KissMeData/094800/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	200500	24107685	4255	4255	4255	4255	231
3	20250325	200400	24107685	4255	4255	4255	4255	0
4	20250325	200300	24107685	4255	4255	4255	4255	0
5	20250325	200200	24107685	4255	4255	4255	4255	0
6	20250325	200100	24107685	4255	4255	4255	4255	0
7	20250325	200000	24107685	4255	4255	4255	4255	0
8	20250325	195900	24107685	4255	4255	4255	4255	0
9	20250325	195800	24107685	4255	4255	4255	4255	0
10	20250325	195700	24107685	4255	4255	4255	4255	0
11	20250325	195600	24107685	4255	4255	4255	4255	0
12	20250325	195500	24107685	4255	4255	4255	4255	0
13	20250325	195400	24107685	4255	4255	4255	4255	0
14	20250325	195300	24107685	4255	4255	4255	4255	0
15	20250325	195200	24107685	4255	4255	4255	4255	0
16	20250325	195100	24107685	4255	4255	4255	4255	0
17	20250325	195000	24107685	4255	4255	4255	4255	0
18	20250325	194900	24107685	4255	4255	4255	4255	0
19	20250325	194800	24107685	4255	4255	4255	4255	0
20	20250325	194700	24107685	4255	4255	4255	4255	0
21	20250325	194600	24107685	4255	4255	4255	4255	0
22	20250325	194500	24107685	4255	4255	4255	4255	0
23	20250325	194400	24107685	4255	4255	4255	4255	0
24	20250325	194300	24107685	4255	4255	4255	4255	0
25	20250325	194200	24107685	4255	4255	4255	4255	0
26	20250325	194100	24107685	4255	4255	4255	4255	0
27	20250325	194000	24107685	4255	4255	4255	4255	0
28	20250325	193900	24107685	4255	4255	4255	4255	0
29	20250325	193800	24107685	4255	4255	4255	4255	0
30	20250325	193700	24107685	4255	4255	4255	4255	0
31	20250325	193600	24107685	4255	4255	4255	4255	0
32	20250325	193500	24107685	4255	4255	4255	4255	231
33	20250325	193400	24107685	4255	4255	4255	4255	0
34	20250325	193300	24107685	4255	4255	4255	4255	0
35	20250325	193200	24107685	4255	4255	4255	4255	0
36	20250325	193100	24107685	4255	4255	4255	4255	0
37	20250325	193000	24107685	4255	4255	4255	4255	0
38	20250325	192900	24107685	4255	4255	4255	4255	0
39	20250325	192800	24107685	4255	4255	4255	4255	0
40	20250325	192700	24107685	4255	4255	4255	4255	0
41	20250325	192600	24107685	4255	4255	4255	4255	0
42	20250325	192500	24107685	4255	4255	4255	4255	0
43	20250325	192400	24107685	4255	4255	4255	4255	0
44	20250325	192300	24107685	4255	4255	4255	4255	0
45	20250325	192200	24107685	4255	4255	4255	4255	0
46	20250325	192100	24107685	4255	4255	4255	4255	0
47	20250325	192000	24107685	4255	4255	4255	4255	0
48	20250325	191900	24107685	4255	4255	4255	4255	0
49	20250325	191800	24107685	4255	4255	4255	4255	0
50	20250325	191700	24107685	4255	4255	4255	4255	0
51	20250325	191600	24107685	4255	4255	4255	4255	0
52	20250325	191500	24107685	4255	4255	4255	4255	0
53	20250325	191400	24107685	4255	4255	4255	4255	0
54	20250325	191300	24107685	4255	4255	4255	4255	0
55	20250325	191200	24107685	4255	4255	4255	4255	0
56	20250325	191100	24107685	4255	4255	4255	4255	0
57	20250325	191000	24107685	4255	4255	4255	4255	0
58	20250325	190900	24107685	4255	4255	4255	4255	0
59	20250325	190800	24107685	4255	4255	4255	4255	0
60	20250325	190700	24107685	4255	4255	4255	4255	0
61	20250325	190600	24107685	4255	4255	4255	4255	0
62	20250325	190500	24107685	4255	4255	4255	4255	231
63	20250325	190400	24107685	4255	4255	4255	4255	0
64	20250325	190300	24107685	4255	4255	4255	4255	0
65	20250325	190200	24107685	4255	4255	4255	4255	0
66	20250325	190100	24107685	4255	4255	4255	4255	0
67	20250325	190000	24107685	4255	4255	4255	4255	0
68	20250325	185900	24107685	4255	4255	4255	4255	0
69	20250325	185800	24107685	4255	4255	4255	4255	0
70	20250325	185700	24107685	4255	4255	4255	4255	0
71	20250325	185600	24107685	4255	4255	4255	4255	0
72	20250325	185500	24107685	4255	4255	4255	4255	0
73	20250325	185400	24107685	4255	4255	4255	4255	0
74	20250325	185300	24107685	4255	4255	4255	4255	0
75	20250325	185200	24107685	4255	4255	4255	4255	0
76	20250325	185100	24107685	4255	4255	4255	4255	0
77	20250325	185000	24107685	4255	4255	4255	4255	0
78	20250325	184900	24107685	4255	4255	4255	4255	0
79	20250325	184800	24107685	4255	4255	4255	4255	0
80	20250325	184700	24107685	4255	4255	4255	4255	0
81	20250325	184600	24107685	4255	4255	4255	4255	0
82	20250325	184500	24107685	4255	4255	4255	4255	0
83	20250325	184400	24107685	4255	4255	4255	4255	0
84	20250325	184300	24107685	4255	4255	4255	4255	0
