KissMeData/094280/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	200600	91020170	11830	11830	11830	11830	28
3	20250324	200500	91020170	11830	11830	11830	11830	0
4	20250324	200400	91020170	11830	11830	11830	11830	0
5	20250324	200300	91020170	11830	11830	11830	11830	0
6	20250324	200200	91020170	11830	11830	11830	11830	0
7	20250324	200100	91020170	11830	11830	11830	11830	0
8	20250324	200000	91020170	11830	11830	11830	11830	0
9	20250324	195900	91020170	11830	11830	11830	11830	0
10	20250324	195800	91020170	11830	11830	11830	11830	0
11	20250324	195700	91020170	11830	11830	11830	11830	0
12	20250324	195600	91020170	11830	11830	11830	11830	0
13	20250324	195500	91020170	11830	11830	11830	11830	0
14	20250324	195400	91020170	11830	11830	11830	11830	0
15	20250324	195300	91020170	11830	11830	11830	11830	0
16	20250324	195200	91020170	11830	11830	11830	11830	0
17	20250324	195100	91020170	11830	11830	11830	11830	0
18	20250324	195000	91020170	11830	11830	11830	11830	0
19	20250324	194900	91020170	11830	11830	11830	11830	0
20	20250324	194800	91020170	11830	11830	11830	11830	0
21	20250324	194700	91020170	11830	11830	11830	11830	0
22	20250324	194600	91020170	11830	11830	11830	11830	0
23	20250324	194500	91020170	11830	11830	11830	11830	0
24	20250324	194400	91020170	11830	11830	11830	11830	0
25	20250324	194300	91020170	11830	11830	11830	11830	0
26	20250324	194200	91020170	11830	11830	11830	11830	0
27	20250324	194100	91020170	11830	11830	11830	11830	0
28	20250324	194000	91020170	11830	11830	11830	11830	0
29	20250324	193900	91020170	11830	11830	11830	11830	0
30	20250324	193800	91020170	11830	11830	11830	11830	0
31	20250324	193700	91020170	11830	11830	11830	11830	0
32	20250324	193600	91020170	11830	11830	11830	11830	28
33	20250324	193500	91020170	11830	11830	11830	11830	0
34	20250324	193400	91020170	11830	11830	11830	11830	0
35	20250324	193300	91020170	11830	11830	11830	11830	0
36	20250324	193200	91020170	11830	11830	11830	11830	0
37	20250324	193100	91020170	11830	11830	11830	11830	0
38	20250324	193000	91020170	11830	11830	11830	11830	0
39	20250324	192900	91020170	11830	11830	11830	11830	0
40	20250324	192800	91020170	11830	11830	11830	11830	0
41	20250324	192700	91020170	11830	11830	11830	11830	0
42	20250324	192600	91020170	11830	11830	11830	11830	0
43	20250324	192500	91020170	11830	11830	11830	11830	0
44	20250324	192400	91020170	11830	11830	11830	11830	0
45	20250324	192300	91020170	11830	11830	11830	11830	0
46	20250324	192200	91020170	11830	11830	11830	11830	0
47	20250324	192100	91020170	11830	11830	11830	11830	0
48	20250324	192000	91020170	11830	11830	11830	11830	0
49	20250324	191900	91020170	11830	11830	11830	11830	0
50	20250324	191800	91020170	11830	11830	11830	11830	0
51	20250324	191700	91020170	11830	11830	11830	11830	0
52	20250324	191600	91020170	11830	11830	11830	11830	0
53	20250324	191500	91020170	11830	11830	11830	11830	0
54	20250324	191400	91020170	11830	11830	11830	11830	0
55	20250324	191300	91020170	11830	11830	11830	11830	0
56	20250324	191200	91020170	11830	11830	11830	11830	0
57	20250324	191100	91020170	11830	11830	11830	11830	0
58	20250324	191000	91020170	11830	11830	11830	11830	0
59	20250324	190900	91020170	11830	11830	11830	11830	0
60	20250324	190800	91020170	11830	11830	11830	11830	0
61	20250324	190700	91020170	11830	11830	11830	11830	0
62	20250324	190600	91020170	11830	11830	11830	11830	28
63	20250324	190500	91020170	11830	11830	11830	11830	0
64	20250324	190400	91020170	11830	11830	11830	11830	0
65	20250324	190300	91020170	11830	11830	11830	11830	0
66	20250324	190200	91020170	11830	11830	11830	11830	0
67	20250324	190100	91020170	11830	11830	11830	11830	0
68	20250324	190000	91020170	11830	11830	11830	11830	0
69	20250324	185900	91020170	11830	11830	11830	11830	0
70	20250324	185800	91020170	11830	11830	11830	11830	0
71	20250324	185700	91020170	11830	11830	11830	11830	0
72	20250324	185600	91020170	11830	11830	11830	11830	0
73	20250324	185500	91020170	11830	11830	11830	11830	0
74	20250324	185400	91020170	11830	11830	11830	11830	0
75	20250324	185300	91020170	11830	11830	11830	11830	0
76	20250324	185200	91020170	11830	11830	11830	11830	0
77	20250324	185100	91020170	11830	11830	11830	11830	0
78	20250324	185000	91020170	11830	11830	11830	11830	0
79	20250324	184900	91020170	11830	11830	11830	11830	0
80	20250324	184800	91020170	11830	11830	11830	11830	0
81	20250324	184700	91020170	11830	11830	11830	11830	0
82	20250324	184600	91020170	11830	11830	11830	11830	0
83	20250324	184500	91020170	11830	11830	11830	11830	0
84	20250324	184400	91020170	11830	11830	11830	11830	0
85	20250324	184300	91020170	11830	11830	11830	11830	0
