030	5030	5030	0
182	20250324	174800	71931654	5030	4975	5030	4975	181
183	20250324	174700	71931654	5030	5030	5030	5030	0
184	20250324	174600	71931654	5030	5030	5030	5030	0
185	20250324	174500	71931654	5030	5030	5030	5030	0
186	20250324	174400	71931654	5030	5030	5030	5030	0
187	20250324	174300	71931654	5030	5030	5030	5030	0
188	20250324	174200	71931654	5030	5030	5030	5030	0
189	20250324	174100	71931654	5030	5030	5030	5030	0
190	20250324	174000	71931654	5030	5030	5030	5030	0
191	20250324	173900	71931654	5030	5030	5030	5030	0
192	20250324	173800	71931654	5030	5030	5030	5030	0
193	20250324	173700	71931654	5030	5030	5030	5030	0
194	20250324	173600	71931654	5030	5030	5030	5030	0
195	20250324	173500	71931654	5030	5030	5030	5030	0
196	20250324	173400	71931654	5030	5030	5030	5030	0
197	20250324	173300	71931654	5030	5030	5030	5030	0
198	20250324	173200	71931654	5030	5030	5030	5030	0
199	20250324	173100	71931654	5030	5030	5030	5030	0
200	20250324	173000	71931654	5030	5030	5030	5030	0
201	20250324	172900	71931654	5030	5030	5030	5030	0
202	20250324	172800	71931654	5030	5030	5030	5030	0
203	20250324	172700	71931654	5030	5030	5030	5030	0
204	20250324	172600	71931654	5030	5030	5030	5030	0
205	20250324	172500	71931654	5030	5030	5030	5030	0
206	20250324	172400	71931654	5030	5030	5030	5030	0
207	20250324	172300	71931654	5030	5030	5030	5030	0
208	20250324	172200	71931654	5030	5030	5030	5030	0
209	20250324	172100	71931654	5030	5030	5030	5030	0
210	20250324	172000	71931654	5030	5030	5030	5030	0
211	20250324	171900	71931654	5030	5030	5030	5030	0
212	20250324	171800	71931654	5030	4975	5030	4975	181
213	20250324	171700	71931654	5030	5030	5030	5030	0
214	20250324	171600	71931654	5030	5030	5030	5030	0
215	20250324	171500	71931654	5030	5030	5030	5030	0
216	20250324	171400	71931654	5030	5030	5030	5030	0
217	20250324	171300	71931654	5030	5030	5030	5030	0
218	20250324	171200	71931654	5030	5030	5030	5030	0
219	20250324	171100	71931654	5030	5030	5030	5030	0
220	20250324	171000	71931654	5030	5030	5030	5030	0
221	20250324	170900	71931654	5030	5030	5030	5030	0
222	20250324	170800	71931654	5030	5030	5030	5030	0
223	20250324	170700	71931654	5030	5030	5030	5030	0
224	20250324	170600	71931654	5030	5030	5030	5030	0
225	20250324	170500	71931654	5030	5030	5030	5030	0
226	20250324	170400	71931654	5030	5030	5030	5030	0
227	20250324	170300	71931654	5030	5030	5030	5030	0
228	20250324	170200	71931654	5030	5030	5030	5030	0
229	20250324	170100	71931654	5030	5030	5030	5030	0
230	20250324	170000	71931654	5030	5030	5030	5030	0
231	20250324	165900	71931654	5030	5030	5030	5030	0
232	20250324	165800	71931654	5030	5030	5030	5030	0
233	20250324	165700	71931654	5030	5030	5030	5030	0
234	20250324	165600	71931654	5030	5030	5030	5030	0
235	20250324	165500	71931654	5030	5030	5030	5030	0
236	20250324	165400	71931654	5030	5030	5030	5030	0
237	20250324	165300	71931654	5030	5030	5030	5030	0
238	20250324	165200	71931654	5030	5030	5030	5030	0
239	20250324	165100	71931654	5030	5030	5030	5030	0
240	20250324	165000	71931654	5030	5030	5030	5030	0
241	20250324	164900	71931654	5030	5030	5030	5030	0
242	20250324	164800	71931654	5030	4975	5030	4975	181
243	20250324	164700	71931654	5030	5030	5030	5030	0
244	20250324	164600	71931654	5030	5030	5030	5030	0
245	20250324	164500	71931654	5030	5030	5030	5030	0
246	20250324	164400	71931654	5030	5030	5030	5030	0
247	20250324	164300	71931654	5030	5030	5030	5030	0