85	20250325	184200	24107685	4255	4255	4255	4255	0
86	20250325	184100	24107685	4255	4255	4255	4255	0
87	20250325	184000	24107685	4255	4255	4255	4255	0
88	20250325	183900	24107685	4255	4255	4255	4255	0
89	20250325	183800	24107685	4255	4255	4255	4255	0
90	20250325	183700	24107685	4255	4255	4255	4255	0
91	20250325	183600	24107685	4255	4255	4255	4255	0
92	20250325	183500	24107685	4255	4255	4255	4255	231
93	20250325	183400	24107685	4255	4255	4255	4255	0
94	20250325	183300	24107685	4255	4255	4255	4255	0
95	20250325	183200	24107685	4255	4255	4255	4255	0
96	20250325	183100	24107685	4255	4255	4255	4255	0
97	20250325	183000	24107685	4255	4255	4255	4255	0
98	20250325	182900	24107685	4255	4255	4255	4255	0
99	20250325	182800	24107685	4255	4255	4255	4255	0
100	20250325	182700	24107685	4255	4255	4255	4255	0
101	20250325	182600	24107685	4255	4255	4255	4255	0
102	20250325	182500	24107685	4255	4255	4255	4255	0
103	20250325	182400	24107685	4255	4255	4255	4255	0
104	20250325	182300	24107685	4255	4255	4255	4255	0
105	20250325	182200	24107685	4255	4255	4255	4255	0
106	20250325	182100	24107685	4255	4255	4255	4255	0
107	20250325	182000	24107685	4255	4255	4255	4255	0
108	20250325	181900	24107685	4255	4255	4255	4255	0
109	20250325	181800	24107685	4255	4255	4255	4255	0
110	20250325	181700	24107685	4255	4255	4255	4255	0
111	20250325	181600	24107685	4255	4255	4255	4255	0
112	20250325	181500	24107685	4255	4255	4255	4255	0
113	20250325	181400	24107685	4255	4255	4255	4255	0
114	20250325	181300	24107685	4255	4255	4255	4255	0
115	20250325	181200	24107685	4255	4255	4255	4255	0
116	20250325	181100	24107685	4255	4255	4255	4255	0
117	20250325	181000	24107685	4255	4255	4255	4255	0
118	20250325	180900	24107685	4255	4255	4255	4255	0
119	20250325	180800	24107685	4255	4255	4255	4255	0
120	20250325	180700	24107685	4255	4255	4255	4255	0
121	20250325	180600	24107685	4255	4255	4255	4255	0
122	20250325	180500	24107685	4255	4255	4255	4255	231
123	20250325	180400	24107685	4255	4255	4255	4255	0
124	20250325	180300	24107685	4255	4255	4255	4255	0
125	20250325	180200	24107685	4255	4255	4255	4255	0
126	20250325	180100	24107685	4255	4255	4255	4255	0
127	20250325	180000	24107685	4255	4255	4255	4255	0
128	20250325	175900	24107685	4255	4255	4255	4255	0
129	20250325	175800	24107685	4255	4255	4255	4255	0
130	20250325	175700	24107685	4255	4255	4255	4255	0
131	20250325	175600	24107685	4255	4255	4255	4255	0
132	20250325	175500	24107685	4255	4255	4255	4255	0
133	20250325	175400	24107685	4255	4255	4255	4255	0
134	20250325	175300	24107685	4255	4255	4255	4255	0
135	20250325	175200	24107685	4255	4255	4255	4255	0
136	20250325	175100	24107685	4255	4255	4255	4255	0
137	20250325	175000	24107685	4255	4255	4255	4255	0
138	20250325	174900	24107685	4255	4255	4255	4255	0
139	20250325	174800	24107685	4255	4255	4255	4255	0
140	20250325	174700	24107685	4255	4255	4255	4255	0
141	20250325	174600	24107685	4255	4255	4255	4255	0
142	20250325	174500	24107685	4255	4255	4255	4255	0
143	20250325	174400	24107685	4255	4255	4255	4255	0
144	20250325	174300	24107685	4255	4255	4255	4255	0
145	20250325	174200	24107685	4255	4255	4255	4255	0
146	20250325	174100	24107685	4255	4255	4255	4255	0
147	20250325	174000	24107685	4255	4255	4255	4255	0
148	20250325	173900	24107685	4255	4255	4255	4255	0
149	20250325	173800	24107685	4255	4255	4255	4255	0
150	20250325	173700	24107685	4255	4255	4255	4255	0
151	20250325	173600	24107685	4255	4255	4255	4255	0
152	20250325	173500	24107685	4255	4255	4255	4255	231
153	20250325	173400	24107685	4255	4255	4255	4255	0
154	20250325	173300	24107685	4255	4255	4255	4255	0
155	20250325	173200	24107685	4255	4255	4255	4255	0
156	20250325	173100	24107685	4255	4255	4255	4255	0
157	20250325	173000	24107685	4255	4255	4255	4255	0
158	20250325	172900	24107685	4255	4255	4255	4255	0
159	20250325	172800	24107685	4255	4255	4255	4255	0
160	20250325	172700	24107685	4255	4255	4255	4255	0
161	20250325	172600	24107685	4255	4255	4255	4255	0
162	20250325	172500	24107685	4255	4255	4255	4255	0
163	20250325	172400	24107685	4255	4255	4255	4255	0
164	20250325	172300	24107685	4255	4255	4255	4255	0
165	20250325	172200	24107685	4255	4255	4255	4255	0
166	20250325	172100	24107685	4255	4255	4255	4255	0
167	20250325	172000	24107685	4255	4255	4255	4255	0
