KissMeData/111710/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	201400	12884075	4985	4985	4985	4985	1
3	20250325	201300	12884075	4985	4985	4985	4985	0
4	20250325	201200	12884075	4985	4985	4985	4985	0
5	20250325	201100	12884075	4985	4985	4985	4985	0
6	20250325	201000	12884075	4985	4985	4985	4985	0
7	20250325	200900	12884075	4985	4985	4985	4985	0
8	20250325	200800	12884075	4985	4985	4985	4985	0
9	20250325	200700	12884075	4985	4985	4985	4985	0
10	20250325	200600	12884075	4985	4985	4985	4985	0
11	20250325	200500	12884075	4985	4985	4985	4985	0
12	20250325	200400	12884075	4985	4985	4985	4985	0
13	20250325	200300	12884075	4985	4985	4985	4985	0
14	20250325	200200	12884075	4985	4985	4985	4985	0
15	20250325	200100	12884075	4985	4985	4985	4985	0
16	20250325	200000	12884075	4985	4985	4985	4985	0
17	20250325	195900	12884075	4985	4985	4985	4985	0
18	20250325	195800	12884075	4985	4985	4985	4985	0
19	20250325	195700	12884075	4985	4985	4985	4985	0
20	20250325	195600	12884075	4985	4985	4985	4985	0
21	20250325	195500	12884075	4985	4985	4985	4985	0
22	20250325	195400	12884075	4985	4985	4985	4985	0
23	20250325	195300	12884075	4985	4985	4985	4985	0
24	20250325	195200	12884075	4985	4985	4985	4985	0
25	20250325	195100	12884075	4985	4985	4985	4985	0
26	20250325	195000	12884075	4985	4985	4985	4985	0
27	20250325	194900	12884075	4985	4985	4985	4985	0
28	20250325	194800	12884075	4985	4985	4985	4985	0
29	20250325	194700	12884075	4985	4985	4985	4985	0
30	20250325	194600	12884075	4985	4985	4985	4985	0
31	20250325	194500	12884075	4985	4985	4985	4985	0
32	20250325	194400	12884075	4985	4985	4985	4985	1
33	20250325	194300	12884075	4985	4985	4985	4985	0
34	20250325	194200	12884075	4985	4985	4985	4985	0
35	20250325	194100	12884075	4985	4985	4985	4985	0
36	20250325	194000	12884075	4985	4985	4985	4985	0
37	20250325	193900	12884075	4985	4985	4985	4985	0
38	20250325	193800	12884075	4985	4985	4985	4985	0
39	20250325	193700	12884075	4985	4985	4985	4985	0
40	20250325	193600	12884075	4985	4985	4985	4985	0
41	20250325	193500	12884075	4985	4985	4985	4985	0
42	20250325	193400	12884075	4985	4985	4985	4985	0
43	20250325	193300	12884075	4985	4985	4985	4985	0
44	20250325	193200	12884075	4985	4985	4985	4985	0
45	20250325	193100	12884075	4985	4985	4985	4985	0
46	20250325	193000	12884075	4985	4985	4985	4985	0
47	20250325	192900	12884075	4985	4985	4985	4985	0
48	20250325	192800	12884075	4985	4985	4985	4985	0
49	20250325	192700	12884075	4985	4985	4985	4985	0
50	20250325	192600	12884075	4985	4985	4985	4985	0
51	20250325	192500	12884075	4985	4985	4985	4985	0
52	20250325	192400	12884075	4985	4985	4985	4985	0
53	20250325	192300	12884075	4985	4985	4985	4985	0
54	20250325	192200	12884075	4985	4985	4985	4985	0
55	20250325	192100	12884075	4985	4985	4985	4985	0
56	20250325	192000	12884075	4985	4985	4985	4985	0
57	20250325	191900	12884075	4985	4985	4985	4985	0
58	20250325	191800	12884075	4985	4985	4985	4985	0
59	20250325	191700	12884075	4985	4985	4985	4985	0
60	20250325	191600	12884075	4985	4985	4985	4985	0
61	20250325	191500	12884075	4985	4985	4985	4985	0
62	20250325	191400	12884075	4985	4985	4985	4985	1
63	20250325	191300	12884075	4985	4985	4985	4985	0
64	20250325	191200	12884075	4985	4985	4985	4985	0
65	20250325	191100	12884075	4985	4985	4985	4985	0
