KissMeData/357250/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	212600	29743370	2670	2670	2670	2670	269
3	20250324	212500	29743370	2670	2670	2670	2670	0
4	20250324	212400	29743370	2670	2670	2670	2670	0
5	20250324	212300	29743370	2670	2670	2670	2670	0
6	20250324	212200	29743370	2670	2670	2670	2670	0
7	20250324	212100	29743370	2670	2670	2670	2670	0
8	20250324	212000	29743370	2670	2670	2670	2670	0
9	20250324	211900	29743370	2670	2670	2670	2670	0
10	20250324	211800	29743370	2670	2670	2670	2670	0
11	20250324	211700	29743370	2670	2670	2670	2670	0
12	20250324	211600	29743370	2670	2670	2670	2670	0
13	20250324	211500	29743370	2670	2670	2670	2670	0
14	20250324	211400	29743370	2670	2670	2670	2670	0
15	20250324	211300	29743370	2670	2670	2670	2670	0
16	20250324	211200	29743370	2670	2670	2670	2670	0
17	20250324	211100	29743370	2670	2670	2670	2670	0
18	20250324	211000	29743370	2670	2670	2670	2670	0
19	20250324	210900	29743370	2670	2670	2670	2670	0
20	20250324	210800	29743370	2670	2670	2670	2670	0
21	20250324	210700	29743370	2670	2670	2670	2670	0
22	20250324	210600	29743370	2670	2670	2670	2670	0
23	20250324	210500	29743370	2670	2670	2670	2670	0
24	20250324	210400	29743370	2670	2670	2670	2670	0
25	20250324	210300	29743370	2670	2670	2670	2670	0
26	20250324	210200	29743370	2670	2670	2670	2670	0
27	20250324	210100	29743370	2670	2670	2670	2670	0
28	20250324	210000	29743370	2670	2670	2670	2670	0
29	20250324	205900	29743370	2670	2670	2670	2670	0
30	20250324	205800	29743370	2670	2670	2670	2670	0
31	20250324	205700	29743370	2670	2670	2670	2670	0
32	20250324	205600	29743370	2670	2670	2670	2670	269
33	20250324	205500	29743370	2670	2670	2670	2670	0
34	20250324	205400	29743370	2670	2670	2670	2670	0
35	20250324	205300	29743370	2670	2670	2670	2670	0
36	20250324	205200	29743370	2670	2670	2670	2670	0
37	20250324	205100	29743370	2670	2670	2670	2670	0
38	20250324	205000	29743370	2670	2670	2670	2670	0
39	20250324	204900	29743370	2670	2670	2670	2670	0
40	20250324	204800	29743370	2670	2670	2670	2670	0
41	20250324	204700	29743370	2670	2670	2670	2670	0
42	20250324	204600	29743370	2670	2670	2670	2670	0
43	20250324	204500	29743370	2670	2670	2670	2670	0
44	20250324	204400	29743370	2670	2670	2670	2670	0
45	20250324	204300	29743370	2670	2670	2670	2670	0
46	20250324	204200	29743370	2670	2670	2670	2670	0
47	20250324	204100	29743370	2670	2670	2670	2670	0
48	20250324	204000	29743370	2670	2670	2670	2670	0
49	20250324	203900	29743370	2670	2670	2670	2670	0
50	20250324	203800	29743370	2670	2670	2670	2670	0
51	20250324	203700	29743370	2670	2670	2670	2670	0
52	20250324	203600	29743370	2670	2670	2670	2670	0
53	20250324	203500	29743370	2670	2670	2670	2670	0
54	20250324	203400	29743370	2670	2670	2670	2670	0
55	20250324	203300	29743370	2670	2670	2670	2670	0
56	20250324	203200	29743370	2670	2670	2670	2670	0
57	20250324	203100	29743370	2670	2670	2670	2670	0
58	20250324	203000	29743370	2670	2670	2670	2670	0
59	20250324	202900	29743370	2670	2670	2670	2670	0
60	20250324	202800	29743370	2670	2670	2670	2670	0
61	20250324	202700	29743370	2670	2670	2670	2670	0
62	20250324	202600	29743370	2670	2670	2670	2670	269
63	20250324	202500	29743370	2670	2670	2670	2670	0
64	20250324	202400	29743370	2670	2670	2670	2670	0
65	20250324	202300	29743370	2670	2670	2670	2670	0
66	20250324	202200	29743370	2670	2670	2670	2670	0
67	20250324	202100	29743370	2670	2670	2670	2670	0
68	20250324	202000	29743370	2670	2670	2670	2670	0
69	20250324	201900	29743370	2670	2670	2670	2670	0
70	20250324	201800	29743370	2670	2670	2670	2670	0
71	20250324	201700	29743370	2670	2670	2670	2670	0
72	20250324	201600	29743370	2670	2670	2670	2670	0
73	20250324	201500	29743370	2670	2670	2670	2670	0
74	20250324	201400	29743370	2670	2670	2670	2670	0
75	20250324	201300	29743370	2670	2670	2670	2670	0
76	20250324	201200	29743370	2670	2670	2670	2670	0
77	20250324	201100	29743370	2670	2670	2670	2670	0
78	20250324	201000	29743370	2670	2670	2670	2670	0
79	20250324	200900	29743370	2670	2670	2670	2670	0
80	20250324	200800	29743370	2670	2670	2670	2670	0
81	20250324	200700	29743370	2670	2670	2670	2670	0
82	20250324	200600	29743370	2670	2670	2670	2670	0
83	20250324	200500	29743370	2670	2670	2670	2670	0
84	20250324	200400	29743370	2670	2670	2670	2670	0
85	20250324	200300	29743370	2670	2670	2670	2670	0
86	20250324	200200	29743370	2670	2670	2670	2670	0
87	20250324	200100	29743370	2670	2670	2670	2670	0
88	20250324	200000	29743370	2670	2670	2670	2670	0
89	20250324	195900	29743370	2670	2670	2670	2670	0
90	20250324	195800	29743370	2670	2670	2670	2670	0
91	20250324	195700	29743370	2670	2670	2670	2670	0
92	20250324	195600	29743370	2670	2670	2670	2670	269
93	20250324	195500	29743370	2670	2670	2670	2670	0
94	20250324	195400	29743370	2670	2670	2670	2670	0
95	20250324	195300	29743370	2670	2670	2670	2670	0