248	20250324	164200	71931654	5030	5030	5030	5030	0
249	20250324	164100	71931654	5030	5030	5030	5030	0
250	20250324	164000	71931654	5030	5030	5030	5030	0
251	20250324	163900	71931654	5030	5030	5030	5030	0
252	20250324	163800	71931654	5030	5030	5030	5030	0
253	20250324	163700	71931654	5030	5030	5030	5030	0
254	20250324	163600	71931654	5030	5030	5030	5030	0
255	20250324	163500	71931654	5030	5030	5030	5030	0
256	20250324	163400	71931654	5030	5030	5030	5030	0
257	20250324	163300	71931654	5030	5030	5030	5030	0
258	20250324	163200	71931654	5030	5030	5030	5030	0
259	20250324	163100	71931654	5030	5030	5030	5030	0
260	20250324	163000	71931654	5030	5030	5030	5030	0
261	20250324	162900	71931654	5030	5030	5030	5030	0
262	20250324	162800	71931654	5030	5030	5030	5030	0
263	20250324	162700	71931654	5030	5030	5030	5030	0
264	20250324	162600	71931654	5030	5030	5030	5030	0
265	20250324	162500	71931654	5030	5030	5030	5030	0
266	20250324	162400	71931654	5030	5030	5030	5030	0
267	20250324	162300	71931654	5030	5030	5030	5030	0
268	20250324	162200	71931654	5030	5030	5030	5030	0
269	20250324	162100	71931654	5030	5030	5030	5030	0
270	20250324	162000	71931654	5030	5030	5030	5030	0
271	20250324	161900	71931654	5030	5030	5030	5030	0
272	20250324	161800	71931654	5030	4975	5030	4975	181
273	20250324	161700	71931654	5030	5030	5030	5030	0
274	20250324	161600	71931654	5030	5030	5030	5030	0
275	20250324	161500	71931654	5030	5030	5030	5030	0
276	20250324	161400	71931654	5030	5030	5030	5030	0
277	20250324	161300	71931654	5030	5030	5030	5030	0
278	20250324	161200	71931654	5030	5030	5030	5030	0
279	20250324	161100	71931654	5030	5030	5030	5030	0
280	20250324	161000	71931654	5030	5030	5030	5030	0
281	20250324	160900	71931654	5030	5030	5030	5030	0
282	20250324	160800	71931654	5030	5030	5030	5030	0
283	20250324	160700	71931654	5030	5030	5030	5030	0
284	20250324	160600	71931654	5030	5030	5030	5030	0
285	20250324	160500	71931654	5030	5030	5030	5030	0
286	20250324	160400	71931654	5030	5030	5030	5030	0
287	20250324	160300	71931654	5030	5030	5030	5030	0
288	20250324	160200	71931654	5030	5030	5030	5030	0
289	20250324	160100	71931654	5030	5030	5030	5030	0
290	20250324	160000	71931654	5030	5030	5030	5030	0
291	20250324	155900	71931654	5030	5030	5030	5030	0
292	20250324	155800	71931654	5030	5030	5030	5030	0
293	20250324	155700	71931654	5030	5030	5030	5030	0
294	20250324	155600	71931654	5030	5030	5030	5030	0
295	20250324	155500	71931654	5030	5030	5030	5030	0
296	20250324	155400	71931654	5030	5030	5030	5030	0
297	20250324	155300	71931654	5030	5030	5030	5030	0
298	20250324	155200	71931654	5030	5030	5030	5030	0
299	20250324	155100	71931654	5030	5030	5030	5030	0
300	20250324	155000	71931654	5030	5030	5030	5030	0
301	20250324	154900	71931654	5030	5030	5030	5030	0
302	20250324	154800	71931654	5030	4975	5030	4975	181
303	20250324	154700	71931654	5030	5030	5030	5030	0
304	20250324	154600	71931654	5030	5030	5030	5030	0
305	20250324	154500	71931654	5030	5030	5030	5030	0
306	20250324	154400	71931654	5030	5030	5030	5030	0
307	20250324	154300	71931654	5030	5030	5030	5030	0
308	20250324	154200	71931654	5030	5030	5030	5030	0
309	20250324	154100	71931654	5030	5030	5030	5030	0
310	20250324	154000	71931654	5030	5030	5030	5030	0
311	20250324	153900	71931654	5030	5030	5030	5030	0
312	20250324	153800	71931654	5030	5030	5030	5030	0
313	20250324	153700	71931654	5030	5030	5030	5030	0