86	20250324	184200	91020170	11830	11830	11830	11830	0
87	20250324	184100	91020170	11830	11830	11830	11830	0
88	20250324	184000	91020170	11830	11830	11830	11830	0
89	20250324	183900	91020170	11830	11830	11830	11830	0
90	20250324	183800	91020170	11830	11830	11830	11830	0
91	20250324	183700	91020170	11830	11830	11830	11830	0
92	20250324	183600	91020170	11830	11830	11830	11830	28
93	20250324	183500	91020170	11830	11830	11830	11830	0
94	20250324	183400	91020170	11830	11830	11830	11830	0
95	20250324	183300	91020170	11830	11830	11830	11830	0
96	20250324	183200	91020170	11830	11830	11830	11830	0
97	20250324	183100	91020170	11830	11830	11830	11830	0
98	20250324	183000	91020170	11830	11830	11830	11830	0
99	20250324	182900	91020170	11830	11830	11830	11830	0
100	20250324	182800	91020170	11830	11830	11830	11830	0
101	20250324	182700	91020170	11830	11830	11830	11830	0
102	20250324	182600	91020170	11830	11830	11830	11830	0
103	20250324	182500	91020170	11830	11830	11830	11830	0
104	20250324	182400	91020170	11830	11830	11830	11830	0
105	20250324	182300	91020170	11830	11830	11830	11830	0
106	20250324	182200	91020170	11830	11830	11830	11830	0
107	20250324	182100	91020170	11830	11830	11830	11830	0
108	20250324	182000	91020170	11830	11830	11830	11830	0
109	20250324	181900	91020170	11830	11830	11830	11830	0
110	20250324	181800	91020170	11830	11830	11830	11830	0
111	20250324	181700	91020170	11830	11830	11830	11830	0
112	20250324	181600	91020170	11830	11830	11830	11830	0
113	20250324	181500	91020170	11830	11830	11830	11830	0
114	20250324	181400	91020170	11830	11830	11830	11830	0
115	20250324	181300	91020170	11830	11830	11830	11830	0
116	20250324	181200	91020170	11830	11830	11830	11830	0
117	20250324	181100	91020170	11830	11830	11830	11830	0
118	20250324	181000	91020170	11830	11830	11830	11830	0
119	20250324	180900	91020170	11830	11830	11830	11830	0
120	20250324	180800	91020170	11830	11830	11830	11830	0
121	20250324	180700	91020170	11830	11830	11830	11830	0
122	20250324	180600	91020170	11830	11830	11830	11830	28
123	20250324	180500	91020170	11830	11830	11830	11830	0
124	20250324	180400	91020170	11830	11830	11830	11830	0
125	20250324	180300	91020170	11830	11830	11830	11830	0
126	20250324	180200	91020170	11830	11830	11830	11830	0
127	20250324	180100	91020170	11830	11830	11830	11830	0
128	20250324	180000	91020170	11830	11830	11830	11830	0
129	20250324	175900	91020170	11830	11830	11830	11830	0
130	20250324	175800	91020170	11830	11830	11830	11830	0
131	20250324	175700	91020170	11830	11830	11830	11830	0
132	20250324	175600	91020170	11830	11830	11830	11830	0
133	20250324	175500	91020170	11830	11830	11830	11830	0
134	20250324	175400	91020170	11830	11830	11830	11830	0
135	20250324	175300	91020170	11830	11830	11830	11830	0
136	20250324	175200	91020170	11830	11830	11830	11830	0
137	20250324	175100	91020170	11830	11830	11830	11830	0
138	20250324	175000	91020170	11830	11830	11830	11830	0
139	20250324	174900	91020170	11830	11830	11830	11830	0
140	20250324	174800	91020170	11830	11830	11830	11830	0
141	20250324	174700	91020170	11830	11830	11830	11830	0
142	20250324	174600	91020170	11830	11830	11830	11830	0
143	20250324	174500	91020170	11830	11830	11830	11830	0
144	20250324	174400	91020170	11830	11830	11830	11830	0
145	20250324	174300	91020170	11830	11830	11830	11830	0
146	20250324	174200	91020170	11830	11830	11830	11830	0
147	20250324	174100	91020170	11830	11830	11830	11830	0
148	20250324	174000	91020170	11830	11830	11830	11830	0
149	20250324	173900	91020170	11830	11830	11830	11830	0
150	20250324	173800	91020170	11830	11830	11830	11830	0
151	20250324	173700	91020170	11830	11830	11830	11830	0
152	20250324	173600	91020170	11830	11830	11830	11830	28
153	20250324	173500	91020170	11830	11830	11830	11830	0
154	20250324	173400	91020170	11830	11830	11830	11830	0
155	20250324	173300	91020170	11830	11830	11830	11830	0
156	20250324	173200	91020170	11830	11830	11830	11830	0
157	20250324	173100	91020170	11830	11830	11830	11830	0
158	20250324	173000	91020170	11830	11830	11830	11830	0
159	20250324	172900	91020170	11830	11830	11830	11830	0
160	20250324	172800	91020170	11830	11830	11830	11830	0
161	20250324	172700	91020170	11830	11830	11830	11830	0
162	20250324	172600	91020170	11830	11830	11830	11830	0
163	20250324	172500	91020170	11830	11830	11830	11830	0
164	20250324	172400	91020170	11830	11830	11830	11830	0
165	20250324	172300	91020170	11830	11830	11830	11830	0
166	20250324	172200	91020170	11830	11830	11830	11830	0
167	20250324	172100	91020170	11830	11830	11830	11830	0
168	20250324	172000	91020170	11830	11830	11830	11830	0
169	20250324	171900	91020170	11830	11830	11830	11830	0