96	20250324	195200	29743370	2670	2670	2670	2670	0
97	20250324	195100	29743370	2670	2670	2670	2670	0
98	20250324	195000	29743370	2670	2670	2670	2670	0
99	20250324	194900	29743370	2670	2670	2670	2670	0
100	20250324	194800	29743370	2670	2670	2670	2670	0
101	20250324	194700	29743370	2670	2670	2670	2670	0
102	20250324	194600	29743370	2670	2670	2670	2670	0
103	20250324	194500	29743370	2670	2670	2670	2670	0
104	20250324	194400	29743370	2670	2670	2670	2670	0
105	20250324	194300	29743370	2670	2670	2670	2670	0
106	20250324	194200	29743370	2670	2670	2670	2670	0
107	20250324	194100	29743370	2670	2670	2670	2670	0
108	20250324	194000	29743370	2670	2670	2670	2670	0
109	20250324	193900	29743370	2670	2670	2670	2670	0
110	20250324	193800	29743370	2670	2670	2670	2670	0
111	20250324	193700	29743370	2670	2670	2670	2670	0
112	20250324	193600	29743370	2670	2670	2670	2670	0
113	20250324	193500	29743370	2670	2670	2670	2670	0
114	20250324	193400	29743370	2670	2670	2670	2670	0
115	20250324	193300	29743370	2670	2670	2670	2670	0
116	20250324	193200	29743370	2670	2670	2670	2670	0
117	20250324	193100	29743370	2670	2670	2670	2670	0
118	20250324	193000	29743370	2670	2670	2670	2670	0
119	20250324	192900	29743370	2670	2670	2670	2670	0
120	20250324	192800	29743370	2670	2670	2670	2670	0
121	20250324	192700	29743370	2670	2670	2670	2670	0
122	20250324	192600	29743370	2670	2670	2670	2670	269
123	20250324	192500	29743370	2670	2670	2670	2670	0
124	20250324	192400	29743370	2670	2670	2670	2670	0
125	20250324	192300	29743370	2670	2670	2670	2670	0
126	20250324	192200	29743370	2670	2670	2670	2670	0
127	20250324	192100	29743370	2670	2670	2670	2670	0
128	20250324	192000	29743370	2670	2670	2670	2670	0
129	20250324	191900	29743370	2670	2670	2670	2670	0
130	20250324	191800	29743370	2670	2670	2670	2670	0
131	20250324	191700	29743370	2670	2670	2670	2670	0
132	20250324	191600	29743370	2670	2670	2670	2670	0
133	20250324	191500	29743370	2670	2670	2670	2670	0
134	20250324	191400	29743370	2670	2670	2670	2670	0
135	20250324	191300	29743370	2670	2670	2670	2670	0
136	20250324	191200	29743370	2670	2670	2670	2670	0
137	20250324	191100	29743370	2670	2670	2670	2670	0
138	20250324	191000	29743370	2670	2670	2670	2670	0
139	20250324	190900	29743370	2670	2670	2670	2670	0
140	20250324	190800	29743370	2670	2670	2670	2670	0
141	20250324	190700	29743370	2670	2670	2670	2670	0
142	20250324	190600	29743370	2670	2670	2670	2670	0
143	20250324	190500	29743370	2670	2670	2670	2670	0
144	20250324	190400	29743370	2670	2670	2670	2670	0
145	20250324	190300	29743370	2670	2670	2670	2670	0
146	20250324	190200	29743370	2670	2670	2670	2670	0
147	20250324	190100	29743370	2670	2670	2670	2670	0
148	20250324	190000	29743370	2670	2670	2670	2670	0
149	20250324	185900	29743370	2670	2670	2670	2670	0
150	20250324	185800	29743370	2670	2670	2670	2670	0
151	20250324	185700	29743370	2670	2670	2670	2670	0
152	20250324	185600	29743370	2670	2670	2670	2670	269
153	20250324	185500	29743370	2670	2670	2670	2670	0
154	20250324	185400	29743370	2670	2670	2670	2670	0
155	20250324	185300	29743370	2670	2670	2670	2670	0
156	20250324	185200	29743370	2670	2670	2670	2670	0
157	20250324	185100	29743370	2670	2670	2670	2670	0
158	20250324	185000	29743370	2670	2670	2670	2670	0
159	20250324	184900	29743370	2670	2670	2670	2670	0
160	20250324	184800	29743370	2670	2670	2670	2670	0
161	20250324	184700	29743370	2670	2670	2670	2670	0
162	20250324	184600	29743370	2670	2670	2670	2670	0
163	20250324	184500	29743370	2670	2670	2670	2670	0
164	20250324	184400	29743370	2670	2670	2670	2670	0
165	20250324	184300	29743370	2670	2670	2670	2670	0
166	20250324	184200	29743370	2670	2670	2670	2670	0
167	20250324	184100	29743370	2670	2670	2670	2670	0
168	20250324	184000	29743370	2670	2670	2670	2670	0
169	20250324	183900	29743370	2670	2670	2670	2670	0
170	20250324	183800	29743370	2670	2670	2670	2670	0
171	20250324	183700	29743370	2670	2670	2670	2670	0
172	20250324	183600	29743370	2670	2670	2670	2670	0
173	20250324	183500	29743370	2670	2670	2670	2670	0
174	20250324	183400	29743370	2670	2670	2670	2670	0
175	20250324	183300	29743370	2670	2670	2670	2670	0
176	20250324	183200	29743370	2670	2670	2670	2670	0
177	20250324	183100	29743370	2670	2670	2670	2670	0
178	20250324	183000	29743370	2670	2670	2670	2670	0
179	20250324	182900	29743370	2670	2670	2670	2670	0
180	20250324	182800	29743370	2670	2670	2670	2670	0
181	20250324	182700	29743370	2670	2670	2670	2670	0
182	20250324	182600	29743370	2670	2670	2670	2670	269
183	20250324	182500	29743370	2670	2670	2670	2670	0
184	20250324	182400	29743370	2670	2670	2670	2670	0
185	20250324	182300	29743370	2670	2670	2670	2670	0
186	20250324	182200	29743370	2670	2670	2670	2670	0
187	20250324	182100	29743370	2670	2670	2670	2670	0