66	20250325	191000	12884075	4985	4985	4985	4985	0
67	20250325	190900	12884075	4985	4985	4985	4985	0
68	20250325	190800	12884075	4985	4985	4985	4985	0
69	20250325	190700	12884075	4985	4985	4985	4985	0
70	20250325	190600	12884075	4985	4985	4985	4985	0
71	20250325	190500	12884075	4985	4985	4985	4985	0
72	20250325	190400	12884075	4985	4985	4985	4985	0
73	20250325	190300	12884075	4985	4985	4985	4985	0
74	20250325	190200	12884075	4985	4985	4985	4985	0
75	20250325	190100	12884075	4985	4985	4985	4985	0
76	20250325	190000	12884075	4985	4985	4985	4985	0
77	20250325	185900	12884075	4985	4985	4985	4985	0
78	20250325	185800	12884075	4985	4985	4985	4985	0
79	20250325	185700	12884075	4985	4985	4985	4985	0
80	20250325	185600	12884075	4985	4985	4985	4985	0
81	20250325	185500	12884075	4985	4985	4985	4985	0
82	20250325	185400	12884075	4985	4985	4985	4985	0
83	20250325	185300	12884075	4985	4985	4985	4985	0
84	20250325	185200	12884075	4985	4985	4985	4985	0
85	20250325	185100	12884075	4985	4985	4985	4985	0
86	20250325	185000	12884075	4985	4985	4985	4985	0
87	20250325	184900	12884075	4985	4985	4985	4985	0
88	20250325	184800	12884075	4985	4985	4985	4985	0
89	20250325	184700	12884075	4985	4985	4985	4985	0
90	20250325	184600	12884075	4985	4985	4985	4985	0
91	20250325	184500	12884075	4985	4985	4985	4985	0
92	20250325	184400	12884075	4985	4985	4985	4985	1
93	20250325	184300	12884075	4985	4985	4985	4985	0
94	20250325	184200	12884075	4985	4985	4985	4985	0
95	20250325	184100	12884075	4985	4985	4985	4985	0
96	20250325	184000	12884075	4985	4985	4985	4985	0
97	20250325	183900	12884075	4985	4985	4985	4985	0
98	20250325	183800	12884075	4985	4985	4985	4985	0
99	20250325	183700	12884075	4985	4985	4985	4985	0
100	20250325	183600	12884075	4985	4985	4985	4985	0
101	20250325	183500	12884075	4985	4985	4985	4985	0
102	20250325	183400	12884075	4985	4985	4985	4985	0
103	20250325	183300	12884075	4985	4985	4985	4985	0
104	20250325	183200	12884075	4985	4985	4985	4985	0
105	20250325	183100	12884075	4985	4985	4985	4985	0
106	20250325	183000	12884075	4985	4985	4985	4985	0
107	20250325	182900	12884075	4985	4985	4985	4985	0
108	20250325	182800	12884075	4985	4985	4985	4985	0
109	20250325	182700	12884075	4985	4985	4985	4985	0
110	20250325	182600	12884075	4985	4985	4985	4985	0
111	20250325	182500	12884075	4985	4985	4985	4985	0
112	20250325	182400	12884075	4985	4985	4985	4985	0
113	20250325	182300	12884075	4985	4985	4985	4985	0
114	20250325	182200	12884075	4985	4985	4985	4985	0
115	20250325	182100	12884075	4985	4985	4985	4985	0
116	20250325	182000	12884075	4985	4985	4985	4985	0
117	20250325	181900	12884075	4985	4985	4985	4985	0
118	20250325	181800	12884075	4985	4985	4985	4985	0
119	20250325	181700	12884075	4985	4985	4985	4985	0
120	20250325	181600	12884075	4985	4985	4985	4985	0
121	20250325	181500	12884075	4985	4985	4985	4985	0
122	20250325	181400	12884075	4985	4985	4985	4985	1
123	20250325	181300	12884075	4985	4985	4985	4985	0
124	20250325	181200	12884075	4985	4985	4985	4985	0
125	20250325	181100	12884075	4985	4985	4985	4985	0
126	20250325	181000	12884075	4985	4985	4985	4985	0
127	20250325	180900	12884075	4985	4985	4985	4985	0
128	20250325	180800	12884075	4985	4985	4985	4985	0
129	20250325	180700	12884075	4985	4985	4985	4985	0
130	20250325	180600	12884075	4985	4985	4985	4985	0