170	20250324	171800	91020170	11830	11830	11830	11830	0
171	20250324	171700	91020170	11830	11830	11830	11830	0
172	20250324	171600	91020170	11830	11830	11830	11830	0
173	20250324	171500	91020170	11830	11830	11830	11830	0
174	20250324	171400	91020170	11830	11830	11830	11830	0
175	20250324	171300	91020170	11830	11830	11830	11830	0
176	20250324	171200	91020170	11830	11830	11830	11830	0
177	20250324	171100	91020170	11830	11830	11830	11830	0
178	20250324	171000	91020170	11830	11830	11830	11830	0
179	20250324	170900	91020170	11830	11830	11830	11830	0
180	20250324	170800	91020170	11830	11830	11830	11830	0
181	20250324	170700	91020170	11830	11830	11830	11830	0
182	20250324	170600	91020170	11830	11830	11830	11830	28
183	20250324	170500	91020170	11830	11830	11830	11830	0
184	20250324	170400	91020170	11830	11830	11830	11830	0
185	20250324	170300	91020170	11830	11830	11830	11830	0
186	20250324	170200	91020170	11830	11830	11830	11830	0
187	20250324	170100	91020170	11830	11830	11830	11830	0
188	20250324	170000	91020170	11830	11830	11830	11830	0
189	20250324	165900	91020170	11830	11830	11830	11830	0
190	20250324	165800	91020170	11830	11830	11830	11830	0
191	20250324	165700	91020170	11830	11830	11830	11830	0
192	20250324	165600	91020170	11830	11830	11830	11830	0
193	20250324	165500	91020170	11830	11830	11830	11830	0
194	20250324	165400	91020170	11830	11830	11830	11830	0
195	20250324	165300	91020170	11830	11830	11830	11830	0
196	20250324	165200	91020170	11830	11830	11830	11830	0
197	20250324	165100	91020170	11830	11830	11830	11830	0
198	20250324	165000	91020170	11830	11830	11830	11830	0
199	20250324	164900	91020170	11830	11830	11830	11830	0
200	20250324	164800	91020170	11830	11830	11830	11830	0
201	20250324	164700	91020170	11830	11830	11830	11830	0
202	20250324	164600	91020170	11830	11830	11830	11830	0
203	20250324	164500	91020170	11830	11830	11830	11830	0
204	20250324	164400	91020170	11830	11830	11830	11830	0
205	20250324	164300	91020170	11830	11830	11830	11830	0
206	20250324	164200	91020170	11830	11830	11830	11830	0
207	20250324	164100	91020170	11830	11830	11830	11830	0
208	20250324	164000	91020170	11830	11830	11830	11830	0
209	20250324	163900	91020170	11830	11830	11830	11830	0
210	20250324	163800	91020170	11830	11830	11830	11830	0
211	20250324	163700	91020170	11830	11830	11830	11830	0
212	20250324	163600	91020170	11830	11830	11830	11830	28
213	20250324	163500	91020170	11830	11830	11830	11830	0
214	20250324	163400	91020170	11830	11830	11830	11830	0
215	20250324	163300	91020170	11830	11830	11830	11830	0
216	20250324	163200	91020170	11830	11830	11830	11830	0
217	20250324	163100	91020170	11830	11830	11830	11830	0
218	20250324	163000	91020170	11830	11830	11830	11830	0
219	20250324	162900	91020170	11830	11830	11830	11830	0
220	20250324	162800	91020170	11830	11830	11830	11830	0
221	20250324	162700	91020170	11830	11830	11830	11830	0
222	20250324	162600	91020170	11830	11830	11830	11830	0
223	20250324	162500	91020170	11830	11830	11830	11830	0
224	20250324	162400	91020170	11830	11830	11830	11830	0
225	20250324	162300	91020170	11830	11830	11830	11830	0
226	20250324	162200	91020170	11830	11830	11830	11830	0
227	20250324	162100	91020170	11830	11830	11830	11830	0
228	20250324	162000	91020170	11830	11830	11830	11830	0
229	20250324	161900	91020170	11830	11830	11830	11830	0
230	20250324	161800	91020170	11830	11830	11830	11830	0
231	20250324	161700	91020170	11830	11830	11830	11830	0
232	20250324	161600	91020170	11830	11830	11830	11830	0
233	20250324	161500	91020170	11830	11830	11830	11830	0
234	20250324	161400	91020170	11830	11830	11830	11830	0
235	20250324	161300	91020170	11830	11830	11830	11830	0
236	20250324	161200	91020170	11830	11830	11830	11830	0
237	20250324	161100	91020170	11830	11830	11830	11830	0
238	20250324	161000	91020170	11830	11830	11830	11830	0
239	20250324	160900	91020170	11830	11830	11830	11830	0
240	20250324	160800	91020170	11830	11830	11830	11830	0
241	20250324	160700	91020170	11830	11830	11830	11830	0
242	20250324	160600	91020170	11830	11830	11830	11830	28
243	20250324	160500	91020170	11830	11830	11830	11830	0
244	20250324	160400	91020170	11830	11830	11830	11830	0
245	20250324	160300	91020170	11830	11830	11830	11830	0
246	20250324	160200	91020170	11830	11830	11830	11830	0
247	20250324	160100	91020170	11830	11830	11830	11830	0
248	20250324	160000	91020170	11830	11830	11830	11830	0
249	20250324	155900	91020170	11830	11830	11830	11830	0
250	20250324	155800	91020170	11830	11830	11830	11830	0
251	20250324	155700	91020170	11830	11830	11830	11830	0
252	20250324	155600	91020170	11830	11830	11830	11830	0