188	20250324	182000	29743370	2670	2670	2670	2670	0
189	20250324	181900	29743370	2670	2670	2670	2670	0
190	20250324	181800	29743370	2670	2670	2670	2670	0
191	20250324	181700	29743370	2670	2670	2670	2670	0
192	20250324	181600	29743370	2670	2670	2670	2670	0
193	20250324	181500	29743370	2670	2670	2670	2670	0
194	20250324	181400	29743370	2670	2670	2670	2670	0
195	20250324	181300	29743370	2670	2670	2670	2670	0
196	20250324	181200	29743370	2670	2670	2670	2670	0
197	20250324	181100	29743370	2670	2670	2670	2670	0
198	20250324	181000	29743370	2670	2670	2670	2670	0
199	20250324	180900	29743370	2670	2670	2670	2670	0
200	20250324	180800	29743370	2670	2670	2670	2670	0
201	20250324	180700	29743370	2670	2670	2670	2670	0
202	20250324	180600	29743370	2670	2670	2670	2670	0
203	20250324	180500	29743370	2670	2670	2670	2670	0
204	20250324	180400	29743370	2670	2670	2670	2670	0
205	20250324	180300	29743370	2670	2670	2670	2670	0
206	20250324	180200	29743370	2670	2670	2670	2670	0
207	20250324	180100	29743370	2670	2670	2670	2670	0
208	20250324	180000	29743370	2670	2670	2670	2670	0
209	20250324	175900	29743370	2670	2670	2670	2670	0
210	20250324	175800	29743370	2670	2670	2670	2670	0
211	20250324	175700	29743370	2670	2670	2670	2670	0
212	20250324	175600	29743370	2670	2670	2670	2670	269
213	20250324	175500	29743370	2670	2670	2670	2670	0
214	20250324	175400	29743370	2670	2670	2670	2670	0
215	20250324	175300	29743370	2670	2670	2670	2670	0
216	20250324	175200	29743370	2670	2670	2670	2670	0
217	20250324	175100	29743370	2670	2670	2670	2670	0
218	20250324	175000	29743370	2670	2670	2670	2670	0
219	20250324	174900	29743370	2670	2670	2670	2670	0
220	20250324	174800	29743370	2670	2670	2670	2670	0
221	20250324	174700	29743370	2670	2670	2670	2670	0
222	20250324	174600	29743370	2670	2670	2670	2670	0
223	20250324	174500	29743370	2670	2670	2670	2670	0
224	20250324	174400	29743370	2670	2670	2670	2670	0
225	20250324	174300	29743370	2670	2670	2670	2670	0
226	20250324	174200	29743370	2670	2670	2670	2670	0
227	20250324	174100	29743370	2670	2670	2670	2670	0
228	20250324	174000	29743370	2670	2670	2670	2670	0
229	20250324	173900	29743370	2670	2670	2670	2670	0
230	20250324	173800	29743370	2670	2670	2670	2670	0
231	20250324	173700	29743370	2670	2670	2670	2670	0
232	20250324	173600	29743370	2670	2670	2670	2670	0
233	20250324	173500	29743370	2670	2670	2670	2670	0
234	20250324	173400	29743370	2670	2670	2670	2670	0
235	20250324	173300	29743370	2670	2670	2670	2670	0
236	20250324	173200	29743370	2670	2670	2670	2670	0
237	20250324	173100	29743370	2670	2670	2670	2670	0
238	20250324	173000	29743370	2670	2670	2670	2670	0
239	20250324	172900	29743370	2670	2670	2670	2670	0
240	20250324	172800	29743370	2670	2670	2670	2670	0
241	20250324	172700	29743370	2670	2670	2670	2670	0
242	20250324	172600	29743370	2670	2670	2670	2670	269
243	20250324	172500	29743370	2670	2670	2670	2670	0
244	20250324	172400	29743370	2670	2670	2670	2670	0
245	20250324	172300	29743370	2670	2670	2670	2670	0
246	20250324	172200	29743370	2670	2670	2670	2670	0
247	20250324	172100	29743370	2670	2670	2670	2670	0
248	20250324	172000	29743370	2670	2670	2670	2670	0
249	20250324	171900	29743370	2670	2670	2670	2670	0
250	20250324	171800	29743370	2670	2670	2670	2670	0
251	20250324	171700	29743370	2670	2670	2670	2670	0
252	20250324	171600	29743370	2670	2670	2670	2670	0
253	20250324	171500	29743370	2670	2670	2670	2670	0
254	20250324	171400	29743370	2670	2670	2670	2670	0
255	20250324	171300	29743370	2670	2670	2670	2670	0
256	20250324	171200	29743370	2670	2670	2670	2670	0
257	20250324	171100	29743370	2670	2670	2670	2670	0
258	20250324	171000	29743370	2670	2670	2670	2670	0
259	20250324	170900	29743370	2670	2670	2670	2670	0
260	20250324	170800	29743370	2670	2670	2670	2670	0
261	20250324	170700	29743370	2670	2670	2670	2670	0
262	20250324	170600	29743370	2670	2670	2670	2670	0
263	20250324	170500	29743370	2670	2670	2670	2670	0
264	20250324	170400	29743370	2670	2670	2670	2670	0
265	20250324	170300	29743370	2670	2670	2670	2670	0
266	20250324	170200	29743370	2670	2670	2670	2670	0
267	20250324	170100	29743370	2670	2670	2670	2670	0
268	20250324	170000	29743370	2670	2670	2670	2670	0
269	20250324	165900	29743370	2670	2670	2670	2670	0
270	20250324	165800	29743370	2670	2670	2670	2670	0
271	20250324	165700	29743370	2670	2670	2670	2670	0
272	20250324	165600	29743370	2670	2670	2670	2670	269
273	20250324	165500	29743370	2670	2670	2670	2670	0
274	20250324	165400	29743370	2670	2670	2670	2670	0
275	20250324	165300	29743370	2670	2670	2670	2670	0
276	20250324	165200	29743370	2670	2670	2670	2670	0
277	20250324	165100	29743370	2670	2670	2670	2670	0
278	20250324	165000	29743370	2670	2670	2670	2670	0
279	20250324	164900	29743370	2670	2670	2670	2670	0
280	20250324	164800	29743370	2670	2670	2670	2670	0