314	20250324	153600	71931654	5030	5030	5030	5030	0
315	20250324	153500	71931654	5030	5030	5030	5030	0
316	20250324	153400	71931654	5030	5030	5030	5030	0
317	20250324	153300	71931654	5030	5030	5030	5030	0
318	20250324	153200	71931654	5030	5030	5030	5030	0
319	20250324	153100	71931654	5030	5030	5030	5030	0
320	20250324	153000	71931654	5030	5030	5030	5030	0
321	20250324	152900	71931654	5030	5030	5030	5030	0
322	20250324	152800	71931654	5030	5030	5030	5030	0
323	20250324	152700	71931654	5030	5030	5030	5030	0
324	20250324	152600	71931654	5030	5030	5030	5030	0
325	20250324	152500	71931654	5030	5030	5030	5030	0
326	20250324	152400	71931654	5030	5030	5030	5030	0
327	20250324	152300	71931654	5030	5030	5030	5030	0
328	20250324	152200	71931654	5030	5030	5030	5030	0
329	20250324	152100	71931654	5030	5030	5030	5030	0
330	20250324	152000	71931654	5030	5030	5030	5030	0
331	20250324	151900	71931654	5030	5030	5030	5030	0
332	20250324	151800	71931654	5030	5030	5030	5030	0
333	20250324	151700	71931654	5030	4975	5030	4975	181
334	20250324	151600	71030569	4965	4905	4965	4905	1211
335	20250324	151500	65084119	4905	4905	4905	4905	0
336	20250324	151400	65084119	4905	4912	4912	4905	623
337	20250324	151300	62027065	4915	4915	4915	4915	0
338	20250324	151200	62027065	4915	4915	4915	4915	7
339	20250324	151100	61992660	4915	4915	4915	4915	0
340	20250324	151000	61992660	4915	4915	4915	4915	0
341	20250324	150900	61992660	4915	4915	4915	4915	0
342	20250324	150800	61992660	4915	4915	4915	4915	0
343	20250324	150700	61992660	4915	4915	4915	4915	0
344	20250324	150600	61992660	4915	4915	4915	4915	1
345	20250324	150500	61987745	4910	4910	4910	4910	10
346	20250324	150400	61938645	4915	4915	4915	4915	0
347	20250324	150300	61938645	4915	4915	4915	4915	0
348	20250324	150200	61938645	4915	4915	4915	4915	0
349	20250324	150100	61938645	4915	4915	4915	4915	0
350	20250324	150000	61938645	4915	4910	4915	4910	104
351	20250324	145900	61427985	4915	4915	4915	4915	1
352	20250324	145800	61423070	4910	4910	4910	4910	0
353	20250324	145700	61423070	4910	4910	4910	4910	100
354	20250324	145600	60932070	4910	4910	4910	4910	477
355	20250324	145500	58590000	4910	4910	4910	4910	0
356	20250324	145400	58590000	4910	4910	4910	4910	100
357	20250324	145300	58099000	4915	4915	4915	4915	0
358	20250324	145200	58099000	4915	4915	4915	4915	0
359	20250324	145100	58099000	4915	4915	4915	4915	103
360	20250324	145000	57592755	4910	4910	4910	4910	0
361	20250324	144900	57592755	4910	4910	4910	4910	0
362	20250324	144800	57592755	4910	4910	4910	4910	100
363	20250324	144700	57101755	4915	4915	4915	4915	0
364	20250324	144600	57101755	4915	4915	4915	4915	0
365	20250324	144500	57101755	4915	4920	4920	4915	19
366	20250324	144400	57008365	4915	4915	4915	4915	0
367	20250324	144300	57008365	4915	4915	4915	4915	99
368	20250324	144200	56521780	4915	4915	4915	4915	0
369	20250324	144100	56521780	4915	4915	4915	4915	0
370	20250324	144000	56521780	4915	4915	4915	4915	100
371	20250324	143900	56030280	4915	4915	4915	4915	0
372	20250324	143800	56030280	4915	4915	4915	4915	0
373	20250324	143700	56030280	4915	4915	4915	4915	99
374	20250324	143600	55543695	4915	4915	4915	4915	0
375	20250324	143500	55543695	4915	4915	4915	4915	0
376	20250324	143400	55543695	4915	4915	4915	4915	100
377	20250324	143300	55052195	4920	4920	4920	4920	4
378	20250324	143200	55032515	4920	4920	4920	4920	0
379	20250324	143100	55032515	4920	4920	4920	4920	89