131	20250325	180500	12884075	4985	4985	4985	4985	0
132	20250325	180400	12884075	4985	4985	4985	4985	0
133	20250325	180300	12884075	4985	4985	4985	4985	0
134	20250325	180200	12884075	4985	4985	4985	4985	0
135	20250325	180100	12884075	4985	4985	4985	4985	0
136	20250325	180000	12884075	4985	4985	4985	4985	0
137	20250325	175900	12884075	4985	4985	4985	4985	0
138	20250325	175800	12884075	4985	4985	4985	4985	0
139	20250325	175700	12884075	4985	4985	4985	4985	0
140	20250325	175600	12884075	4985	4985	4985	4985	0
141	20250325	175500	12884075	4985	4985	4985	4985	0
142	20250325	175400	12884075	4985	4985	4985	4985	0
143	20250325	175300	12884075	4985	4985	4985	4985	0
144	20250325	175200	12884075	4985	4985	4985	4985	0
145	20250325	175100	12884075	4985	4985	4985	4985	0
146	20250325	175000	12884075	4985	4985	4985	4985	0
147	20250325	174900	12884075	4985	4985	4985	4985	0
148	20250325	174800	12884075	4985	4985	4985	4985	0
149	20250325	174700	12884075	4985	4985	4985	4985	0
150	20250325	174600	12884075	4985	4985	4985	4985	0
151	20250325	174500	12884075	4985	4985	4985	4985	0
152	20250325	174400	12884075	4985	4985	4985	4985	1
153	20250325	174300	12884075	4985	4985	4985	4985	0
154	20250325	174200	12884075	4985	4985	4985	4985	0
155	20250325	174100	12884075	4985	4985	4985	4985	0
156	20250325	174000	12884075	4985	4985	4985	4985	0
157	20250325	173900	12884075	4985	4985	4985	4985	0
158	20250325	173800	12884075	4985	4985	4985	4985	0
159	20250325	173700	12884075	4985	4985	4985	4985	0
160	20250325	173600	12884075	4985	4985	4985	4985	0
161	20250325	173500	12884075	4985	4985	4985	4985	0
162	20250325	173400	12884075	4985	4985	4985	4985	0
163	20250325	173300	12884075	4985	4985	4985	4985	0
164	20250325	173200	12884075	4985	4985	4985	4985	0
165	20250325	173100	12884075	4985	4985	4985	4985	0
166	20250325	173000	12884075	4985	4985	4985	4985	0
167	20250325	172900	12884075	4985	4985	4985	4985	0
168	20250325	172800	12884075	4985	4985	4985	4985	0
169	20250325	172700	12884075	4985	4985	4985	4985	0
170	20250325	172600	12884075	4985	4985	4985	4985	0
171	20250325	172500	12884075	4985	4985	4985	4985	0
172	20250325	172400	12884075	4985	4985	4985	4985	0
173	20250325	172300	12884075	4985	4985	4985	4985	0
174	20250325	172200	12884075	4985	4985	4985	4985	0
175	20250325	172100	12884075	4985	4985	4985	4985	0
176	20250325	172000	12884075	4985	4985	4985	4985	0
177	20250325	171900	12884075	4985	4985	4985	4985	0
178	20250325	171800	12884075	4985	4985	4985	4985	0
179	20250325	171700	12884075	4985	4985	4985	4985	0
180	20250325	171600	12884075	4985	4985	4985	4985	0
181	20250325	171500	12884075	4985	4985	4985	4985	0
182	20250325	171400	12884075	4985	4985	4985	4985	1
183	20250325	171300	12884075	4985	4985	4985	4985	0
184	20250325	171200	12884075	4985	4985	4985	4985	0
185	20250325	171100	12884075	4985	4985	4985	4985	0
186	20250325	171000	12884075	4985	4985	4985	4985	0
187	20250325	170900	12884075	4985	4985	4985	4985	0
188	20250325	170800	12884075	4985	4985	4985	4985	0
189	20250325	170700	12884075	4985	4985	4985	4985	0
190	20250325	170600	12884075	4985	4985	4985	4985	0
191	20250325	170500	12884075	4985	4985	4985	4985	0
192	20250325	170400	12884075	4985	4985	4985	4985	0
193	20250325	170300	12884075	4985	4985	4985	4985	0
194	20250325	170200	12884075	4985	4985	4985	4985	0