281	20250324	164700	29743370	2670	2670	2670	2670	0
282	20250324	164600	29743370	2670	2670	2670	2670	0
283	20250324	164500	29743370	2670	2670	2670	2670	0
284	20250324	164400	29743370	2670	2670	2670	2670	0
285	20250324	164300	29743370	2670	2670	2670	2670	0
286	20250324	164200	29743370	2670	2670	2670	2670	0
287	20250324	164100	29743370	2670	2670	2670	2670	0
288	20250324	164000	29743370	2670	2670	2670	2670	0
289	20250324	163900	29743370	2670	2670	2670	2670	0
290	20250324	163800	29743370	2670	2670	2670	2670	0
291	20250324	163700	29743370	2670	2670	2670	2670	0
292	20250324	163600	29743370	2670	2670	2670	2670	0
293	20250324	163500	29743370	2670	2670	2670	2670	0
294	20250324	163400	29743370	2670	2670	2670	2670	0
295	20250324	163300	29743370	2670	2670	2670	2670	0
296	20250324	163200	29743370	2670	2670	2670	2670	0
297	20250324	163100	29743370	2670	2670	2670	2670	0
298	20250324	163000	29743370	2670	2670	2670	2670	0
299	20250324	162900	29743370	2670	2670	2670	2670	0
300	20250324	162800	29743370	2670	2670	2670	2670	0
301	20250324	162700	29743370	2670	2670	2670	2670	0
302	20250324	162600	29743370	2670	2670	2670	2670	269
303	20250324	162500	29743370	2670	2670	2670	2670	0
304	20250324	162400	29743370	2670	2670	2670	2670	0
305	20250324	162300	29743370	2670	2670	2670	2670	0
306	20250324	162200	29743370	2670	2670	2670	2670	0
307	20250324	162100	29743370	2670	2670	2670	2670	0
308	20250324	162000	29743370	2670	2670	2670	2670	0
309	20250324	161900	29743370	2670	2670	2670	2670	0
310	20250324	161800	29743370	2670	2670	2670	2670	0
311	20250324	161700	29743370	2670	2670	2670	2670	0
312	20250324	161600	29743370	2670	2670	2670	2670	0
313	20250324	161500	29743370	2670	2670	2670	2670	0
314	20250324	161400	29743370	2670	2670	2670	2670	0
315	20250324	161300	29743370	2670	2670	2670	2670	0
316	20250324	161200	29743370	2670	2670	2670	2670	0
317	20250324	161100	29743370	2670	2670	2670	2670	0
318	20250324	161000	29743370	2670	2670	2670	2670	0
319	20250324	160900	29743370	2670	2670	2670	2670	0
320	20250324	160800	29743370	2670	2670	2670	2670	0
321	20250324	160700	29743370	2670	2670	2670	2670	0
322	20250324	160600	29743370	2670	2670	2670	2670	0
323	20250324	160500	29743370	2670	2670	2670	2670	0
324	20250324	160400	29743370	2670	2670	2670	2670	0
325	20250324	160300	29743370	2670	2670	2670	2670	0
326	20250324	160200	29743370	2670	2670	2670	2670	0
327	20250324	160100	29743370	2670	2670	2670	2670	0
328	20250324	160000	29743370	2670	2670	2670	2670	0
329	20250324	155900	29743370	2670	2670	2670	2670	0
330	20250324	155800	29743370	2670	2670	2670	2670	0
331	20250324	155700	29743370	2670	2670	2670	2670	0
332	20250324	155600	29743370	2670	2670	2670	2670	269
333	20250324	155500	29743370	2670	2670	2670	2670	0
334	20250324	155400	29743370	2670	2670	2670	2670	0
335	20250324	155300	29743370	2670	2670	2670	2670	0
336	20250324	155200	29743370	2670	2670	2670	2670	0
337	20250324	155100	29743370	2670	2670	2670	2670	0
338	20250324	155000	29743370	2670	2670	2670	2670	0
339	20250324	154900	29743370	2670	2670	2670	2670	0
340	20250324	154800	29743370	2670	2670	2670	2670	0
341	20250324	154700	29743370	2670	2670	2670	2670	0
342	20250324	154600	29743370	2670	2670	2670	2670	0
343	20250324	154500	29743370	2670	2670	2670	2670	0
344	20250324	154400	29743370	2670	2670	2670	2670	0
345	20250324	154300	29743370	2670	2670	2670	2670	0
346	20250324	154200	29743370	2670	2670	2670	2670	0
347	20250324	154100	29743370	2670	2670	2670	2670	0
348	20250324	154000	29743370	2670	2670	2670	2670	0
349	20250324	153900	29743370	2670	2670	2670	2670	0
350	20250324	153800	29743370	2670	2670	2670	2670	0
351	20250324	153700	29743370	2670	2670	2670	2670	0
352	20250324	153600	29743370	2670	2670	2670	2670	0
353	20250324	153500	29743370	2670	2670	2670	2670	0
354	20250324	153400	29743370	2670	2670	2670	2670	0
355	20250324	153300	29743370	2670	2670	2670	2670	0
356	20250324	153200	29743370	2670	2670	2670	2670	0
357	20250324	153100	29743370	2670	2670	2670	2670	0
358	20250324	153000	29743370	2670	2670	2670	2670	269
359	20250324	152900	29025140	2670	2670	2670	2670	0
360	20250324	152800	29025140	2670	2670	2670	2670	0
361	20250324	152700	29025140	2670	2670	2670	2670	0
362	20250324	152600	29025140	2670	2670	2670	2670	0
363	20250324	152500	29025140	2670	2670	2670	2670	0
364	20250324	152400	29025140	2670	2670	2670	2670	0
365	20250324	152300	29025140	2670	2670	2670	2670	0
366	20250324	152200	29025140	2670	2670	2670	2670	0
367	20250324	152100	29025140	2670	2670	2670	2670	0
368	20250324	152000	29025140	2670	2670	2670	2670	0
369	20250324	151900	29025140	2670	2670	2670	2670	0
370	20250324	151800	29025140	2670	2670	2670	2670	0
371	20250324	151700	29025140	2670	2670	2670	2670	0
372	20250324	151600	29025140	2670	2670	2670	2670	2
373	20250324	151500	29019800	2665	2670	2670	2665	10