380	20250324	143000	54594635	4920	4920	4920	4920	0
381	20250324	142900	54594635	4920	4920	4920	4920	0
382	20250324	142800	54594635	4920	4920	4920	4920	100
383	20250324	142700	54102635	4920	4920	4920	4920	0
384	20250324	142600	54102635	4920	4920	4920	4920	99
385	20250324	142500	53615555	4920	4920	4920	4920	0
386	20250324	142400	53615555	4920	4920	4920	4920	0
387	20250324	142300	53615555	4920	4920	4920	4920	100
388	20250324	142200	53123555	4920	4920	4920	4920	0
389	20250324	142100	53123555	4920	4920	4920	4920	0
390	20250324	142000	53123555	4920	4920	4920	4920	100
391	20250324	141900	52631555	4925	4925	4925	4925	1
392	20250324	141800	52626630	4920	4920	4920	4920	59
393	20250324	141700	52336350	4925	4925	4925	4925	0
394	20250324	141600	52336350	4925	4925	4925	4925	0
395	20250324	141500	52336350	4925	4925	4925	4925	0
396	20250324	141400	52336350	4925	4920	4925	4920	132
397	20250324	141300	51686745	4920	4920	4920	4920	0
398	20250324	141200	51686745	4920	4920	4920	4920	0
399	20250324	141100	51686745	4920	4915	4920	4915	344
400	20250324	141000	49995440	4920	4920	4920	4920	72
401	20250324	140900	49641200	4920	4915	4920	4915	101
402	20250324	140800	49144780	4920	4920	4920	4920	0
403	20250324	140700	49144780	4920	4920	4920	4920	0
404	20250324	140600	49144780	4920	4920	4920	4920	18
405	20250324	140500	49056220	4920	4920	4920	4920	0
406	20250324	140400	49056220	4920	4920	4920	4920	63
407	20250324	140300	48746260	4920	4915	4920	4915	129
408	20250324	140200	48112075	4915	4915	4915	4915	0
409	20250324	140100	48112075	4915	4915	4915	4915	0
410	20250324	140000	48112075	4915	4915	4915	4915	100
411	20250324	135900	47620575	4920	4920	4920	4920	0
412	20250324	135800	47620575	4920	4920	4920	4920	0
413	20250324	135700	47620575	4920	4920	4920	4920	7
414	20250324	135600	47586135	4920	4920	4920	4920	13
415	20250324	135500	47522175	4915	4915	4915	4915	0
416	20250324	135400	47522175	4915	4920	4920	4915	120
417	20250324	135300	46932275	4920	4920	4920	4920	0
418	20250324	135200	46932275	4920	4920	4920	4920	67
419	20250324	135100	46602635	4925	4925	4925	4925	0
420	20250324	135000	46602635	4925	4925	4925	4925	0
421	20250324	134900	46602635	4925	4925	4925	4925	66
422	20250324	134800	46277585	4930	4930	4930	4930	0
423	20250324	134700	46277585	4930	4930	4930	4930	0
424	20250324	134600	46277585	4930	4930	4930	4930	23
425	20250324	134500	46164195	4930	4930	4930	4930	1
426	20250324	134400	46159265	4925	4925	4925	4925	0
427	20250324	134300	46159265	4925	4930	4930	4925	112
428	20250324	134200	45607605	4930	4930	4930	4930	0
429	20250324	134100	45607605	4930	4930	4930	4930	0
430	20250324	134000	45607605	4930	4930	4930	4930	530
431	20250324	133900	42994705	4930	4930	4930	4930	0
432	20250324	133800	42994705	4930	4930	4930	4930	0
433	20250324	133700	42994705	4930	4930	4930	4930	99
434	20250324	133600	42506635	4935	4935	4935	4935	0
435	20250324	133500	42506635	4935	4935	4935	4935	20
436	20250324	133400	42407935	4940	4940	4940	4940	0
437	20250324	133300	42407935	4940	4940	4940	4940	0
438	20250324	133200	42407935	4940	4940	4940	4940	0
439	20250324	133100	42407935	4940	4940	4940	4940	0
440	20250324	133000	42407935	4940	4940	4940	4940	0
441	20250324	132900	42407935	4940	4940	4940	4940	100
442	20250324	132800	41913935	4950	4950	4950	4950	0
443	20250324	132700	41913935	4950	4950	4950	4950	0
444	20250324	132600	41913935	4950	4950	4950	4950	0
445	20250324	132500	41913935	4950	4950	4950	4950	0