253	20250324	155500	91020170	11830	11830	11830	11830	0
254	20250324	155400	91020170	11830	11830	11830	11830	0
255	20250324	155300	91020170	11830	11830	11830	11830	0
256	20250324	155200	91020170	11830	11830	11830	11830	0
257	20250324	155100	91020170	11830	11830	11830	11830	0
258	20250324	155000	91020170	11830	11830	11830	11830	0
259	20250324	154900	91020170	11830	11830	11830	11830	0
260	20250324	154800	91020170	11830	11830	11830	11830	0
261	20250324	154700	91020170	11830	11830	11830	11830	0
262	20250324	154600	91020170	11830	11830	11830	11830	0
263	20250324	154500	91020170	11830	11830	11830	11830	0
264	20250324	154400	91020170	11830	11830	11830	11830	0
265	20250324	154300	91020170	11830	11830	11830	11830	0
266	20250324	154200	91020170	11830	11830	11830	11830	0
267	20250324	154100	91020170	11830	11830	11830	11830	0
268	20250324	154000	91020170	11830	11830	11830	11830	0
269	20250324	153900	91020170	11830	11830	11830	11830	0
270	20250324	153800	91020170	11830	11830	11830	11830	0
271	20250324	153700	91020170	11830	11830	11830	11830	0
272	20250324	153600	91020170	11830	11830	11830	11830	28
273	20250324	153500	91020170	11830	11830	11830	11830	0
274	20250324	153400	91020170	11830	11830	11830	11830	0
275	20250324	153300	91020170	11830	11830	11830	11830	0
276	20250324	153200	91020170	11830	11830	11830	11830	0
277	20250324	153100	91020170	11830	11830	11830	11830	0
278	20250324	153000	91020170	11830	11830	11830	11830	28
279	20250324	152900	90688930	11820	11820	11820	11820	0
280	20250324	152800	90688930	11820	11820	11820	11820	0
281	20250324	152700	90688930	11820	11820	11820	11820	0
282	20250324	152600	90688930	11820	11820	11820	11820	0
283	20250324	152500	90688930	11820	11820	11820	11820	0
284	20250324	152400	90688930	11820	11820	11820	11820	0
285	20250324	152300	90688930	11820	11820	11820	11820	0
286	20250324	152200	90688930	11820	11820	11820	11820	0
287	20250324	152100	90688930	11820	11820	11820	11820	0
288	20250324	152000	90688930	11820	11820	11820	11820	0
289	20250324	151900	90688930	11820	11820	11820	11820	0
290	20250324	151800	90688930	11820	11800	11820	11790	189
291	20250324	151700	88460570	11790	11790	11790	11790	212
292	20250324	151600	85961090	11790	11790	11790	11790	177
293	20250324	151500	83874260	11790	11790	11790	11790	349
294	20250324	151400	79759550	11790	11800	11800	11790	191
295	20250324	151300	77507650	11800	11800	11800	11800	350
296	20250324	151200	73377650	11800	11800	11810	11800	227
297	20250324	151100	70698650	11800	11800	11800	11800	351
298	20250324	151000	66556850	11800	11800	11810	11800	232
299	20250324	150900	63818940	11800	11800	11800	11800	322
300	20250324	150800	60019340	11810	11810	11810	11800	252
301	20250324	150700	57044780	11810	11830	11840	11810	192
302	20250324	150600	54777150	11810	11810	11810	11810	188
303	20250324	150500	52556870	11810	11820	11820	11810	322
304	20250324	150400	48752360	11830	11830	11830	11830	0
305	20250324	150300	48752360	11830	11830	11830	11830	0
306	20250324	150200	48752360	11830	11830	11830	11830	12
307	20250324	150100	48610400	11840	11840	11840	11840	0
308	20250324	150000	48610400	11840	11840	11840	11840	1
309	20250324	145900	48598560	11830	11830	11830	11830	0
310	20250324	145800	48598560	11830	11830	11830	11830	0
311	20250324	145700	48598560	11830	11830	11830	11830	0
312	20250324	145600	48598560	11830	11830	11830	11830	0
313	20250324	145500	48598560	11830	11830	11830	11830	3
314	20250324	145400	48563070	11840	11840	11840	11840	0
315	20250324	145300	48563070	11840	11840	11840	11840	0
316	20250324	145200	48563070	11840	11840	11840	11840	0
317	20250324	145100	48563070	11840	11840	11840	11840	0
318	20250324	145000	48563070	11840	11840	11840	11840	0
319	20250324	144900	48563070	11840	11840	11840	11840	101
320	20250324	144800	47367230	11840	11840	11840	11840	0
321	20250324	144700	47367230	11840	11840	11840	11840	0
322	20250324	144600	47367230	11840	11840	11840	11840	0
323	20250324	144500	47367230	11840	11840	11840	11840	5
324	20250324	144400	47308030	11850	11850	11850	11850	0
325	20250324	144300	47308030	11850	11850	11850	11850	0
326	20250324	144200	47308030	11850	11850	11850	11850	0
327	20250324	144100	47308030	11850	11850	11850	11850	0
328	20250324	144000	47308030	11850	11850	11850	11850	0
329	20250324	143900	47308030	11850	11850	11850	11850	1
330	20250324	143800	47296180	11840	11840	11840	11840	0
331	20250324	143700	47296180	11840	11840	11840	11840	0
332	20250324	143600	47296180	11840	11840	11840	11840	3
333	20250324	143500	47260660	11850	11850	11850	11850	0
334	20250324	143400	47260660	11850	11850	11850	11850	0
335	20250324	143300	47260660	11850	11850	11850	11850	0