374	20250324	151400	28993145	2670	2670	2670	2670	0
375	20250324	151300	28993145	2670	2670	2670	2670	0
376	20250324	151200	28993145	2670	2670	2670	2670	0
377	20250324	151100	28993145	2670	2670	2670	2670	10
378	20250324	151000	28966445	2665	2665	2665	2665	9
379	20250324	150900	28942460	2670	2670	2670	2670	0
380	20250324	150800	28942460	2670	2670	2670	2670	0
381	20250324	150700	28942460	2670	2670	2670	2670	0
382	20250324	150600	28942460	2670	2670	2670	2670	0
383	20250324	150500	28942460	2670	2670	2670	2670	162
384	20250324	150400	28509920	2670	2670	2670	2670	0
385	20250324	150300	28509920	2670	2670	2670	2670	0
386	20250324	150200	28509920	2670	2670	2670	2670	0
387	20250324	150100	28509920	2670	2670	2670	2670	0
388	20250324	150000	28509920	2670	2670	2670	2670	0
389	20250324	145900	28509920	2670	2670	2670	2670	0
390	20250324	145800	28509920	2670	2670	2670	2670	0
391	20250324	145700	28509920	2670	2670	2670	2670	204
392	20250324	145600	27965240	2670	2670	2670	2670	0
393	20250324	145500	27965240	2670	2670	2670	2670	0
394	20250324	145400	27965240	2670	2670	2670	2670	0
395	20250324	145300	27965240	2670	2670	2670	2670	0
396	20250324	145200	27965240	2670	2670	2670	2670	0
397	20250324	145100	27965240	2670	2670	2670	2670	0
398	20250324	145000	27965240	2670	2670	2670	2670	0
399	20250324	144900	27965240	2670	2670	2670	2670	0
400	20250324	144800	27965240	2670	2670	2670	2670	0
401	20250324	144700	27965240	2670	2670	2670	2670	0
402	20250324	144600	27965240	2670	2670	2670	2670	0
403	20250324	144500	27965240	2670	2670	2670	2670	0
404	20250324	144400	27965240	2670	2670	2670	2670	0
405	20250324	144300	27965240	2670	2670	2670	2670	0
406	20250324	144200	27965240	2670	2670	2670	2670	0
407	20250324	144100	27965240	2670	2670	2670	2670	0
408	20250324	144000	27965240	2670	2670	2670	2670	0
409	20250324	143900	27965240	2670	2670	2670	2670	0
410	20250324	143800	27965240	2670	2670	2670	2670	0
411	20250324	143700	27965240	2670	2670	2670	2670	0
412	20250324	143600	27965240	2670	2670	2670	2670	0
413	20250324	143500	27965240	2670	2670	2670	2670	0
414	20250324	143400	27965240	2670	2670	2670	2670	0
415	20250324	143300	27965240	2670	2670	2670	2670	0
416	20250324	143200	27965240	2670	2670	2670	2670	0
417	20250324	143100	27965240	2670	2670	2670	2670	0
418	20250324	143000	27965240	2670	2670	2670	2670	0
419	20250324	142900	27965240	2670	2670	2670	2670	0
420	20250324	142800	27965240	2670	2670	2670	2670	0
421	20250324	142700	27965240	2670	2670	2670	2670	0
422	20250324	142600	27965240	2670	2670	2670	2670	4
423	20250324	142500	27954560	2665	2665	2665	2665	448
424	20250324	142400	26760640	2665	2665	2665	2665	885
425	20250324	142300	24402115	2670	2670	2670	2670	0
426	20250324	142200	24402115	2670	2670	2670	2670	0
427	20250324	142100	24402115	2670	2670	2670	2670	1
428	20250324	142000	24399445	2665	2665	2665	2665	0
429	20250324	141900	24399445	2665	2665	2665	2665	0
430	20250324	141800	24399445	2665	2665	2665	2665	0
431	20250324	141700	24399445	2665	2665	2665	2665	0
432	20250324	141600	24399445	2665	2665	2665	2665	0
433	20250324	141500	24399445	2665	2665	2665	2665	0
434	20250324	141400	24399445	2665	2665	2665	2665	0
435	20250324	141300	24399445	2665	2665	2665	2665	0
436	20250324	141200	24399445	2665	2665	2665	2665	0
437	20250324	141100	24399445	2665	2665	2665	2665	0
438	20250324	141000	24399445	2665	2665	2665	2665	0
439	20250324	140900	24399445	2665	2665	2665	2665	0
440	20250324	140800	24399445	2665	2665	2665	2665	0
441	20250324	140700	24399445	2665	2665	2665	2665	0
442	20250324	140600	24399445	2665	2665	2665	2665	0
443	20250324	140500	24399445	2665	2665	2665	2665	0
444	20250324	140400	24399445	2665	2665	2665	2665	0
445	20250324	140300	24399445	2665	2665	2665	2665	0
446	20250324	140200	24399445	2665	2665	2665	2665	0
447	20250324	140100	24399445	2665	2665	2665	2665	0
448	20250324	140000	24399445	2665	2665	2665	2665	0
449	20250324	135900	24399445	2665	2665	2665	2665	0
450	20250324	135800	24399445	2665	2665	2665	2665	0
451	20250324	135700	24399445	2665	2665	2665	2665	0
452	20250324	135600	24399445	2665	2665	2665	2665	0
453	20250324	135500	24399445	2665	2665	2665	2665	0
454	20250324	135400	24399445	2665	2665	2665	2665	0
455	20250324	135300	24399445	2665	2665	2665	2665	0
456	20250324	135200	24399445	2665	2665	2665	2665	34
457	20250324	135100	24308835	2665	2665	2665	2665	0
458	20250324	135000	24308835	2665	2665	2665	2665	0
459	20250324	134900	24308835	2665	2665	2665	2665	0
460	20250324	134800	24308835	2665	2665	2665	2665	0
461	20250324	134700	24308835	2665	2665	2665	2665	0
462	20250324	134600	24308835	2665	2665	2665	2665	0
463	20250324	134500	24308835	2665	2665	2665	2665	0
464	20250324	134400	24308835	2665	2665	2665	2665	0
465	20250324	134300	24308835	2665	2665	2665	2665	37
466	20250324	134200	24210230	2670	2670	2670	2670	0