168	20250325	171900	24107685	4255	4255	4255	4255	0
169	20250325	171800	24107685	4255	4255	4255	4255	0
170	20250325	171700	24107685	4255	4255	4255	4255	0
171	20250325	171600	24107685	4255	4255	4255	4255	0
172	20250325	171500	24107685	4255	4255	4255	4255	0
173	20250325	171400	24107685	4255	4255	4255	4255	0
174	20250325	171300	24107685	4255	4255	4255	4255	0
175	20250325	171200	24107685	4255	4255	4255	4255	0
176	20250325	171100	24107685	4255	4255	4255	4255	0
177	20250325	171000	24107685	4255	4255	4255	4255	0
178	20250325	170900	24107685	4255	4255	4255	4255	0
179	20250325	170800	24107685	4255	4255	4255	4255	0
180	20250325	170700	24107685	4255	4255	4255	4255	0
181	20250325	170600	24107685	4255	4255	4255	4255	0
182	20250325	170500	24107685	4255	4255	4255	4255	231
183	20250325	170400	24107685	4255	4255	4255	4255	0
184	20250325	170300	24107685	4255	4255	4255	4255	0
185	20250325	170200	24107685	4255	4255	4255	4255	0
186	20250325	170100	24107685	4255	4255	4255	4255	0
187	20250325	170000	24107685	4255	4255	4255	4255	0
188	20250325	165900	24107685	4255	4255	4255	4255	0
189	20250325	165800	24107685	4255	4255	4255	4255	0
190	20250325	165700	24107685	4255	4255	4255	4255	0
191	20250325	165600	24107685	4255	4255	4255	4255	0
192	20250325	165500	24107685	4255	4255	4255	4255	0
193	20250325	165400	24107685	4255	4255	4255	4255	0
194	20250325	165300	24107685	4255	4255	4255	4255	0
195	20250325	165200	24107685	4255	4255	4255	4255	0
196	20250325	165100	24107685	4255	4255	4255	4255	0
197	20250325	165000	24107685	4255	4255	4255	4255	0
198	20250325	164900	24107685	4255	4255	4255	4255	0
199	20250325	164800	24107685	4255	4255	4255	4255	0
200	20250325	164700	24107685	4255	4255	4255	4255	0
201	20250325	164600	24107685	4255	4255	4255	4255	0
202	20250325	164500	24107685	4255	4255	4255	4255	0
203	20250325	164400	24107685	4255	4255	4255	4255	0
204	20250325	164300	24107685	4255	4255	4255	4255	0
205	20250325	164200	24107685	4255	4255	4255	4255	0
206	20250325	164100	24107685	4255	4255	4255	4255	0
207	20250325	164000	24107685	4255	4255	4255	4255	0
208	20250325	163900	24107685	4255	4255	4255	4255	0
209	20250325	163800	24107685	4255	4255	4255	4255	0
210	20250325	163700	24107685	4255	4255	4255	4255	0
211	20250325	163600	24107685	4255	4255	4255	4255	0
212	20250325	163500	24107685	4255	4255	4255	4255	231
213	20250325	163400	24107685	4255	4255	4255	4255	0
214	20250325	163300	24107685	4255	4255	4255	4255	0
215	20250325	163200	24107685	4255	4255	4255	4255	0
216	20250325	163100	24107685	4255	4255	4255	4255	0
217	20250325	163000	24107685	4255	4255	4255	4255	0
218	20250325	162900	24107685	4255	4255	4255	4255	0
219	20250325	162800	24107685	4255	4255	4255	4255	0
220	20250325	162700	24107685	4255	4255	4255	4255	0
221	20250325	162600	24107685	4255	4255	4255	4255	0
222	20250325	162500	24107685	4255	4255	4255	4255	0
223	20250325	162400	24107685	4255	4255	4255	4255	0
224	20250325	162300	24107685	4255	4255	4255	4255	0
225	20250325	162200	24107685	4255	4255	4255	4255	0
226	20250325	162100	24107685	4255	4255	4255	4255	0
227	20250325	162000	24107685	4255	4255	4255	4255	0
228	20250325	161900	24107685	4255	4255	4255	4255	0
229	20250325	161800	24107685	4255	4255	4255	4255	0
230	20250325	161700	24107685	4255	4255	4255	4255	0
231	20250325	161600	24107685	4255	4255	4255	4255	0
232	20250325	161500	24107685	4255	4255	4255	4255	0
233	20250325	161400	24107685	4255	4255	4255	4255	0
234	20250325	161300	24107685	4255	4255	4255	4255	0
235	20250325	161200	24107685	4255	4255	4255	4255	0
236	20250325	161100	24107685	4255	4255	4255	4255	0
237	20250325	161000	24107685	4255	4255	4255	4255	0
238	20250325	160900	24107685	4255	4255	4255	4255	0
239	20250325	160800	24107685	4255	4255	4255	4255	0
240	20250325	160700	24107685	4255	4255	4255	4255	0
241	20250325	160600	24107685	4255	4255	4255	4255	0
242	20250325	160500	24107685	4255	4255	4255	4255	231
243	20250325	160400	24107685	4255	4255	4255	4255	0
244	20250325	160300	24107685	4255	4255	4255	4255	0
245	20250325	160200	24107685	4255	4255	4255	4255	0
246	20250325	160100	24107685	4255	4255	4255	4255	0
247	20250325	160000	24107685	4255	4255	4255	4255	0
248	20250325	155900	24107685	4255	4255	4255	4255	0
249	20250325	155800	24107685	4255	4255	4255	4255	0