336	20250324	143200	47260660	11850	11840	11850	11840	2
337	20250324	143100	47236970	11850	11840	11850	11840	26
338	20250324	143000	46929100	11840	11840	11840	11840	0
339	20250324	142900	46929100	11840	11840	11840	11840	0
340	20250324	142800	46929100	11840	11840	11840	11840	2
341	20250324	142700	46905420	11810	11810	11810	11810	0
342	20250324	142600	46905420	11810	11810	11810	11810	0
343	20250324	142500	46905420	11810	11810	11810	11810	0
344	20250324	142400	46905420	11810	11830	11830	11810	68
345	20250324	142300	46102040	11840	11840	11840	11840	0
346	20250324	142200	46102040	11840	11840	11840	11840	0
347	20250324	142100	46102040	11840	11840	11840	11840	0
348	20250324	142000	46102040	11840	11840	11840	11840	0
349	20250324	141900	46102040	11840	11840	11840	11840	0
350	20250324	141800	46102040	11840	11840	11840	11840	0
351	20250324	141700	46102040	11840	11840	11840	11840	0
352	20250324	141600	46102040	11840	11840	11840	11840	0
353	20250324	141500	46102040	11840	11840	11840	11840	0
354	20250324	141400	46102040	11840	11840	11840	11840	0
355	20250324	141300	46102040	11840	11840	11840	11840	0
356	20250324	141200	46102040	11840	11840	11840	11830	3
357	20250324	141100	46066530	11830	11830	11840	11810	23
358	20250324	141000	45794700	11840	11840	11840	11840	0
359	20250324	140900	45794700	11840	11840	11840	11840	0
360	20250324	140800	45794700	11840	11840	11840	11840	0
361	20250324	140700	45794700	11840	11840	11840	11840	0
362	20250324	140600	45794700	11840	11840	11840	11840	39
363	20250324	140500	45332940	11850	11850	11850	11850	8
364	20250324	140400	45238140	11850	11850	11850	11850	0
365	20250324	140300	45238140	11850	11850	11850	11850	0
366	20250324	140200	45238140	11850	11850	11850	11850	0
367	20250324	140100	45238140	11850	11850	11850	11850	0
368	20250324	140000	45238140	11850	11850	11850	11850	0
369	20250324	135900	45238140	11850	11850	11850	11850	0
370	20250324	135800	45238140	11850	11850	11850	11850	0
371	20250324	135700	45238140	11850	11850	11850	11850	0
372	20250324	135600	45238140	11850	11850	11850	11850	0
373	20250324	135500	45238140	11850	11850	11850	11840	5
374	20250324	135400	45178910	11840	11850	11850	11840	10
375	20250324	135300	45060480	11830	11840	11840	11810	76
376	20250324	135200	44161840	11840	11840	11840	11840	10
377	20250324	135100	44043440	11840	11840	11840	11840	0
378	20250324	135000	44043440	11840	11840	11840	11840	17
379	20250324	134900	43842160	11840	11840	11840	11840	0
380	20250324	134800	43842160	11840	11840	11840	11840	0
381	20250324	134700	43842160	11840	11840	11840	11840	0
382	20250324	134600	43842160	11840	11840	11840	11840	100
383	20250324	134500	42658160	11850	11850	11850	11850	0
384	20250324	134400	42658160	11850	11850	11850	11850	0
385	20250324	134300	42658160	11850	11850	11850	11850	0
386	20250324	134200	42658160	11850	11850	11850	11850	0
387	20250324	134100	42658160	11850	11850	11850	11850	0
388	20250324	134000	42658160	11850	11850	11850	11850	0
389	20250324	133900	42658160	11850	11850	11850	11850	0
390	20250324	133800	42658160	11850	11850	11850	11850	0
391	20250324	133700	42658160	11850	11850	11850	11850	0
392	20250324	133600	42658160	11850	11850	11850	11850	0
393	20250324	133500	42658160	11850	11850	11850	11850	0
394	20250324	133400	42658160	11850	11850	11850	11850	0
395	20250324	133300	42658160	11850	11850	11850	11850	0
396	20250324	133200	42658160	11850	11850	11850	11850	0
397	20250324	133100	42658160	11850	11850	11850	11850	0
398	20250324	133000	42658160	11850	11850	11850	11850	0
399	20250324	132900	42658160	11850	11850	11850	11850	0
400	20250324	132800	42658160	11850	11850	11850	11850	1
401	20250324	132700	42646310	11840	11840	11840	11840	0
402	20250324	132600	42646310	11840	11840	11840	11840	0
403	20250324	132500	42646310	11840	11840	11840	11840	0
404	20250324	132400	42646310	11840	11840	11840	11840	0
405	20250324	132300	42646310	11840	11840	11840	11840	0
406	20250324	132200	42646310	11840	11840	11840	11840	0
407	20250324	132100	42646310	11840	11840	11840	11840	0
408	20250324	132000	42646310	11840	11840	11840	11840	17
409	20250324	131900	42445030	11840	11840	11840	11840	0
410	20250324	131800	42445030	11840	11840	11840	11840	0
411	20250324	131700	42445030	11840	11840	11840	11840	0
412	20250324	131600	42445030	11840	11840	11840	11840	5
413	20250324	131500	42385830	11840	11840	11840	11840	0
414	20250324	131400	42385830	11840	11840	11840	11840	0
415	20250324	131300	42385830	11840	11840	11840	11840	0
416	20250324	131200	42385830	11840	11840	11840	11840	0
417	20250324	131100	42385830	11840	11840	11840	11840	0
418	20250324	131000	42385830	11840	11840	11840	11840	0