467	20250324	134100	24210230	2670	2670	2670	2670	0
468	20250324	134000	24210230	2670	2670	2670	2670	0
469	20250324	133900	24210230	2670	2670	2670	2670	0
470	20250324	133800	24210230	2670	2670	2670	2670	0
471	20250324	133700	24210230	2670	2670	2670	2670	0
472	20250324	133600	24210230	2670	2670	2670	2670	0
473	20250324	133500	24210230	2670	2670	2670	2670	0
474	20250324	133400	24210230	2670	2670	2670	2670	5
475	20250324	133300	24196880	2670	2670	2670	2670	0
476	20250324	133200	24196880	2670	2670	2670	2670	0
477	20250324	133100	24196880	2670	2670	2670	2670	261
478	20250324	133000	23500010	2670	2670	2670	2670	0
479	20250324	132900	23500010	2670	2670	2670	2670	0
480	20250324	132800	23500010	2670	2670	2670	2670	0
481	20250324	132700	23500010	2670	2670	2670	2670	0
482	20250324	132600	23500010	2670	2670	2670	2670	0
483	20250324	132500	23500010	2670	2670	2670	2670	0
484	20250324	132400	23500010	2670	2670	2670	2670	0
485	20250324	132300	23500010	2670	2670	2670	2670	0
486	20250324	132200	23500010	2670	2670	2670	2670	0
487	20250324	132100	23500010	2670	2670	2670	2670	0
488	20250324	132000	23500010	2670	2670	2670	2670	0
489	20250324	131900	23500010	2670	2670	2670	2670	0
490	20250324	131800	23500010	2670	2670	2670	2670	0
491	20250324	131700	23500010	2670	2670	2670	2670	3500
492	20250324	131600	14155010	2680	2680	2680	2680	0
493	20250324	131500	14155010	2680	2680	2680	2680	0
494	20250324	131400	14155010	2680	2680	2680	2680	0
495	20250324	131300	14155010	2680	2680	2680	2680	0
496	20250324	131200	14155010	2680	2680	2680	2680	0
497	20250324	131100	14155010	2680	2680	2680	2680	19
498	20250324	131000	14104090	2670	2670	2670	2670	0
499	20250324	130900	14104090	2670	2670	2670	2670	0
500	20250324	130800	14104090	2670	2670	2670	2670	0
501	20250324	130700	14104090	2670	2670	2670	2670	0
502	20250324	130600	14104090	2670	2670	2670	2670	0
503	20250324	130500	14104090	2670	2670	2670	2670	0
504	20250324	130400	14104090	2670	2670	2670	2670	0
505	20250324	130300	14104090	2670	2670	2670	2670	0
506	20250324	130200	14104090	2670	2670	2670	2670	457
507	20250324	130100	12883900	2680	2680	2680	2680	0
508	20250324	130000	12883900	2680	2680	2680	2680	0
509	20250324	125900	12883900	2680	2680	2680	2680	0
510	20250324	125800	12883900	2680	2680	2680	2680	0
511	20250324	125700	12883900	2680	2680	2680	2680	0
512	20250324	125600	12883900	2680	2680	2680	2680	9
513	20250324	125500	12859780	2680	2680	2680	2680	0
514	20250324	125400	12859780	2680	2680	2680	2680	0
515	20250324	125300	12859780	2680	2680	2680	2680	0
516	20250324	125200	12859780	2680	2680	2680	2680	0
517	20250324	125100	12859780	2680	2680	2680	2680	1
518	20250324	125000	12857100	2670	2670	2670	2670	1
519	20250324	124900	12854430	2675	2675	2675	2675	0
520	20250324	124800	12854430	2675	2675	2675	2675	200
521	20250324	124700	12319430	2675	2675	2675	2675	0
522	20250324	124600	12319430	2675	2675	2675	2675	0
523	20250324	124500	12319430	2675	2675	2675	2675	0
524	20250324	124400	12319430	2675	2675	2675	2675	0
525	20250324	124300	12319430	2675	2675	2675	2675	0
526	20250324	124200	12319430	2675	2675	2675	2675	0
527	20250324	124100	12319430	2675	2675	2675	2675	0
528	20250324	124000	12319430	2675	2675	2675	2675	0
529	20250324	123900	12319430	2675	2675	2675	2675	0
530	20250324	123800	12319430	2675	2675	2675	2675	0
531	20250324	123700	12319430	2675	2675	2675	2675	0
532	20250324	123600	12319430	2675	2675	2675	2675	0
533	20250324	123500	12319430	2675	2675	2675	2675	0
534	20250324	123400	12319430	2675	2675	2675	2675	0
535	20250324	123300	12319430	2675	2675	2675	2675	10
536	20250324	123200	12292680	2670	2670	2670	2670	0
537	20250324	123100	12292680	2670	2670	2670	2670	0
538	20250324	123000	12292680	2670	2670	2670	2670	0
539	20250324	122900	12292680	2670	2670	2670	2670	900
540	20250324	122800	9889680	2670	2670	2670	2670	0
541	20250324	122700	9889680	2670	2670	2670	2670	0
542	20250324	122600	9889680	2670	2670	2670	2670	0
543	20250324	122500	9889680	2670	2670	2670	2670	0
544	20250324	122400	9889680	2670	2670	2670	2670	0
545	20250324	122300	9889680	2670	2670	2670	2670	0
546	20250324	122200	9889680	2670	2670	2670	2670	0
547	20250324	122100	9889680	2670	2670	2670	2670	0
548	20250324	122000	9889680	2670	2670	2670	2670	0
549	20250324	121900	9889680	2670	2670	2670	2670	0
550	20250324	121800	9889680	2670	2670	2670	2670	0
551	20250324	121700	9889680	2670	2670	2670	2670	0
552	20250324	121600	9889680	2670	2670	2670	2670	0
553	20250324	121500	9889680	2670	2670	2670	2670	0
554	20250324	121400	9889680	2670	2670	2670	2670	0
555	20250324	121300	9889680	2670	2670	2670	2670	0
556	20250324	121200	9889680	2670	2670	2670	2670	0
557	20250324	121100	9889680	2670	2670	2670	2670	0
558	20250324	121000	9889680	2670	2670	2670	2670	0
559	20250324	120900	9889680	2670	2670	2670	2670	0