250	20250325	155700	24107685	4255	4255	4255	4255	0
251	20250325	155600	24107685	4255	4255	4255	4255	0
252	20250325	155500	24107685	4255	4255	4255	4255	0
253	20250325	155400	24107685	4255	4255	4255	4255	0
254	20250325	155300	24107685	4255	4255	4255	4255	0
255	20250325	155200	24107685	4255	4255	4255	4255	0
256	20250325	155100	24107685	4255	4255	4255	4255	0
257	20250325	155000	24107685	4255	4255	4255	4255	0
258	20250325	154900	24107685	4255	4255	4255	4255	0
259	20250325	154800	24107685	4255	4255	4255	4255	0
260	20250325	154700	24107685	4255	4255	4255	4255	0
261	20250325	154600	24107685	4255	4255	4255	4255	0
262	20250325	154500	24107685	4255	4255	4255	4255	0
263	20250325	154400	24107685	4255	4255	4255	4255	0
264	20250325	154300	24107685	4255	4255	4255	4255	0
265	20250325	154200	24107685	4255	4255	4255	4255	0
266	20250325	154100	24107685	4255	4255	4255	4255	0
267	20250325	154000	24107685	4255	4255	4255	4255	0
268	20250325	153900	24107685	4255	4255	4255	4255	0
269	20250325	153800	24107685	4255	4255	4255	4255	0
270	20250325	153700	24107685	4255	4255	4255	4255	0
271	20250325	153600	24107685	4255	4255	4255	4255	0
272	20250325	153500	24107685	4255	4255	4255	4255	231
273	20250325	153400	24107685	4255	4255	4255	4255	0
274	20250325	153300	24107685	4255	4255	4255	4255	0
275	20250325	153200	24107685	4255	4255	4255	4255	0
276	20250325	153100	24107685	4255	4255	4255	4255	0
277	20250325	153000	24107685	4255	4255	4255	4255	231
278	20250325	152900	23124780	4250	4250	4250	4250	0
279	20250325	152800	23124780	4250	4250	4250	4250	0
280	20250325	152700	23124780	4250	4250	4250	4250	0
281	20250325	152600	23124780	4250	4250	4250	4250	0
282	20250325	152500	23124780	4250	4250	4250	4250	0
283	20250325	152400	23124780	4250	4250	4250	4250	0
284	20250325	152300	23124780	4250	4250	4250	4250	0
285	20250325	152200	23124780	4250	4250	4250	4250	0
286	20250325	152100	23124780	4250	4250	4250	4250	0
287	20250325	152000	23124780	4250	4250	4250	4250	0
288	20250325	151900	23124780	4250	4250	4250	4250	2
289	20250325	151800	23116280	4250	4250	4250	4250	22
290	20250325	151700	23022780	4250	4250	4250	4250	384
291	20250325	151600	21390780	4250	4250	4250	4250	0
292	20250325	151500	21390780	4250	4250	4250	4250	0
293	20250325	151400	21390780	4250	4250	4250	4250	0
294	20250325	151300	21390780	4250	4250	4250	4250	50
295	20250325	151200	21178280	4240	4240	4240	4240	0
296	20250325	151100	21178280	4240	4240	4240	4240	0
297	20250325	151000	21178280	4240	4240	4240	4240	0
298	20250325	150900	21178280	4240	4240	4240	4240	0
299	20250325	150800	21178280	4240	4240	4240	4240	0
300	20250325	150700	21178280	4240	4240	4240	4240	0
301	20250325	150600	21178280	4240	4240	4240	4240	0
302	20250325	150500	21178280	4240	4240	4240	4240	0
303	20250325	150400	21178280	4240	4240	4240	4240	0
304	20250325	150300	21178280	4240	4240	4240	4240	0
305	20250325	150200	21178280	4240	4240	4240	4240	0
306	20250325	150100	21178280	4240	4240	4240	4240	0
307	20250325	150000	21178280	4240	4240	4240	4240	0
308	20250325	145900	21178280	4240	4240	4240	4240	0
309	20250325	145800	21178280	4240	4240	4240	4240	0
310	20250325	145700	21178280	4240	4240	4240	4240	0
311	20250325	145600	21178280	4240	4240	4240	4240	0
312	20250325	145500	21178280	4240	4240	4240	4240	0
313	20250325	145400	21178280	4240	4240	4240	4240	0
314	20250325	145300	21178280	4240	4240	4240	4240	0
315	20250325	145200	21178280	4240	4240	4240	4240	0
316	20250325	145100	21178280	4240	4240	4240	4240	4
317	20250325	145000	21161320	4260	4260	4260	4260	0
318	20250325	144900	21161320	4260	4260	4260	4260	0
319	20250325	144800	21161320	4260	4260	4260	4260	0
320	20250325	144700	21161320	4260	4260	4260	4260	0
321	20250325	144600	21161320	4260	4260	4260	4260	0
322	20250325	144500	21161320	4260	4260	4260	4260	0
323	20250325	144400	21161320	4260	4260	4260	4260	0
324	20250325	144300	21161320	4260	4260	4260	4260	0
325	20250325	144200	21161320	4260	4260	4260	4260	0
326	20250325	144100	21161320	4260	4260	4260	4260	0
327	20250325	144000	21161320	4260	4260	4260	4260	0
328	20250325	143900	21161320	4260	4260	4260	4260	0
329	20250325	143800	21161320	4260	4260	4260	4260	0
330	20250325	143700	21161320	4260	4260	4260	4260	0
331	20250325	143600	21161320	4260	4260	4260	4260	0
332	20250325	143500	21161320	4260	4260	4260	4260	0