446	20250324	132400	41913935	4950	4950	4950	4950	0
447	20250324	132300	41913935	4950	4950	4950	4950	0
448	20250324	132200	41913935	4950	4940	4950	4940	164
449	20250324	132100	41102785	4935	4930	4935	4930	196
450	20250324	132000	40136010	4930	4930	4930	4930	2
451	20250324	131900	40126150	4940	4940	4940	4940	0
452	20250324	131800	40126150	4940	4940	4940	4940	0
453	20250324	131700	40126150	4940	4940	4940	4940	0
454	20250324	131600	40126150	4940	4940	4940	4940	0
455	20250324	131500	40126150	4940	4940	4940	4940	35
456	20250324	131400	39953250	4955	4955	4955	4955	0
457	20250324	131300	39953250	4955	4955	4955	4955	0
458	20250324	131200	39953250	4955	4955	4955	4955	0
459	20250324	131100	39953250	4955	4955	4955	4955	0
460	20250324	131000	39953250	4955	4935	4955	4935	500
461	20250324	130900	37480865	4930	4930	4930	4930	99
462	20250324	130800	36992795	4935	4935	4935	4935	0
463	20250324	130700	36992795	4935	4935	4935	4935	0
464	20250324	130600	36992795	4935	4935	4935	4935	0
465	20250324	130500	36992795	4935	4935	4935	4935	0
466	20250324	130400	36992795	4935	4935	4935	4935	130
467	20250324	130300	36351245	4940	4940	4940	4940	0
468	20250324	130200	36351245	4940	4940	4940	4940	0
469	20250324	130100	36351245	4940	4940	4940	4940	1
470	20250324	130000	36346305	4945	4945	4945	4945	0
471	20250324	125900	36346305	4945	4940	4945	4940	100
472	20250324	125800	35852300	4940	4935	4940	4935	100
473	20250324	125700	35358795	4955	4955	4955	4955	0
474	20250324	125600	35358795	4955	4955	4955	4955	0
475	20250324	125500	35358795	4955	4955	4955	4955	0
476	20250324	125400	35358795	4955	4955	4955	4955	0
477	20250324	125300	35358795	4955	4955	4955	4955	0
478	20250324	125200	35358795	4955	4955	4955	4955	0
479	20250324	125100	35358795	4955	4955	4955	4955	0
480	20250324	125000	35358795	4955	4955	4955	4955	0
481	20250324	124900	35358795	4955	4955	4955	4955	0
482	20250324	124800	35358795	4955	4955	4955	4955	0
483	20250324	124700	35358795	4955	4935	4955	4935	82
484	20250324	124600	34954105	4980	4980	4980	4980	0
485	20250324	124500	34954105	4980	4980	4980	4980	0
486	20250324	124400	34954105	4980	4980	4980	4980	0
487	20250324	124300	34954105	4980	4980	4980	4980	0
488	20250324	124200	34954105	4980	4980	4980	4980	0
489	20250324	124100	34954105	4980	4980	4980	4980	0
490	20250324	124000	34954105	4980	4980	4980	4980	0
491	20250324	123900	34954105	4980	4980	4980	4980	0
492	20250324	123800	34954105	4980	4980	4980	4980	0
493	20250324	123700	34954105	4980	4980	4980	4980	0
494	20250324	123600	34954105	4980	4980	4980	4980	0
495	20250324	123500	34954105	4980	4980	4980	4980	0
496	20250324	123400	34954105	4980	4980	4980	4980	0
497	20250324	123300	34954105	4980	4980	4980	4980	0
498	20250324	123200	34954105	4980	4965	4980	4965	200
499	20250324	123100	33959985	4965	4965	4965	4965	0
500	20250324	123000	33959985	4965	4965	4965	4965	0
501	20250324	122900	33959985	4965	4965	4965	4965	0
502	20250324	122800	33959985	4965	4965	4965	4965	1
503	20250324	122700	33955020	4930	4930	4930	4930	0
504	20250324	122600	33955020	4930	4930	4930	4930	0
505	20250324	122500	33955020	4930	4935	4935	4930	3
506	20250324	122400	33940220	4975	4975	4975	4975	0
507	20250324	122300	33940220	4975	4975	4975	4975	0
508	20250324	122200	33940220	4975	4975	4975	4975	0
509	20250324	122100	33940220	4975	4975	4975	4975	0
510	20250324	122000	33940220	4975	4975	4975	4975	0
511	20250324	121900	33940220	4975	4975	4975	4975	0