195	20250325	170100	12884075	4985	4985	4985	4985	0
196	20250325	170000	12884075	4985	4985	4985	4985	0
197	20250325	165900	12884075	4985	4985	4985	4985	0
198	20250325	165800	12884075	4985	4985	4985	4985	0
199	20250325	165700	12884075	4985	4985	4985	4985	0
200	20250325	165600	12884075	4985	4985	4985	4985	0
201	20250325	165500	12884075	4985	4985	4985	4985	0
202	20250325	165400	12884075	4985	4985	4985	4985	0
203	20250325	165300	12884075	4985	4985	4985	4985	0
204	20250325	165200	12884075	4985	4985	4985	4985	0
205	20250325	165100	12884075	4985	4985	4985	4985	0
206	20250325	165000	12884075	4985	4985	4985	4985	0
207	20250325	164900	12884075	4985	4985	4985	4985	0
208	20250325	164800	12884075	4985	4985	4985	4985	0
209	20250325	164700	12884075	4985	4985	4985	4985	0
210	20250325	164600	12884075	4985	4985	4985	4985	0
211	20250325	164500	12884075	4985	4985	4985	4985	0
212	20250325	164400	12884075	4985	4985	4985	4985	1
213	20250325	164300	12884075	4985	4985	4985	4985	0
214	20250325	164200	12884075	4985	4985	4985	4985	0
215	20250325	164100	12884075	4985	4985	4985	4985	0
216	20250325	164000	12884075	4985	4985	4985	4985	0
217	20250325	163900	12884075	4985	4985	4985	4985	0
218	20250325	163800	12884075	4985	4985	4985	4985	0
219	20250325	163700	12884075	4985	4985	4985	4985	0
220	20250325	163600	12884075	4985	4985	4985	4985	0
221	20250325	163500	12884075	4985	4985	4985	4985	0
222	20250325	163400	12884075	4985	4985	4985	4985	0
223	20250325	163300	12884075	4985	4985	4985	4985	0
224	20250325	163200	12884075	4985	4985	4985	4985	0
225	20250325	163100	12884075	4985	4985	4985	4985	0
226	20250325	163000	12884075	4985	4985	4985	4985	0
227	20250325	162900	12884075	4985	4985	4985	4985	0
228	20250325	162800	12884075	4985	4985	4985	4985	0
229	20250325	162700	12884075	4985	4985	4985	4985	0
230	20250325	162600	12884075	4985	4985	4985	4985	0
231	20250325	162500	12884075	4985	4985	4985	4985	0
232	20250325	162400	12884075	4985	4985	4985	4985	0
233	20250325	162300	12884075	4985	4985	4985	4985	0
234	20250325	162200	12884075	4985	4985	4985	4985	0
235	20250325	162100	12884075	4985	4985	4985	4985	0
236	20250325	162000	12884075	4985	4985	4985	4985	0
237	20250325	161900	12884075	4985	4985	4985	4985	0
238	20250325	161800	12884075	4985	4985	4985	4985	0
239	20250325	161700	12884075	4985	4985	4985	4985	0
240	20250325	161600	12884075	4985	4985	4985	4985	0
241	20250325	161500	12884075	4985	4985	4985	4985	0
242	20250325	161400	12884075	4985	4985	4985	4985	1
243	20250325	161300	12884075	4985	4985	4985	4985	0
244	20250325	161200	12884075	4985	4985	4985	4985	0
245	20250325	161100	12884075	4985	4985	4985	4985	0
246	20250325	161000	12884075	4985	4985	4985	4985	0
247	20250325	160900	12884075	4985	4985	4985	4985	0
248	20250325	160800	12884075	4985	4985	4985	4985	0
249	20250325	160700	12884075	4985	4985	4985	4985	0
250	20250325	160600	12884075	4985	4985	4985	4985	0
251	20250325	160500	12884075	4985	4985	4985	4985	0
252	20250325	160400	12884075	4985	4985	4985	4985	0
253	20250325	160300	12884075	4985	4985	4985	4985	0
254	20250325	160200	12884075	4985	4985	4985	4985	0
255	20250325	160100	12884075	4985	4985	4985	4985	0
256	20250325	160000	12884075	4985	4985	4985	4985	0
257	20250325	155900	12884075	4985	4985	4985	4985	0