560	20250324	120800	9889680	2670	2670	2670	2670	0
561	20250324	120700	9889680	2670	2670	2670	2670	0
562	20250324	120600	9889680	2670	2670	2670	2670	0
563	20250324	120500	9889680	2670	2670	2670	2670	0
564	20250324	120400	9889680	2670	2670	2670	2670	0
565	20250324	120300	9889680	2670	2670	2670	2670	2
566	20250324	120200	9884340	2675	2675	2675	2675	0
567	20250324	120100	9884340	2675	2675	2675	2675	0
568	20250324	120000	9884340	2675	2675	2675	2675	10
569	20250324	115900	9857590	2675	2675	2675	2675	10
570	20250324	115800	9830840	2675	2675	2675	2675	0
571	20250324	115700	9830840	2675	2675	2675	2675	0
572	20250324	115600	9830840	2675	2675	2675	2675	0
573	20250324	115500	9830840	2675	2675	2675	2675	0
574	20250324	115400	9830840	2675	2675	2675	2675	0
575	20250324	115300	9830840	2675	2675	2675	2675	0
576	20250324	115200	9830840	2675	2675	2675	2675	0
577	20250324	115100	9830840	2675	2675	2675	2675	0
578	20250324	115000	9830840	2675	2675	2675	2675	0
579	20250324	114900	9830840	2675	2675	2675	2675	0
580	20250324	114800	9830840	2675	2675	2675	2675	100
581	20250324	114700	9563340	2675	2675	2675	2675	0
582	20250324	114600	9563340	2675	2675	2675	2675	0
583	20250324	114500	9563340	2675	2675	2675	2675	0
584	20250324	114400	9563340	2675	2675	2675	2675	0
585	20250324	114300	9563340	2675	2675	2675	2675	0
586	20250324	114200	9563340	2675	2675	2675	2675	0
587	20250324	114100	9563340	2675	2675	2675	2675	0
588	20250324	114000	9563340	2675	2675	2675	2675	0
589	20250324	113900	9563340	2675	2675	2675	2675	0
590	20250324	113800	9563340	2675	2675	2675	2675	0
591	20250324	113700	9563340	2675	2675	2675	2675	0
592	20250324	113600	9563340	2675	2675	2675	2675	1003
593	20250324	113500	6880315	2675	2675	2675	2675	0
594	20250324	113400	6880315	2675	2675	2675	2675	0
595	20250324	113300	6880315	2675	2675	2675	2675	10
596	20250324	113200	6853565	2670	2670	2670	2670	0
597	20250324	113100	6853565	2670	2670	2670	2670	0
598	20250324	113000	6853565	2670	2670	2670	2670	2
599	20250324	112900	6848225	2670	2670	2670	2670	1
600	20250324	112800	6845555	2670	2670	2670	2670	0
601	20250324	112700	6845555	2670	2670	2670	2670	0
602	20250324	112600	6845555	2670	2670	2670	2670	0
603	20250324	112500	6845555	2670	2670	2670	2670	0
604	20250324	112400	6845555	2670	2670	2670	2670	0
605	20250324	112300	6845555	2670	2670	2670	2670	0
606	20250324	112200	6845555	2670	2670	2670	2670	19
607	20250324	112100	6794825	2670	2670	2670	2670	0
608	20250324	112000	6794825	2670	2670	2670	2670	0
609	20250324	111900	6794825	2670	2670	2670	2670	0
610	20250324	111800	6794825	2670	2670	2670	2670	0
611	20250324	111700	6794825	2670	2670	2670	2670	0
612	20250324	111600	6794825	2670	2670	2670	2670	0
613	20250324	111500	6794825	2670	2670	2670	2670	0
614	20250324	111400	6794825	2670	2670	2670	2670	0
615	20250324	111300	6794825	2670	2670	2670	2670	0
616	20250324	111200	6794825	2670	2670	2670	2670	48
617	20250324	111100	6666665	2670	2670	2670	2670	0
618	20250324	111000	6666665	2670	2670	2670	2670	1
619	20250324	110900	6663995	2665	2665	2665	2665	0
620	20250324	110800	6663995	2665	2665	2665	2665	0
621	20250324	110700	6663995	2665	2665	2665	2665	0
622	20250324	110600	6663995	2665	2665	2665	2665	0
623	20250324	110500	6663995	2665	2665	2665	2665	10
624	20250324	110400	6637345	2670	2670	2670	2670	0
625	20250324	110300	6637345	2670	2670	2670	2670	0
626	20250324	110200	6637345	2670	2670	2670	2670	0
627	20250324	110100	6637345	2670	2670	2670	2670	0
628	20250324	110000	6637345	2670	2670	2670	2670	0
629	20250324	105900	6637345	2670	2670	2670	2670	0
630	20250324	105800	6637345	2670	2670	2670	2670	0
631	20250324	105700	6637345	2670	2670	2670	2670	2
632	20250324	105600	6632005	2665	2665	2665	2665	7
633	20250324	105500	6613350	2665	2665	2665	2665	0
634	20250324	105400	6613350	2665	2665	2665	2665	0
635	20250324	105300	6613350	2665	2665	2665	2665	0
636	20250324	105200	6613350	2665	2665	2665	2665	0
637	20250324	105100	6613350	2665	2665	2665	2665	0
638	20250324	105000	6613350	2665	2665	2665	2665	0
639	20250324	104900	6613350	2665	2665	2665	2665	0
640	20250324	104800	6613350	2665	2665	2665	2665	0
641	20250324	104700	6613350	2665	2665	2665	2665	0
642	20250324	104600	6613350	2665	2665	2665	2665	0
643	20250324	104500	6613350	2665	2665	2665	2665	1
644	20250324	104400	6610685	2665	2665	2665	2665	0
645	20250324	104300	6610685	2665	2665	2665	2665	1177
646	20250324	104200	3473980	2665	2665	2665	2665	0
647	20250324	104100	3473980	2665	2665	2665	2665	0
648	20250324	104000	3473980	2665	2665	2665	2665	0
649	20250324	103900	3473980	2665	2665	2665	2665	0
650	20250324	103800	3473980	2665	2665	2665	2665	0
651	20250324	103700	3473980	2665	2665	2665	2665	14
652	20250324	103600	3436670	2665	2665	2665	2665	6
653	20250324	103500	3420680	2665	2665	2665	2665	14