333	20250325	143400	21161320	4260	4260	4260	4260	0
334	20250325	143300	21161320	4260	4260	4260	4260	0
335	20250325	143200	21161320	4260	4260	4260	4260	0
336	20250325	143100	21161320	4260	4260	4260	4260	0
337	20250325	143000	21161320	4260	4260	4260	4260	0
338	20250325	142900	21161320	4260	4260	4260	4260	0
339	20250325	142800	21161320	4260	4260	4260	4260	0
340	20250325	142700	21161320	4260	4260	4260	4260	0
341	20250325	142600	21161320	4260	4260	4260	4260	0
342	20250325	142500	21161320	4260	4260	4260	4260	0
343	20250325	142400	21161320	4260	4260	4260	4260	0
344	20250325	142300	21161320	4260	4260	4260	4260	10
345	20250325	142200	21118720	4260	4260	4260	4260	0
346	20250325	142100	21118720	4260	4260	4260	4260	0
347	20250325	142000	21118720	4260	4260	4260	4260	0
348	20250325	141900	21118720	4260	4260	4260	4260	0
349	20250325	141800	21118720	4260	4260	4260	4260	0
350	20250325	141700	21118720	4260	4260	4260	4260	0
351	20250325	141600	21118720	4260	4260	4260	4260	0
352	20250325	141500	21118720	4260	4260	4260	4260	0
353	20250325	141400	21118720	4260	4260	4260	4260	0
354	20250325	141300	21118720	4260	4260	4260	4260	0
355	20250325	141200	21118720	4260	4260	4260	4260	0
356	20250325	141100	21118720	4260	4260	4260	4260	0
357	20250325	141000	21118720	4260	4260	4260	4260	0
358	20250325	140900	21118720	4260	4260	4260	4260	0
359	20250325	140800	21118720	4260	4260	4260	4260	0
360	20250325	140700	21118720	4260	4260	4260	4260	0
361	20250325	140600	21118720	4260	4260	4260	4260	0
362	20250325	140500	21118720	4260	4260	4260	4260	0
363	20250325	140400	21118720	4260	4260	4260	4260	0
364	20250325	140300	21118720	4260	4260	4260	4260	0
365	20250325	140200	21118720	4260	4260	4260	4260	0
366	20250325	140100	21118720	4260	4260	4260	4260	0
367	20250325	140000	21118720	4260	4260	4260	4260	0
368	20250325	135900	21118720	4260	4260	4260	4260	0
369	20250325	135800	21118720	4260	4260	4260	4260	0
370	20250325	135700	21118720	4260	4260	4260	4260	10
371	20250325	135600	21076120	4270	4270	4270	4270	0
372	20250325	135500	21076120	4270	4270	4270	4270	0
373	20250325	135400	21076120	4270	4270	4270	4270	0
374	20250325	135300	21076120	4270	4270	4270	4270	0
375	20250325	135200	21076120	4270	4270	4270	4270	0
376	20250325	135100	21076120	4270	4270	4270	4270	0
377	20250325	135000	21076120	4270	4270	4270	4270	0
378	20250325	134900	21076120	4270	4270	4270	4270	0
379	20250325	134800	21076120	4270	4270	4270	4270	0
380	20250325	134700	21076120	4270	4270	4270	4270	0
381	20250325	134600	21076120	4270	4270	4270	4270	0
382	20250325	134500	21076120	4270	4270	4270	4270	0
383	20250325	134400	21076120	4270	4270	4270	4270	0
384	20250325	134300	21076120	4270	4270	4270	4270	0
385	20250325	134200	21076120	4270	4270	4270	4270	0
386	20250325	134100	21076120	4270	4270	4270	4270	0
387	20250325	134000	21076120	4270	4270	4270	4270	0
388	20250325	133900	21076120	4270	4270	4270	4270	0
389	20250325	133800	21076120	4270	4270	4270	4270	0
390	20250325	133700	21076120	4270	4270	4270	4270	0
391	20250325	133600	21076120	4270	4270	4270	4270	0
392	20250325	133500	21076120	4270	4270	4270	4270	0
393	20250325	133400	21076120	4270	4270	4270	4270	0
394	20250325	133300	21076120	4270	4270	4270	4270	0
395	20250325	133200	21076120	4270	4270	4270	4270	0
396	20250325	133100	21076120	4270	4270	4270	4270	0
397	20250325	133000	21076120	4270	4270	4270	4270	0
398	20250325	132900	21076120	4270	4270	4270	4270	0
399	20250325	132800	21076120	4270	4270	4270	4270	0
400	20250325	132700	21076120	4270	4270	4270	4270	0
401	20250325	132600	21076120	4270	4270	4270	4270	0
402	20250325	132500	21076120	4270	4270	4270	4270	0
403	20250325	132400	21076120	4270	4270	4270	4270	0
404	20250325	132300	21076120	4270	4270	4270	4270	0
405	20250325	132200	21076120	4270	4270	4270	4270	0
406	20250325	132100	21076120	4270	4270	4270	4270	0
407	20250325	132000	21076120	4270	4270	4270	4270	0
408	20250325	131900	21076120	4270	4270	4270	4270	0
409	20250325	131800	21076120	4270	4270	4270	4270	15
410	20250325	131700	21012070	4250	4250	4250	4250	0
411	20250325	131600	21012070	4250	4250	4250	4250	0
412	20250325	131500	21012070	4250	4250	4250	4250	0
413	20250325	131400	21012070	4250	4250	4250	4250	0
414	20250325	131300	21012070	4250	4250	4250	4250	0