258	20250325	155800	12884075	4985	4985	4985	4985	0
259	20250325	155700	12884075	4985	4985	4985	4985	0
260	20250325	155600	12884075	4985	4985	4985	4985	0
261	20250325	155500	12884075	4985	4985	4985	4985	0
262	20250325	155400	12884075	4985	4985	4985	4985	0
263	20250325	155300	12884075	4985	4985	4985	4985	0
264	20250325	155200	12884075	4985	4985	4985	4985	0
265	20250325	155100	12884075	4985	4985	4985	4985	0
266	20250325	155000	12884075	4985	4985	4985	4985	0
267	20250325	154900	12884075	4985	4985	4985	4985	0
268	20250325	154800	12884075	4985	4985	4985	4985	0
269	20250325	154700	12884075	4985	4985	4985	4985	0
270	20250325	154600	12884075	4985	4985	4985	4985	0
271	20250325	154500	12884075	4985	4985	4985	4985	0
272	20250325	154400	12884075	4985	4985	4985	4985	1
273	20250325	154300	12884075	4985	4985	4985	4985	0
274	20250325	154200	12884075	4985	4985	4985	4985	0
275	20250325	154100	12884075	4985	4985	4985	4985	0
276	20250325	154000	12884075	4985	4985	4985	4985	0
277	20250325	153900	12884075	4985	4985	4985	4985	0
278	20250325	153800	12884075	4985	4985	4985	4985	0
279	20250325	153700	12884075	4985	4985	4985	4985	0
280	20250325	153600	12884075	4985	4985	4985	4985	0
281	20250325	153500	12884075	4985	4985	4985	4985	0
282	20250325	153400	12884075	4985	4985	4985	4985	0
283	20250325	153300	12884075	4985	4985	4985	4985	0
284	20250325	153200	12884075	4985	4985	4985	4985	0
285	20250325	153100	12884075	4985	4985	4985	4985	0
286	20250325	153000	12884075	4985	4985	4985	4985	1
287	20250325	152900	12879090	4990	4990	4990	4990	0
288	20250325	152800	12879090	4990	4990	4990	4990	0
289	20250325	152700	12879090	4990	4990	4990	4990	0
290	20250325	152600	12879090	4990	4990	4990	4990	0
291	20250325	152500	12879090	4990	4990	4990	4990	0
292	20250325	152400	12879090	4990	4990	4990	4990	0
293	20250325	152300	12879090	4990	4990	4990	4990	0
294	20250325	152200	12879090	4990	4990	4990	4990	0
295	20250325	152100	12879090	4990	4990	4990	4990	0
296	20250325	152000	12879090	4990	4990	4990	4990	0
297	20250325	151900	12879090	4990	4990	4990	4990	0
298	20250325	151800	12879090	4990	4990	4990	4990	0
299	20250325	151700	12879090	4990	4990	4990	4990	0
300	20250325	151600	12879090	4990	4990	4990	4990	0
301	20250325	151500	12879090	4990	4990	4990	4990	0
302	20250325	151400	12879090	4990	4990	4990	4990	2
303	20250325	151300	12869110	4990	4990	4990	4990	0
304	20250325	151200	12869110	4990	4990	4990	4990	0
305	20250325	151100	12869110	4990	4990	4990	4990	0
306	20250325	151000	12869110	4990	4985	4990	4985	62
307	20250325	150900	12560035	4980	4980	4980	4980	0
308	20250325	150800	12560035	4980	4980	4980	4980	0
309	20250325	150700	12560035	4980	4980	4980	4980	0
310	20250325	150600	12560035	4980	4980	4980	4980	0
311	20250325	150500	12560035	4980	4980	4980	4980	0
312	20250325	150400	12560035	4980	4980	4980	4980	0
313	20250325	150300	12560035	4980	4980	4980	4980	0
314	20250325	150200	12560035	4980	4980	4980	4980	0
315	20250325	150100	12560035	4980	4980	4980	4980	0
316	20250325	150000	12560035	4980	4980	4980	4980	0
317	20250325	145900	12560035	4980	4980	4980	4980	0
318	20250325	145800	12560035	4980	4980	4980	4980	0
319	20250325	145700	12560035	4980	4980	4980	4980	0
320	20250325	145600	12560035	4980	4980	4980	4980	0
321	20250325	145500	12560035	4980	4980	4980	4980	0