512	20250324	121800	33940220	4975	4975	4975	4975	1
513	20250324	121700	33935245	4975	4975	4975	4975	0
514	20250324	121600	33935245	4975	4975	4975	4975	0
515	20250324	121500	33935245	4975	4975	4975	4975	0
516	20250324	121400	33935245	4975	4975	4975	4975	0
517	20250324	121300	33935245	4975	4975	4975	4975	0
518	20250324	121200	33935245	4975	4975	4975	4975	0
519	20250324	121100	33935245	4975	4975	4975	4975	0
520	20250324	121000	33935245	4975	4975	4975	4975	0
521	20250324	120900	33935245	4975	4975	4975	4975	0
522	20250324	120800	33935245	4975	4975	4975	4975	0
523	20250324	120700	33935245	4975	4975	4975	4975	0
524	20250324	120600	33935245	4975	4970	4975	4970	78
525	20250324	120500	33547580	4965	4945	4965	4945	365
526	20250324	120400	31738655	4945	4945	4945	4945	0
527	20250324	120300	31738655	4945	4945	4945	4945	0
528	20250324	120200	31738655	4945	4935	4945	4935	159
529	20250324	120100	30953190	4930	4915	4930	4915	191
530	20250324	120000	30012885	4915	4915	4915	4915	10
531	20250324	115900	29963735	4915	4915	4915	4915	10
532	20250324	115800	29914585	4915	4915	4915	4915	20
533	20250324	115700	29816285	4915	4915	4915	4915	0
534	20250324	115600	29816285	4915	4915	4915	4915	59
535	20250324	115500	29526300	4920	4920	4920	4920	50
536	20250324	115400	29280300	4920	4920	4920	4920	2
537	20250324	115300	29270460	4925	4925	4925	4925	0
538	20250324	115200	29270460	4925	4925	4925	4925	40
539	20250324	115100	29073460	4925	4925	4925	4925	0
540	20250324	115000	29073460	4925	4925	4925	4925	21
541	20250324	114900	28970035	4925	4925	4925	4925	10
542	20250324	114800	28920785	4925	4925	4925	4925	48
543	20250324	114700	28684385	4930	4930	4930	4930	0
544	20250324	114600	28684385	4930	4930	4930	4930	10
545	20250324	114500	28635085	4930	4930	4930	4930	0
546	20250324	114400	28635085	4930	4930	4930	4930	0
547	20250324	114300	28635085	4930	4930	4930	4930	3
548	20250324	114200	28620295	4925	4925	4925	4925	0
549	20250324	114100	28620295	4925	4925	4925	4925	0
550	20250324	114000	28620295	4925	4925	4925	4925	43
551	20250324	113900	28408520	4925	4925	4925	4925	0
552	20250324	113800	28408520	4925	4925	4925	4925	0
553	20250324	113700	28408520	4925	4925	4925	4925	3
554	20250324	113600	28393745	4970	4970	4970	4970	0
555	20250324	113500	28393745	4970	4970	4970	4970	0
556	20250324	113400	28393745	4970	4970	4970	4970	0
557	20250324	113300	28393745	4970	4970	4970	4970	0
558	20250324	113200	28393745	4970	4970	4970	4970	0
559	20250324	113100	28393745	4970	4970	4970	4970	0
560	20250324	113000	28393745	4970	4970	4970	4970	0
561	20250324	112900	28393745	4970	4970	4970	4970	0
562	20250324	112800	28393745	4970	4970	4970	4970	0
563	20250324	112700	28393745	4970	4970	4970	4970	1
564	20250324	112600	28388775	4930	4930	4930	4930	2
565	20250324	112500	28378915	4980	4980	4980	4980	0
566	20250324	112400	28378915	4980	4980	4980	4980	0
567	20250324	112300	28378915	4980	4980	4980	4980	0
568	20250324	112200	28378915	4980	4980	4980	4980	0
569	20250324	112100	28378915	4980	4980	4980	4980	0
570	20250324	112000	28378915	4980	4980	4980	4980	0
571	20250324	111900	28378915	4980	4980	4980	4980	0
572	20250324	111800	28378915	4980	4950	4980	4940	209
573	20250324	111700	27339675	4950	4950	4950	4950	0
574	20250324	111600	27339675	4950	4950	4950	4950	0
575	20250324	111500	27339675	4950	4950	4950	4950	1
576	20250324	111400	27334725	5030	5030	5030	5030	0
577	20250324	111300	27334725	5030	5030	5030	5030	0