415	20250325	131200	21012070	4250	4250	4250	4250	0
416	20250325	131100	21012070	4250	4250	4250	4250	0
417	20250325	131000	21012070	4250	4250	4250	4250	0
418	20250325	130900	21012070	4250	4250	4250	4250	0
419	20250325	130800	21012070	4250	4250	4250	4250	0
420	20250325	130700	21012070	4250	4250	4250	4250	0
421	20250325	130600	21012070	4250	4250	4250	4250	0
422	20250325	130500	21012070	4250	4250	4250	4250	0
423	20250325	130400	21012070	4250	4250	4250	4250	0
424	20250325	130300	21012070	4250	4250	4250	4250	0
425	20250325	130200	21012070	4250	4250	4250	4250	0
426	20250325	130100	21012070	4250	4250	4250	4250	425
427	20250325	130000	19205820	4250	4250	4250	4250	0
428	20250325	125900	19205820	4250	4250	4250	4250	0
429	20250325	125800	19205820	4250	4250	4250	4250	0
430	20250325	125700	19205820	4250	4250	4250	4250	0
431	20250325	125600	19205820	4250	4250	4250	4250	0
432	20250325	125500	19205820	4250	4250	4250	4250	229
433	20250325	125400	18232570	4270	4270	4270	4270	0
434	20250325	125300	18232570	4270	4270	4270	4270	0
435	20250325	125200	18232570	4270	4270	4270	4270	0
436	20250325	125100	18232570	4270	4270	4270	4270	0
437	20250325	125000	18232570	4270	4270	4270	4270	0
438	20250325	124900	18232570	4270	4270	4270	4270	0
439	20250325	124800	18232570	4270	4270	4270	4270	0
440	20250325	124700	18232570	4270	4270	4270	4270	0
441	20250325	124600	18232570	4270	4270	4270	4270	0
442	20250325	124500	18232570	4270	4270	4270	4270	0
443	20250325	124400	18232570	4270	4270	4270	4270	0
444	20250325	124300	18232570	4270	4270	4270	4270	0
445	20250325	124200	18232570	4270	4270	4270	4270	0
446	20250325	124100	18232570	4270	4270	4270	4270	0
447	20250325	124000	18232570	4270	4270	4270	4270	0
448	20250325	123900	18232570	4270	4270	4270	4270	0
449	20250325	123800	18232570	4270	4270	4270	4270	0
450	20250325	123700	18232570	4270	4270	4270	4270	0
451	20250325	123600	18232570	4270	4270	4270	4270	0
452	20250325	123500	18232570	4270	4270	4270	4270	0
453	20250325	123400	18232570	4270	4270	4270	4270	0
454	20250325	123300	18232570	4270	4270	4270	4270	0
455	20250325	123200	18232570	4270	4270	4270	4270	0
456	20250325	123100	18232570	4270	4270	4270	4270	0
457	20250325	123000	18232570	4270	4270	4270	4270	0
458	20250325	122900	18232570	4270	4270	4270	4270	0
459	20250325	122800	18232570	4270	4270	4270	4270	0
460	20250325	122700	18232570	4270	4270	4270	4270	0
461	20250325	122600	18232570	4270	4270	4270	4270	0
462	20250325	122500	18232570	4270	4270	4270	4270	0
463	20250325	122400	18232570	4270	4270	4270	4270	0
464	20250325	122300	18232570	4270	4270	4270	4270	0
465	20250325	122200	18232570	4270	4270	4270	4270	0
466	20250325	122100	18232570	4270	4270	4270	4270	0
467	20250325	122000	18232570	4270	4270	4270	4270	0
468	20250325	121900	18232570	4270	4270	4270	4270	0
469	20250325	121800	18232570	4270	4270	4270	4270	0
470	20250325	121700	18232570	4270	4270	4270	4270	0
471	20250325	121600	18232570	4270	4270	4270	4270	0
472	20250325	121500	18232570	4270	4270	4270	4270	0
473	20250325	121400	18232570	4270	4270	4270	4270	0
474	20250325	121300	18232570	4270	4270	4270	4270	0
475	20250325	121200	18232570	4270	4270	4270	4270	0
476	20250325	121100	18232570	4270	4270	4270	4270	0
477	20250325	121000	18232570	4270	4270	4270	4270	0
478	20250325	120900	18232570	4270	4270	4270	4270	0
479	20250325	120800	18232570	4270	4270	4270	4270	0
480	20250325	120700	18232570	4270	4270	4270	4270	0
481	20250325	120600	18232570	4270	4270	4270	4270	0
482	20250325	120500	18232570	4270	4270	4270	4270	0
483	20250325	120400	18232570	4270	4270	4270	4270	0
484	20250325	120300	18232570	4270	4270	4270	4270	0
485	20250325	120200	18232570	4270	4270	4270	4270	0
486	20250325	120100	18232570	4270	4270	4270	4270	0
487	20250325	120000	18232570	4270	4270	4270	4270	0
488	20250325	115900	18232570	4270	4270	4270	4270	0
489	20250325	115800	18232570	4270	4270	4270	4270	0
490	20250325	115700	18232570	4270	4270	4270	4270	0
491	20250325	115600	18232570	4270	4270	4270	4270	0
492	20250325	115500	18232570	4270	4270	4270	4270	0
493	20250325	115400	18232570	4270	4270	4270	4270	0
494	20250325	115300	18232570	4270	4265	4270	4265	216
495	20250325	115200	17311090	4270	4265	4270	4265	188
496	20250325	115100	16508890	4265	4265	4265	4265	0