654	20250324	103400	3383370	2665	2665	2665	2665	0
655	20250324	103300	3383370	2665	2665	2665	2665	0
656	20250324	103200	3383370	2665	2665	2665	2665	0
657	20250324	103100	3383370	2665	2665	2665	2665	0
658	20250324	103000	3383370	2665	2665	2665	2665	0
659	20250324	102900	3383370	2665	2665	2665	2665	0
660	20250324	102800	3383370	2665	2665	2665	2665	147
661	20250324	102700	2991615	2670	2670	2670	2670	0
662	20250324	102600	2991615	2670	2670	2670	2670	202
663	20250324	102500	2452275	2670	2670	2670	2670	0
664	20250324	102400	2452275	2670	2670	2670	2670	0
665	20250324	102300	2452275	2670	2670	2670	2670	0
666	20250324	102200	2452275	2670	2670	2670	2670	1
667	20250324	102100	2449605	2675	2675	2675	2675	0
668	20250324	102000	2449605	2675	2675	2675	2675	1
669	20250324	101900	2446930	2675	2675	2675	2675	2
670	20250324	101800	2441580	2675	2675	2675	2675	0
671	20250324	101700	2441580	2675	2675	2675	2675	20
672	20250324	101600	2388080	2680	2680	2680	2680	0
673	20250324	101500	2388080	2680	2680	2680	2680	0
674	20250324	101400	2388080	2680	2680	2680	2680	0
675	20250324	101300	2388080	2680	2680	2680	2680	1
676	20250324	101200	2385400	2675	2675	2675	2675	5
677	20250324	101100	2372025	2670	2670	2670	2670	0
678	20250324	101000	2372025	2670	2670	2670	2670	0
679	20250324	100900	2372025	2670	2670	2670	2670	0
680	20250324	100800	2372025	2670	2670	2670	2670	0
681	20250324	100700	2372025	2670	2670	2670	2670	0
682	20250324	100600	2372025	2670	2670	2670	2670	0
683	20250324	100500	2372025	2670	2670	2670	2670	0
684	20250324	100400	2372025	2670	2670	2670	2670	0
685	20250324	100300	2372025	2670	2670	2670	2670	0
686	20250324	100200	2372025	2670	2670	2670	2670	0
687	20250324	100100	2372025	2670	2670	2670	2670	0
688	20250324	100000	2372025	2670	2670	2670	2670	0
689	20250324	095900	2372025	2670	2670	2670	2670	0
690	20250324	095800	2372025	2670	2670	2670	2670	1
691	20250324	095700	2369355	2680	2680	2680	2680	1
692	20250324	095600	2366675	2680	2680	2680	2680	0
693	20250324	095500	2366675	2680	2680	2680	2680	0
694	20250324	095400	2366675	2680	2680	2680	2680	0
695	20250324	095300	2366675	2680	2680	2680	2680	10
696	20250324	095200	2339875	2680	2680	2680	2680	1
697	20250324	095100	2337195	2680	2680	2680	2680	0
698	20250324	095000	2337195	2680	2680	2680	2680	23
699	20250324	094900	2275555	2680	2680	2680	2680	12
700	20250324	094800	2243395	2680	2680	2680	2680	0
701	20250324	094700	2243395	2680	2680	2680	2680	0
702	20250324	094600	2243395	2680	2680	2680	2680	0
703	20250324	094500	2243395	2680	2680	2680	2680	0
704	20250324	094400	2243395	2680	2680	2680	2680	0
705	20250324	094300	2243395	2680	2680	2680	2680	1
706	20250324	094200	2240715	2680	2680	2680	2680	3
707	20250324	094100	2232675	2680	2680	2680	2680	3
708	20250324	094000	2224635	2680	2680	2680	2680	5
709	20250324	093900	2211235	2680	2680	2680	2680	0
710	20250324	093800	2211235	2680	2680	2680	2680	3
711	20250324	093700	2203195	2680	2680	2680	2680	0
712	20250324	093600	2203195	2680	2680	2680	2680	0
713	20250324	093500	2203195	2680	2680	2680	2680	0
714	20250324	093400	2203195	2680	2680	2680	2680	0
715	20250324	093300	2203195	2680	2680	2680	2680	0
716	20250324	093200	2203195	2680	2680	2680	2680	0
717	20250324	093100	2203195	2680	2680	2680	2680	0
718	20250324	093000	2203195	2680	2680	2680	2680	3
719	20250324	092900	2195155	2670	2670	2670	2670	0
720	20250324	092800	2195155	2670	2670	2670	2665	480
721	20250324	092700	913570	2670	2670	2670	2670	0
722	20250324	092600	913570	2670	2670	2670	2670	1
723	20250324	092500	910900	2680	2680	2680	2680	0
724	20250324	092400	910900	2680	2680	2680	2680	0
725	20250324	092300	910900	2680	2680	2680	2680	1
726	20250324	092200	908220	2680	2680	2680	2680	0
727	20250324	092100	908220	2680	2680	2680	2680	0
728	20250324	092000	908220	2680	2680	2680	2680	127
729	20250324	091900	567860	2680	2680	2680	2680	0
730	20250324	091800	567860	2680	2680	2680	2680	0
731	20250324	091700	567860	2680	2680	2680	2680	0
732	20250324	091600	567860	2680	2680	2680	2680	0
733	20250324	091500	567860	2680	2680	2680	2680	0
734	20250324	091400	567860	2680	2680	2680	2680	0
735	20250324	091300	567860	2680	2680	2680	2680	0
736	20250324	091200	567860	2680	2680	2680	2680	0
737	20250324	091100	567860	2680	2680	2680	2680	3
738	20250324	091000	559820	2685	2685	2685	2685	0
739	20250324	090900	559820	2685	2685	2685	2685	0
740	20250324	090800	559820	2685	2685	2685	2685	0
741	20250324	090700	559820	2685	2685	2685	2685	0
742	20250324	090600	559820	2685	2685	2685	2685	0
743	20250324	090500	559820	2685	2685	2685	2685	0
744	20250324	090400	559820	2685	2685	2685	2685	5
745	20250324	090300	546395	2690	2690	2690	2690	0
746	20250324	090200	546395	2690	2690	2690	2690	0
747	20250324	090100	546395	2690	2690	2690	2690	0
748	20250324	090000	546395	2690	2705	2705	2690	202