419	20250324	130900	42385830	11840	11840	11840	11840	0
420	20250324	130800	42385830	11840	11840	11840	11840	0
421	20250324	130700	42385830	11840	11840	11840	11840	0
422	20250324	130600	42385830	11840	11840	11840	11840	0
423	20250324	130500	42385830	11840	11840	11840	11840	0
424	20250324	130400	42385830	11840	11840	11840	11840	133
425	20250324	130300	40811110	11850	11850	11850	11850	0
426	20250324	130200	40811110	11850	11850	11850	11850	0
427	20250324	130100	40811110	11850	11850	11850	11850	0
428	20250324	130000	40811110	11850	11850	11850	11850	0
429	20250324	125900	40811110	11850	11850	11850	11850	0
430	20250324	125800	40811110	11850	11850	11850	11850	0
431	20250324	125700	40811110	11850	11850	11850	11850	0
432	20250324	125600	40811110	11850	11850	11850	11850	3
433	20250324	125500	40775560	11850	11850	11850	11850	100
434	20250324	125400	39590560	11850	11850	11850	11850	0
435	20250324	125300	39590560	11850	11850	11850	11850	0
436	20250324	125200	39590560	11850	11850	11850	11850	0
437	20250324	125100	39590560	11850	11850	11850	11850	0
438	20250324	125000	39590560	11850	11850	11850	11850	0
439	20250324	124900	39590560	11850	11850	11850	11850	0
440	20250324	124800	39590560	11850	11850	11850	11850	0
441	20250324	124700	39590560	11850	11850	11850	11850	0
442	20250324	124600	39590560	11850	11850	11850	11850	0
443	20250324	124500	39590560	11850	11850	11850	11850	75
444	20250324	124400	38701810	11850	11850	11850	11850	0
445	20250324	124300	38701810	11850	11850	11850	11850	0
446	20250324	124200	38701810	11850	11850	11850	11850	0
447	20250324	124100	38701810	11850	11850	11850	11850	0
448	20250324	124000	38701810	11850	11850	11850	11850	0
449	20250324	123900	38701810	11850	11850	11850	11850	0
450	20250324	123800	38701810	11850	11850	11850	11850	24
451	20250324	123700	38417410	11850	11850	11850	11850	0
452	20250324	123600	38417410	11850	11850	11850	11850	5
453	20250324	123500	38358160	11850	11850	11850	11850	0
454	20250324	123400	38358160	11850	11850	11850	11850	0
455	20250324	123300	38358160	11850	11850	11850	11850	0
456	20250324	123200	38358160	11850	11850	11850	11850	0
457	20250324	123100	38358160	11850	11850	11850	11850	0
458	20250324	123000	38358160	11850	11850	11850	11850	0
459	20250324	122900	38358160	11850	11850	11850	11850	0
460	20250324	122800	38358160	11850	11850	11850	11850	0
461	20250324	122700	38358160	11850	11850	11850	11850	0
462	20250324	122600	38358160	11850	11850	11850	11850	0
463	20250324	122500	38358160	11850	11850	11850	11850	0
464	20250324	122400	38358160	11850	11850	11850	11850	0
465	20250324	122300	38358160	11850	11850	11850	11850	0
466	20250324	122200	38358160	11850	11850	11850	11850	0
467	20250324	122100	38358160	11850	11850	11850	11850	0
468	20250324	122000	38358160	11850	11850	11850	11850	0
469	20250324	121900	38358160	11850	11850	11850	11850	0
470	20250324	121800	38358160	11850	11850	11850	11850	0
471	20250324	121700	38358160	11850	11850	11850	11850	0
472	20250324	121600	38358160	11850	11850	11850	11850	0
473	20250324	121500	38358160	11850	11850	11850	11850	0
474	20250324	121400	38358160	11850	11850	11850	11850	0
475	20250324	121300	38358160	11850	11850	11850	11850	100
476	20250324	121200	37173160	11850	11850	11850	11850	0
477	20250324	121100	37173160	11850	11850	11850	11850	0
478	20250324	121000	37173160	11850	11850	11850	11850	0
479	20250324	120900	37173160	11850	11850	11850	11850	2
480	20250324	120800	37149460	11840	11840	11840	11840	0
481	20250324	120700	37149460	11840	11840	11840	11840	0
482	20250324	120600	37149460	11840	11840	11840	11840	0
483	20250324	120500	37149460	11840	11840	11840	11840	0
484	20250324	120400	37149460	11840	11840	11840	11840	0
485	20250324	120300	37149460	11840	11840	11840	11840	0
486	20250324	120200	37149460	11840	11840	11840	11840	0
487	20250324	120100	37149460	11840	11840	11840	11840	0
488	20250324	120000	37149460	11840	11840	11840	11840	1465
489	20250324	115900	19803860	11850	11850	11850	11850	0
490	20250324	115800	19803860	11850	11850	11850	11850	0
491	20250324	115700	19803860	11850	11850	11850	11850	0
492	20250324	115600	19803860	11850	11850	11850	11850	0
493	20250324	115500	19803860	11850	11850	11850	11850	0
494	20250324	115400	19803860	11850	11850	11850	11850	0
495	20250324	115300	19803860	11850	11850	11850	11850	0
496	20250324	115200	19803860	11850	11850	11850	11850	0
497	20250324	115100	19803860	11850	11850	11850	11850	0
498	20250324	115000	19803860	11850	11850	11850	11850	0
499	20250324	114900	19803860	11850	11850	11850	11850	0
500	20250324	114800	19803860	11850	11850	11850	11850	0
501	20250324	114700	19803860	11850	11850	11850	11850	0