322	20250325	145400	12560035	4980	4980	4980	4980	0
323	20250325	145300	12560035	4980	4980	4980	4980	0
324	20250325	145200	12560035	4980	4980	4980	4980	0
325	20250325	145100	12560035	4980	4980	4980	4980	0
326	20250325	145000	12560035	4980	4980	4980	4980	0
327	20250325	144900	12560035	4980	4980	4980	4980	0
328	20250325	144800	12560035	4980	4980	4980	4980	0
329	20250325	144700	12560035	4980	4980	4980	4980	0
330	20250325	144600	12560035	4980	4980	4980	4980	0
331	20250325	144500	12560035	4980	4980	4980	4980	0
332	20250325	144400	12560035	4980	4980	4980	4980	0
333	20250325	144300	12560035	4980	4980	4980	4980	10
334	20250325	144200	12510235	4960	4960	4960	4960	0
335	20250325	144100	12510235	4960	4960	4960	4960	0
336	20250325	144000	12510235	4960	4960	4960	4960	0
337	20250325	143900	12510235	4960	4960	4960	4960	0
338	20250325	143800	12510235	4960	4960	4960	4960	0
339	20250325	143700	12510235	4960	4965	4965	4960	2
340	20250325	143600	12500310	4985	4985	4985	4985	0
341	20250325	143500	12500310	4985	4985	4985	4985	0
342	20250325	143400	12500310	4985	4985	4985	4985	0
343	20250325	143300	12500310	4985	4985	4985	4985	0
344	20250325	143200	12500310	4985	4985	4985	4985	0
345	20250325	143100	12500310	4985	4985	4985	4985	0
346	20250325	143000	12500310	4985	4985	4985	4985	0
347	20250325	142900	12500310	4985	4985	4985	4985	0
348	20250325	142800	12500310	4985	4985	4985	4985	0
349	20250325	142700	12500310	4985	4985	4985	4985	0
350	20250325	142600	12500310	4985	4985	4985	4985	0
351	20250325	142500	12500310	4985	4985	4985	4985	0
352	20250325	142400	12500310	4985	4985	4985	4985	0
353	20250325	142300	12500310	4985	4985	4985	4985	0
354	20250325	142200	12500310	4985	4985	4985	4985	0
355	20250325	142100	12500310	4985	4985	4985	4985	0
356	20250325	142000	12500310	4985	4985	4985	4985	0
357	20250325	141900	12500310	4985	4985	4985	4985	0
358	20250325	141800	12500310	4985	4985	4985	4985	0
359	20250325	141700	12500310	4985	4985	4985	4985	0
360	20250325	141600	12500310	4985	4985	4985	4985	0
361	20250325	141500	12500310	4985	4985	4985	4985	0
362	20250325	141400	12500310	4985	4985	4985	4985	0
363	20250325	141300	12500310	4985	4985	4985	4985	0
364	20250325	141200	12500310	4985	4985	4985	4985	0
365	20250325	141100	12500310	4985	4985	4985	4985	0
366	20250325	141000	12500310	4985	4985	4985	4985	0
367	20250325	140900	12500310	4985	4985	4985	4985	0
368	20250325	140800	12500310	4985	4985	4985	4985	0
369	20250325	140700	12500310	4985	4985	4985	4985	0
370	20250325	140600	12500310	4985	4985	4985	4985	0
371	20250325	140500	12500310	4985	4985	4985	4985	0
372	20250325	140400	12500310	4985	4985	4990	4985	12
373	20250325	140300	12440485	4970	4970	4970	4970	0
374	20250325	140200	12440485	4970	4970	4970	4970	0
375	20250325	140100	12440485	4970	4970	4970	4970	0
376	20250325	140000	12440485	4970	4980	4980	4970	3
377	20250325	135900	12425560	4985	4985	4985	4985	0
378	20250325	135800	12425560	4985	4985	4985	4985	0
379	20250325	135700	12425560	4985	4985	4985	4985	0
380	20250325	135600	12425560	4985	4985	4985	4985	1
381	20250325	135500	12420575	4990	4990	4990	4990	0
382	20250325	135400	12420575	4990	4990	4990	4990	0
383	20250325	135300	12420575	4990	4990	4990	4990	0
384	20250325	135200	12420575	4990	4990	4990	4990	0
385	20250325	135100	12420575	4990	4990	4990	4990	0