578	20250324	111200	27334725	5030	5030	5030	5030	0
579	20250324	111100	27334725	5030	5030	5030	5030	0
580	20250324	111000	27334725	5030	5030	5030	5030	0
581	20250324	110900	27334725	5030	5030	5030	5030	0
582	20250324	110800	27334725	5030	5030	5030	5030	0
583	20250324	110700	27334725	5030	5030	5030	5030	0
584	20250324	110600	27334725	5030	5030	5030	5030	0
585	20250324	110500	27334725	5030	5030	5030	5030	0
586	20250324	110400	27334725	5030	5030	5030	5030	0
587	20250324	110300	27334725	5030	5030	5030	5030	0
588	20250324	110200	27334725	5030	5030	5030	5030	0
589	20250324	110100	27334725	5030	5030	5030	5030	0
590	20250324	110000	27334725	5030	5030	5030	5030	0
591	20250324	105900	27334725	5030	4990	5030	4990	401
592	20250324	105800	25328495	4960	4955	4960	4955	4
593	20250324	105700	25308665	5030	5030	5030	5030	0
594	20250324	105600	25308665	5030	5030	5030	5030	0
595	20250324	105500	25308665	5030	5030	5030	5030	0
596	20250324	105400	25308665	5030	5030	5030	5030	0
597	20250324	105300	25308665	5030	5030	5030	5030	0
598	20250324	105200	25308665	5030	5030	5030	5030	0
599	20250324	105100	25308665	5030	5030	5030	5030	0
600	20250324	105000	25308665	5030	5030	5030	5030	0
601	20250324	104900	25308665	5030	5030	5030	5030	0
602	20250324	104800	25308665	5030	5030	5030	5030	0
603	20250324	104700	25308665	5030	5030	5030	5030	0
604	20250324	104600	25308665	5030	5030	5030	5030	0
605	20250324	104500	25308665	5030	4950	5030	4950	564
606	20250324	104400	22490555	4950	4940	4950	4930	14
607	20250324	104300	22421475	4940	4940	4940	4940	0
608	20250324	104200	22421475	4940	4940	4940	4940	39
609	20250324	104100	22228815	4990	4990	4990	4990	1
610	20250324	104000	22223825	4935	4935	4935	4935	0
611	20250324	103900	22223825	4935	4935	4935	4935	5
612	20250324	103800	22199150	4995	4995	4995	4995	0
613	20250324	103700	22199150	4995	4995	4995	4995	0
614	20250324	103600	22199150	4995	4950	4995	4950	48
615	20250324	103500	21961505	5000	5000	5000	5000	1
616	20250324	103400	21956505	4950	4950	4950	4950	3
617	20250324	103300	21941655	4950	4950	4950	4950	112
618	20250324	103200	21387255	5030	5030	5030	5030	0
619	20250324	103100	21387255	5030	5030	5030	5030	0
620	20250324	103000	21387255	5030	5030	5030	5030	0
621	20250324	102900	21387255	5030	5030	5030	5030	0
622	20250324	102800	21387255	5030	5030	5030	5030	0
623	20250324	102700	21387255	5030	5030	5030	5030	0
624	20250324	102600	21387255	5030	5030	5030	5030	0
625	20250324	102500	21387255	5030	5030	5030	5030	0
626	20250324	102400	21387255	5030	5030	5030	5030	0
627	20250324	102300	21387255	5030	5030	5030	5030	0
628	20250324	102200	21387255	5030	5030	5030	5030	0
629	20250324	102100	21387255	5030	5030	5030	5030	5
630	20250324	102000	21362105	5040	5040	5040	5040	0
631	20250324	101900	21362105	5040	5040	5040	5040	0
632	20250324	101800	21362105	5040	5040	5040	5040	0
633	20250324	101700	21362105	5040	5040	5040	5040	0
634	20250324	101600	21362105	5040	5040	5040	5040	0
635	20250324	101500	21362105	5040	5040	5040	5040	0
636	20250324	101400	21362105	5040	5040	5040	5040	0
637	20250324	101300	21362105	5040	5040	5040	5040	0
638	20250324	101200	21362105	5040	5000	5040	5000	1831
639	20250324	101100	12205565	5000	5000	5000	5000	0
640	20250324	101000	12205565	5000	5000	5000	5000	0
641	20250324	100900	12205565	5000	5000	5000	5000	0
642	20250324	100800	12205565	5000	5000	5000	5000	1
643	20250324	100700	12200565	4950	4950	4950	4950	0