497	20250325	115000	16508890	4265	4265	4265	4265	0
498	20250325	114900	16508890	4265	4265	4265	4265	0
499	20250325	114800	16508890	4265	4260	4270	4260	398
500	20250325	114700	14810725	4265	4265	4265	4265	0
501	20250325	114600	14810725	4265	4265	4265	4265	0
502	20250325	114500	14810725	4265	4265	4265	4265	0
503	20250325	114400	14810725	4265	4265	4265	4265	0
504	20250325	114300	14810725	4265	4265	4265	4265	0
505	20250325	114200	14810725	4265	4265	4265	4265	0
506	20250325	114100	14810725	4265	4265	4265	4265	0
507	20250325	114000	14810725	4265	4260	4265	4260	294
508	20250325	113900	13557690	4265	4265	4265	4265	0
509	20250325	113800	13557690	4265	4265	4265	4265	0
510	20250325	113700	13557690	4265	4265	4265	4265	0
511	20250325	113600	13557690	4265	4265	4265	4265	0
512	20250325	113500	13557690	4265	4265	4265	4265	0
513	20250325	113400	13557690	4265	4265	4265	4265	0
514	20250325	113300	13557690	4265	4265	4265	4265	0
515	20250325	113200	13557690	4265	4265	4265	4265	0
516	20250325	113100	13557690	4265	4265	4265	4265	0
517	20250325	113000	13557690	4265	4265	4265	4265	0
518	20250325	112900	13557690	4265	4265	4265	4265	0
519	20250325	112800	13557690	4265	4265	4265	4265	0
520	20250325	112700	13557690	4265	4265	4265	4265	0
521	20250325	112600	13557690	4265	4265	4265	4265	0
522	20250325	112500	13557690	4265	4265	4265	4265	0
523	20250325	112400	13557690	4265	4265	4265	4265	0
524	20250325	112300	13557690	4265	4265	4265	4265	0
525	20250325	112200	13557690	4265	4265	4265	4265	0
526	20250325	112100	13557690	4265	4265	4265	4265	0
527	20250325	112000	13557690	4265	4265	4265	4265	0
528	20250325	111900	13557690	4265	4265	4265	4265	0
529	20250325	111800	13557690	4265	4265	4265	4265	0
530	20250325	111700	13557690	4265	4265	4265	4265	0
531	20250325	111600	13557690	4265	4265	4265	4265	0
532	20250325	111500	13557690	4265	4265	4265	4265	0
533	20250325	111400	13557690	4265	4265	4265	4265	0
534	20250325	111300	13557690	4265	4265	4265	4265	0
535	20250325	111200	13557690	4265	4265	4265	4265	0
536	20250325	111100	13557690	4265	4265	4265	4265	0
537	20250325	111000	13557690	4265	4265	4265	4265	0
538	20250325	110900	13557690	4265	4265	4265	4265	0
539	20250325	110800	13557690	4265	4265	4265	4265	0
540	20250325	110700	13557690	4265	4265	4265	4265	0
541	20250325	110600	13557690	4265	4265	4265	4265	0
542	20250325	110500	13557690	4265	4265	4265	4265	0
543	20250325	110400	13557690	4265	4265	4265	4265	0
544	20250325	110300	13557690	4265	4265	4265	4265	0
545	20250325	110200	13557690	4265	4265	4265	4265	0
546	20250325	110100	13557690	4265	4265	4265	4265	0
547	20250325	110000	13557690	4265	4265	4265	4265	0
548	20250325	105900	13557690	4265	4265	4265	4265	0
549	20250325	105800	13557690	4265	4265	4265	4265	0
550	20250325	105700	13557690	4265	4265	4265	4265	137
551	20250325	105600	12973385	4275	4275	4275	4275	0
552	20250325	105500	12973385	4275	4275	4275	4275	0
553	20250325	105400	12973385	4275	4275	4275	4275	177
554	20250325	105300	12216710	4235	4235	4235	4235	0
555	20250325	105200	12216710	4235	4235	4235	4235	0
556	20250325	105100	12216710	4235	4260	4260	4235	1000
557	20250325	105000	7974880	4260	4260	4260	4260	0
558	20250325	104900	7974880	4260	4260	4260	4260	0
559	20250325	104800	7974880	4260	4260	4260	4260	0
560	20250325	104700	7974880	4260	4260	4260	4260	0
561	20250325	104600	7974880	4260	4260	4260	4260	13
562	20250325	104500	7919500	4270	4265	4275	4260	1481
563	20250325	104400	1597340	4280	4280	4280	4280	0
564	20250325	104300	1597340	4280	4280	4280	4280	0
565	20250325	104200	1597340	4280	4280	4280	4280	0
566	20250325	104100	1597340	4280	4280	4280	4280	0
567	20250325	104000	1597340	4280	4280	4280	4280	100
568	20250325	103900	1169340	4280	4280	4280	4280	0
569	20250325	103800	1169340	4280	4280	4280	4280	0
570	20250325	103700	1169340	4280	4280	4280	4280	50
571	20250325	103600	955340	4280	4280	4280	4280	0
572	20250325	103500	955340	4280	4280	4280	4280	0
573	20250325	103400	955340	4280	4280	4280	4280	0
574	20250325	103300	955340	4280	4280	4280	4280	0
575	20250325	103200	955340	4280	4280	4280	4280	0
576	20250325	103100	955340	4280	4280	4280	4280	0
577	20250325	103000	955340	4280	4280	4280	4280	3
578	20250325	102900	942500	4280	4280	4280	4280	0
579	20250325	102800	942500	4280	4280	4280	4280	0