502	20250324	114600	19803860	11850	11850	11850	11850	0
503	20250324	114500	19803860	11850	11850	11850	11850	0
504	20250324	114400	19803860	11850	11850	11850	11850	0
505	20250324	114300	19803860	11850	11850	11850	11850	10
506	20250324	114200	19685360	11850	11850	11850	11850	0
507	20250324	114100	19685360	11850	11850	11850	11850	0
508	20250324	114000	19685360	11850	11850	11850	11850	0
509	20250324	113900	19685360	11850	11850	11850	11850	0
510	20250324	113800	19685360	11850	11850	11850	11850	0
511	20250324	113700	19685360	11850	11850	11850	11850	0
512	20250324	113600	19685360	11850	11850	11850	11850	0
513	20250324	113500	19685360	11850	11850	11850	11850	1
514	20250324	113400	19673510	11850	11850	11850	11850	1
515	20250324	113300	19661660	11850	11850	11850	11850	0
516	20250324	113200	19661660	11850	11850	11850	11850	0
517	20250324	113100	19661660	11850	11850	11850	11850	0
518	20250324	113000	19661660	11850	11850	11850	11850	0
519	20250324	112900	19661660	11850	11850	11850	11850	0
520	20250324	112800	19661660	11850	11850	11850	11850	0
521	20250324	112700	19661660	11850	11850	11850	11850	0
522	20250324	112600	19661660	11850	11850	11850	11850	0
523	20250324	112500	19661660	11850	11850	11850	11850	0
524	20250324	112400	19661660	11850	11850	11850	11850	0
525	20250324	112300	19661660	11850	11850	11850	11850	0
526	20250324	112200	19661660	11850	11850	11850	11850	0
527	20250324	112100	19661660	11850	11850	11850	11850	0
528	20250324	112000	19661660	11850	11850	11850	11850	0
529	20250324	111900	19661660	11850	11850	11850	11850	0
530	20250324	111800	19661660	11850	11850	11850	11850	0
531	20250324	111700	19661660	11850	11850	11850	11850	0
532	20250324	111600	19661660	11850	11850	11850	11850	0
533	20250324	111500	19661660	11850	11850	11850	11850	0
534	20250324	111400	19661660	11850	11850	11850	11850	0
535	20250324	111300	19661660	11850	11850	11850	11850	0
536	20250324	111200	19661660	11850	11850	11850	11850	0
537	20250324	111100	19661660	11850	11850	11850	11850	0
538	20250324	111000	19661660	11850	11850	11850	11850	1
539	20250324	110900	19649810	11850	11850	11850	11850	0
540	20250324	110800	19649810	11850	11850	11850	11850	2
541	20250324	110700	19626110	11840	11840	11840	11840	0
542	20250324	110600	19626110	11840	11840	11840	11840	0
543	20250324	110500	19626110	11840	11840	11840	11840	0
544	20250324	110400	19626110	11840	11840	11840	11840	0
545	20250324	110300	19626110	11840	11840	11840	11840	0
546	20250324	110200	19626110	11840	11840	11840	11840	64
547	20250324	110100	18868350	11840	11840	11840	11840	0
548	20250324	110000	18868350	11840	11840	11840	11840	0
549	20250324	105900	18868350	11840	11840	11840	11840	32
550	20250324	105800	18489470	11840	11840	11840	11840	0
551	20250324	105700	18489470	11840	11840	11840	11840	0
552	20250324	105600	18489470	11840	11840	11840	11840	0
553	20250324	105500	18489470	11840	11840	11840	11840	81
554	20250324	105400	17530430	11840	11840	11840	11840	0
555	20250324	105300	17530430	11840	11840	11840	11840	0
556	20250324	105200	17530430	11840	11840	11840	11840	0
557	20250324	105100	17530430	11840	11840	11840	11840	0
558	20250324	105000	17530430	11840	11840	11840	11840	0
559	20250324	104900	17530430	11840	11840	11840	11840	0
560	20250324	104800	17530430	11840	11840	11840	11840	80
561	20250324	104700	16583230	11840	11840	11840	11840	1
562	20250324	104600	16571390	11840	11840	11840	11840	0
563	20250324	104500	16571390	11840	11840	11840	11840	0
564	20250324	104400	16571390	11840	11840	11840	11840	0
565	20250324	104300	16571390	11840	11840	11840	11840	30
566	20250324	104200	16216190	11840	11850	11850	11840	47
567	20250324	104100	15659660	11840	11840	11840	11840	71
568	20250324	104000	14819020	11840	11840	11840	11840	0
569	20250324	103900	14819020	11840	11840	11840	11840	1
570	20250324	103800	14807180	11840	11840	11840	11840	0
571	20250324	103700	14807180	11840	11840	11840	11840	2
572	20250324	103600	14783500	11840	11840	11840	11840	2
573	20250324	103500	14759820	11840	11840	11840	11840	0
574	20250324	103400	14759820	11840	11840	11840	11840	10
575	20250324	103300	14641420	11840	11840	11840	11840	1
576	20250324	103200	14629580	11840	11840	11840	11840	0
577	20250324	103100	14629580	11840	11840	11840	11840	0
578	20250324	103000	14629580	11840	11840	11840	11840	0
579	20250324	102900	14629580	11840	11830	11840	11830	4
580	20250324	102800	14582250	11810	11810	11810	11810	0
581	20250324	102700	14582250	11810	11820	11820	11810	59
582	20250324	102600	13885410	11820	11820	11820	11820	36
583	20250324	102500	13459890	11830	11830	11840	11830	7
584	20250324	102400	13377070	11840	11840	11840	11840	0