386	20250325	135000	12420575	4990	4990	4990	4990	0
387	20250325	134900	12420575	4990	4990	4990	4990	0
388	20250325	134800	12420575	4990	4990	4990	4990	0
389	20250325	134700	12420575	4990	4990	4990	4990	0
390	20250325	134600	12420575	4990	4990	4990	4990	0
391	20250325	134500	12420575	4990	4990	4990	4990	0
392	20250325	134400	12420575	4990	4990	4990	4990	0
393	20250325	134300	12420575	4990	4990	4990	4990	0
394	20250325	134200	12420575	4990	4990	4990	4990	0
395	20250325	134100	12420575	4990	4990	4990	4990	0
396	20250325	134000	12420575	4990	4990	4990	4990	0
397	20250325	133900	12420575	4990	4990	4990	4990	0
398	20250325	133800	12420575	4990	4990	4990	4990	0
399	20250325	133700	12420575	4990	4990	4990	4990	0
400	20250325	133600	12420575	4990	4990	4990	4990	0
401	20250325	133500	12420575	4990	4990	4990	4990	0
402	20250325	133400	12420575	4990	4990	4990	4990	0
403	20250325	133300	12420575	4990	4990	4990	4990	0
404	20250325	133200	12420575	4990	4990	4990	4990	0
405	20250325	133100	12420575	4990	4990	4990	4990	0
406	20250325	133000	12420575	4990	4990	4990	4990	0
407	20250325	132900	12420575	4990	4990	4990	4990	0
408	20250325	132800	12420575	4990	4990	4990	4990	0
409	20250325	132700	12420575	4990	4990	4990	4990	0
410	20250325	132600	12420575	4990	4990	4990	4990	0
411	20250325	132500	12420575	4990	4990	4990	4990	0
412	20250325	132400	12420575	4990	4990	4990	4990	0
413	20250325	132300	12420575	4990	4990	4990	4990	0
414	20250325	132200	12420575	4990	4990	4990	4990	0
415	20250325	132100	12420575	4990	4980	4990	4980	178
416	20250325	132000	11533675	4975	4975	4975	4975	0
417	20250325	131900	11533675	4975	4975	4975	4975	0
418	20250325	131800	11533675	4975	4975	4975	4975	0
419	20250325	131700	11533675	4975	4975	4975	4975	0
420	20250325	131600	11533675	4975	4975	4975	4975	0
421	20250325	131500	11533675	4975	4975	4975	4975	0
422	20250325	131400	11533675	4975	4975	4975	4975	0
423	20250325	131300	11533675	4975	4975	4975	4975	0
424	20250325	131200	11533675	4975	4975	4975	4975	0
425	20250325	131100	11533675	4975	4975	4975	4975	0
426	20250325	131000	11533675	4975	4975	4975	4975	0
427	20250325	130900	11533675	4975	4975	4975	4975	0
428	20250325	130800	11533675	4975	4975	4975	4975	0
429	20250325	130700	11533675	4975	4975	4975	4975	0
430	20250325	130600	11533675	4975	4975	4975	4975	0
431	20250325	130500	11533675	4975	4975	4975	4975	0
432	20250325	130400	11533675	4975	4975	4975	4975	0
433	20250325	130300	11533675	4975	4975	4975	4975	0
434	20250325	130200	11533675	4975	4975	4975	4975	0
435	20250325	130100	11533675	4975	4975	4975	4975	0
436	20250325	130000	11533675	4975	4975	4975	4975	0
437	20250325	125900	11533675	4975	4975	4975	4975	0
438	20250325	125800	11533675	4975	4975	4975	4975	0
439	20250325	125700	11533675	4975	4975	4975	4975	0
440	20250325	125600	11533675	4975	4975	4975	4975	0
441	20250325	125500	11533675	4975	4975	4975	4975	0
442	20250325	125400	11533675	4975	4975	4975	4975	0
443	20250325	125300	11533675	4975	4975	4975	4975	0
444	20250325	125200	11533675	4975	4975	4975	4975	0
445	20250325	125100	11533675	4975	4975	4975	4975	0
446	20250325	125000	11533675	4975	4975	4975	4975	0
447	20250325	124900	11533675	4975	4975	4975	4975	0
448	20250325	124800	11533675	4975	4975	4975	4975	0
449	20250325	124700	11533675	4975	4975	4975	4975	0