580	20250325	102700	942500	4280	4280	4280	4280	0
581	20250325	102600	942500	4280	4280	4280	4280	0
582	20250325	102500	942500	4280	4280	4280	4280	0
583	20250325	102400	942500	4280	4280	4280	4280	0
584	20250325	102300	942500	4280	4280	4280	4280	0
585	20250325	102200	942500	4280	4280	4280	4280	0
586	20250325	102100	942500	4280	4280	4280	4280	0
587	20250325	102000	942500	4280	4280	4280	4280	0
588	20250325	101900	942500	4280	4280	4280	4280	0
589	20250325	101800	942500	4280	4280	4280	4280	0
590	20250325	101700	942500	4280	4280	4280	4280	0
591	20250325	101600	942500	4280	4280	4280	4280	0
592	20250325	101500	942500	4280	4280	4280	4280	0
593	20250325	101400	942500	4280	4280	4280	4280	0
594	20250325	101300	942500	4280	4280	4280	4280	0
595	20250325	101200	942500	4280	4280	4280	4280	0
596	20250325	101100	942500	4280	4280	4280	4280	0
597	20250325	101000	942500	4280	4280	4280	4280	0
598	20250325	100900	942500	4280	4280	4280	4280	0
599	20250325	100800	942500	4280	4280	4280	4280	0
600	20250325	100700	942500	4280	4280	4280	4280	0
601	20250325	100600	942500	4280	4280	4280	4280	0
602	20250325	100500	942500	4280	4280	4280	4280	0
603	20250325	100400	942500	4280	4280	4280	4280	0
604	20250325	100300	942500	4280	4280	4280	4280	0
605	20250325	100200	942500	4280	4280	4280	4280	0
606	20250325	100100	942500	4280	4280	4280	4280	0
607	20250325	100000	942500	4280	4280	4280	4280	0
608	20250325	095900	942500	4280	4280	4280	4280	0
609	20250325	095800	942500	4280	4280	4280	4280	0
610	20250325	095700	942500	4280	4280	4280	4280	0
611	20250325	095600	942500	4280	4280	4280	4280	0
612	20250325	095500	942500	4280	4280	4280	4280	0
613	20250325	095400	942500	4280	4280	4280	4280	0
614	20250325	095300	942500	4280	4280	4280	4280	9
615	20250325	095200	903980	4280	4280	4280	4280	0
616	20250325	095100	903980	4280	4280	4280	4280	0
617	20250325	095000	903980	4280	4280	4280	4280	0
618	20250325	094900	903980	4280	4280	4280	4280	0
619	20250325	094800	903980	4280	4280	4280	4280	0
620	20250325	094700	903980	4280	4280	4280	4280	0
621	20250325	094600	903980	4280	4280	4280	4280	0
622	20250325	094500	903980	4280	4280	4280	4280	20
623	20250325	094400	818380	4280	4280	4280	4280	0
624	20250325	094300	818380	4280	4280	4280	4280	0
625	20250325	094200	818380	4280	4280	4280	4280	0
626	20250325	094100	818380	4280	4280	4280	4280	0
627	20250325	094000	818380	4280	4280	4280	4280	1
628	20250325	093900	814100	4290	4290	4290	4290	0
629	20250325	093800	814100	4290	4290	4290	4290	0
630	20250325	093700	814100	4290	4290	4290	4290	0
631	20250325	093600	814100	4290	4290	4290	4290	0
632	20250325	093500	814100	4290	4290	4290	4290	0
633	20250325	093400	814100	4290	4290	4290	4290	0
634	20250325	093300	814100	4290	4290	4290	4290	0
635	20250325	093200	814100	4290	4290	4290	4290	0
636	20250325	093100	814100	4290	4290	4290	4290	0
637	20250325	093000	814100	4290	4290	4290	4290	0
638	20250325	092900	814100	4290	4290	4290	4290	0
639	20250325	092800	814100	4290	4290	4290	4290	0
640	20250325	092700	814100	4290	4290	4290	4290	0
641	20250325	092600	814100	4290	4290	4290	4290	0
642	20250325	092500	814100	4290	4290	4290	4290	0
643	20250325	092400	814100	4290	4290	4290	4290	0
644	20250325	092300	814100	4290	4290	4290	4290	0
645	20250325	092200	814100	4290	4290	4290	4290	0
646	20250325	092100	814100	4290	4290	4290	4290	0
647	20250325	092000	814100	4290	4290	4290	4290	0
648	20250325	091900	814100	4290	4280	4290	4280	190
649	20250325	091800	0	4260	4260	4260	4260	0
650	20250325	091700	0	4260	4260	4260	4260	0
651	20250325	091600	0	4260	4260	4260	4260	0
652	20250325	091500	0	4260	4260	4260	4260	0
653	20250325	091400	0	4260	4260	4260	4260	0
654	20250325	091300	0	4260	4260	4260	4260	0
655	20250325	091200	0	4260	4260	4260	4260	0
656	20250325	091100	0	4260	4260	4260	4260	0
657	20250325	091000	0	4260	4260	4260	4260	0
658	20250325	090900	0	4260	4260	4260	4260	0
659	20250325	090800	0	4260	4260	4260	4260	0
660	20250325	090700	0	4260	4260	4260	4260	0
661	20250325	090600	0	4260	4260	4260	4260	0
662	20250325	090500	0	4260	4260	4260	4260	0
663	20250325	090400	0	4260	4260	4260	4260	0
664	20250325	090300	0	4260	4260	4260	4260	0
665	20250325	090200	0	4260	4260	4260	4260	0
666	20250325	090100	0	4260	4260	4260	4260	0
667	20250325	090000	0	4260	4260	4260	4260	0