585	20250324	102300	13377070	11840	11840	11840	11840	2
586	20250324	102200	13353390	11840	11840	11840	11840	0
587	20250324	102100	13353390	11840	11840	11840	11840	0
588	20250324	102000	13353390	11840	11840	11840	11840	3
589	20250324	101900	13317870	11840	11840	11840	11840	0
590	20250324	101800	13317870	11840	11840	11840	11840	0
591	20250324	101700	13317870	11840	11840	11840	11840	0
592	20250324	101600	13317870	11840	11840	11840	11840	0
593	20250324	101500	13317870	11840	11840	11840	11840	2
594	20250324	101400	13294190	11840	11840	11840	11840	0
595	20250324	101300	13294190	11840	11840	11840	11840	0
596	20250324	101200	13294190	11840	11840	11840	11840	5
597	20250324	101100	13234990	11840	11840	11840	11840	1
598	20250324	101000	13223150	11840	11840	11840	11840	0
599	20250324	100900	13223150	11840	11840	11840	11840	19
600	20250324	100800	12998190	11840	11840	11840	11840	0
601	20250324	100700	12998190	11840	11840	11840	11840	0
602	20250324	100600	12998190	11840	11840	11840	11840	0
603	20250324	100500	12998190	11840	11840	11840	11840	0
604	20250324	100400	12998190	11840	11840	11840	11840	1
605	20250324	100300	12986350	11840	11840	11840	11840	0
606	20250324	100200	12986350	11840	11840	11840	11840	0
607	20250324	100100	12986350	11840	11840	11840	11840	0
608	20250324	100000	12986350	11840	11840	11840	11840	0
609	20250324	095900	12986350	11840	11840	11840	11840	0
610	20250324	095800	12986350	11840	11840	11840	11840	0
611	20250324	095700	12986350	11840	11840	11840	11840	0
612	20250324	095600	12986350	11840	11830	11840	11830	11
613	20250324	095500	12856120	11840	11840	11840	11840	0
614	20250324	095400	12856120	11840	11840	11840	11840	0
615	20250324	095300	12856120	11840	11840	11840	11840	0
616	20250324	095200	12856120	11840	11840	11840	11840	0
617	20250324	095100	12856120	11840	11840	11840	11840	0
618	20250324	095000	12856120	11840	11830	11840	11830	2
619	20250324	094900	12832450	11830	11830	11830	11830	4
620	20250324	094800	12785130	11830	11830	11830	11830	0
621	20250324	094700	12785130	11830	11830	11830	11830	1
622	20250324	094600	12773300	11830	11830	11830	11830	0
623	20250324	094500	12773300	11830	11830	11830	11830	0
624	20250324	094400	12773300	11830	11830	11830	11830	11
625	20250324	094300	12643170	11830	11830	11830	11830	2
626	20250324	094200	12619510	11830	11830	11830	11830	2
627	20250324	094100	12595850	11830	11830	11830	11830	3
628	20250324	094000	12560360	11830	11830	11830	11830	2
629	20250324	093900	12536700	11830	11830	11830	11830	0
630	20250324	093800	12536700	11830	11830	11830	11830	1
631	20250324	093700	12524870	11830	11830	11830	11830	0
632	20250324	093600	12524870	11830	11830	11830	11830	1
633	20250324	093500	12513040	11810	11810	11810	11810	13
634	20250324	093400	12359510	11800	11800	11800	11800	0
635	20250324	093300	12359510	11800	11800	11800	11800	0
636	20250324	093200	12359510	11800	11810	11810	11800	667
637	20250324	093100	4487300	11820	11830	11830	11820	23
638	20250324	093000	4215400	11830	11830	11830	11830	1
639	20250324	092900	4203570	11830	11830	11830	11830	1
640	20250324	092800	4191740	11830	11830	11830	11830	0
641	20250324	092700	4191740	11830	11830	11830	11830	0
642	20250324	092600	4191740	11830	11830	11830	11830	0
643	20250324	092500	4191740	11830	11830	11830	11830	18
644	20250324	092400	3978800	11830	11830	11830	11830	0
645	20250324	092300	3978800	11830	11830	11830	11830	0
646	20250324	092200	3978800	11830	11830	11830	11830	0
647	20250324	092100	3978800	11830	11830	11830	11830	0
648	20250324	092000	3978800	11830	11830	11830	11830	0
649	20250324	091900	3978800	11830	11830	11830	11830	0
650	20250324	091800	3978800	11830	11830	11830	11830	0
651	20250324	091700	3978800	11830	11830	11830	11830	0
652	20250324	091600	3978800	11830	11830	11830	11830	0
653	20250324	091500	3978800	11830	11830	11830	11830	0
654	20250324	091400	3978800	11830	11830	11830	11830	0
655	20250324	091300	3978800	11830	11830	11830	11830	0
656	20250324	091200	3978800	11830	11830	11830	11830	0
657	20250324	091100	3978800	11830	11830	11830	11830	34
658	20250324	091000	3576580	11820	11820	11820	11820	6
659	20250324	090900	3505660	11820	11820	11820	11820	4
660	20250324	090800	3458380	11820	11820	11820	11820	0
661	20250324	090700	3458380	11820	11820	11820	11820	0
662	20250324	090600	3458380	11820	11820	11820	11820	0
663	20250324	090500	3458380	11820	11820	11820	11820	47
664	20250324	090400	2902840	11820	11820	11820	11820	1
665	20250324	090300	2891020	11800	11810	11810	11800	23
666	20250324	090200	2619600	11800	11800	11800	11800	0
667	20250324	090100	2619600	11800	11800	11800	11800	0
668	20250324	090000	2619600	11800	11800	11800	11800	222