644	20250324	100600	12200565	4950	4950	4950	4950	0
645	20250324	100500	12200565	4950	4950	4950	4950	1
646	20250324	100400	12195615	5000	5000	5000	5000	0
647	20250324	100300	12195615	5000	5000	5000	5000	0
648	20250324	100200	12195615	5000	5000	5000	5000	0
649	20250324	100100	12195615	5000	5000	5000	5000	0
650	20250324	100000	12195615	5000	5000	5000	5000	0
651	20250324	095900	12195615	5000	5000	5000	5000	0
652	20250324	095800	12195615	5000	5000	5000	5000	0
653	20250324	095700	12195615	5000	5000	5000	5000	0
654	20250324	095600	12195615	5000	5000	5000	5000	0
655	20250324	095500	12195615	5000	5000	5000	5000	0
656	20250324	095400	12195615	5000	5000	5000	5000	0
657	20250324	095300	12195615	5000	5000	5000	5000	0
658	20250324	095200	12195615	5000	5000	5000	5000	0
659	20250324	095100	12195615	5000	5000	5000	5000	0
660	20250324	095000	12195615	5000	5000	5000	5000	0
661	20250324	094900	12195615	5000	5000	5000	5000	0
662	20250324	094800	12195615	5000	5000	5000	5000	0
663	20250324	094700	12195615	5000	5000	5000	5000	1
664	20250324	094600	12190615	5000	4995	5000	4995	4
665	20250324	094500	12170625	4995	4995	4995	4995	0
666	20250324	094400	12170625	4995	4995	4995	4995	0
667	20250324	094300	12170625	4995	4995	4995	4995	0
668	20250324	094200	12170625	4995	4995	4995	4995	0
669	20250324	094100	12170625	4995	4995	4995	4995	0
670	20250324	094000	12170625	4995	4995	4995	4995	0
671	20250324	093900	12170625	4995	4995	4995	4995	0
672	20250324	093800	12170625	4995	4995	4995	4995	0
673	20250324	093700	12170625	4995	4995	4995	4995	0
674	20250324	093600	12170625	4995	4995	4995	4995	0
675	20250324	093500	12170625	4995	4995	4995	4995	0
676	20250324	093400	12170625	4995	4995	4995	4995	0
677	20250324	093300	12170625	4995	4995	4995	4995	0
678	20250324	093200	12170625	4995	4995	4995	4995	1
679	20250324	093100	12165630	4950	4950	4950	4950	8
680	20250324	093000	12126030	5000	5000	5000	5000	100
681	20250324	092900	11626030	5040	5040	5040	5040	0
682	20250324	092800	11626030	5040	5040	5040	5040	0
683	20250324	092700	11626030	5040	5040	5040	5040	0
684	20250324	092600	11626030	5040	5010	5040	5010	41
685	20250324	092500	11420530	5010	4950	5010	4950	12
686	20250324	092400	11361070	5010	4955	5010	4955	41
687	20250324	092300	11157860	5040	5040	5040	5040	0
688	20250324	092200	11157860	5040	5040	5040	5040	0
689	20250324	092100	11157860	5040	5040	5040	5040	0
690	20250324	092000	11157860	5040	5040	5040	5040	0
691	20250324	091900	11157860	5040	5040	5040	5040	0
692	20250324	091800	11157860	5040	5040	5040	5040	0
693	20250324	091700	11157860	5040	5040	5040	5040	0
694	20250324	091600	11157860	5040	5020	5040	5020	71
695	20250324	091500	10801420	5020	5020	5020	5020	0
696	20250324	091400	10801420	5020	4985	5020	4985	101
697	20250324	091300	10297900	5020	4945	5020	4885	2046
698	20250324	091200	104095	5000	5000	5000	5000	0
699	20250324	091100	104095	5000	5000	5000	5000	0
700	20250324	091000	104095	5000	5000	5000	5000	0
701	20250324	090900	104095	5000	5000	5000	5000	0
702	20250324	090800	104095	5000	5000	5000	5000	0
703	20250324	090700	104095	5000	5000	5000	5000	0
704	20250324	090600	104095	5000	5000	5000	5000	0
705	20250324	090500	104095	5000	4960	5000	4960	14
706	20250324	090400	34615	4945	4945	4945	4945	0
707	20250324	090300	34615	4945	4945	4945	4945	0
708	20250324	090200	34615	4945	4945	4945	4945	0
709	20250324	090100	34615	4945	4945	4945	4945	0
710	20250324	090000	34615	4945	4945	4945	4945	7