450	20250325	124600	11533675	4975	4975	4975	4975	0
451	20250325	124500	11533675	4975	4975	4975	4975	0
452	20250325	124400	11533675	4975	4975	4975	4975	0
453	20250325	124300	11533675	4975	4975	4975	4975	0
454	20250325	124200	11533675	4975	4975	4975	4975	0
455	20250325	124100	11533675	4975	4975	4975	4975	0
456	20250325	124000	11533675	4975	4975	4975	4975	0
457	20250325	123900	11533675	4975	4975	4975	4975	0
458	20250325	123800	11533675	4975	4975	4975	4975	0
459	20250325	123700	11533675	4975	4975	4975	4975	0
460	20250325	123600	11533675	4975	4975	4975	4975	1
461	20250325	123500	11528700	4915	4915	4915	4915	0
462	20250325	123400	11528700	4915	4915	4915	4915	0
463	20250325	123300	11528700	4915	4980	4980	4915	2
464	20250325	123200	11518805	4970	4970	4970	4970	0
465	20250325	123100	11518805	4970	4970	4970	4970	0
466	20250325	123000	11518805	4970	4970	4970	4970	0
467	20250325	122900	11518805	4970	4970	4970	4970	0
468	20250325	122800	11518805	4970	4970	4970	4970	0
469	20250325	122700	11518805	4970	4970	4970	4970	0
470	20250325	122600	11518805	4970	4970	4970	4970	0
471	20250325	122500	11518805	4970	4970	4970	4970	0
472	20250325	122400	11518805	4970	4970	4970	4970	0
473	20250325	122300	11518805	4970	4970	4970	4970	0
474	20250325	122200	11518805	4970	4970	4970	4970	0
475	20250325	122100	11518805	4970	4970	4970	4970	0
476	20250325	122000	11518805	4970	4970	4970	4970	0
477	20250325	121900	11518805	4970	4970	4970	4970	0
478	20250325	121800	11518805	4970	4970	4970	4970	0
479	20250325	121700	11518805	4970	4970	4970	4970	0
480	20250325	121600	11518805	4970	4970	4970	4970	0
481	20250325	121500	11518805	4970	4970	4970	4970	0
482	20250325	121400	11518805	4970	4970	4970	4970	0
483	20250325	121300	11518805	4970	4970	4970	4970	0
484	20250325	121200	11518805	4970	4970	4970	4970	0
485	20250325	121100	11518805	4970	4970	4970	4970	0
486	20250325	121000	11518805	4970	4970	4970	4970	0
487	20250325	120900	11518805	4970	4925	4970	4925	209
488	20250325	120800	10487170	4925	4925	4925	4925	0
489	20250325	120700	10487170	4925	4925	4925	4925	0
490	20250325	120600	10487170	4925	4925	4925	4925	0
491	20250325	120500	10487170	4925	4925	4925	4925	0
492	20250325	120400	10487170	4925	4925	4925	4925	0
493	20250325	120300	10487170	4925	4925	4925	4925	0
494	20250325	120200	10487170	4925	4925	4925	4925	0
495	20250325	120100	10487170	4925	4925	4925	4925	0
496	20250325	120000	10487170	4925	4925	4925	4925	0
497	20250325	115900	10487170	4925	4925	4925	4925	0
498	20250325	115800	10487170	4925	4925	4925	4925	0
499	20250325	115700	10487170	4925	4925	4925	4925	0
500	20250325	115600	10487170	4925	4925	4925	4925	0
501	20250325	115500	10487170	4925	4925	4925	4925	0
502	20250325	115400	10487170	4925	4925	4925	4925	0
503	20250325	115300	10487170	4925	4925	4925	4925	0
504	20250325	115200	10487170	4925	4925	4925	4925	0
505	20250325	115100	10487170	4925	4925	4925	4925	0
506	20250325	115000	10487170	4925	4925	4925	4925	20
507	20250325	114900	10388670	4925	4925	4925	4925	0
508	20250325	114800	10388670	4925	4925	4925	4925	0
509	20250325	114700	10388670	4925	4925	4925	4925	0
510	20250325	114600	10388670	4925	4925	4925	4925	0
511	20250325	114500	10388670	4925	4925	4925	4925	0
512	20250325	114400	10388670	4925	4925	4925	4925	0
513	20250325	114300	10388670	4925	4925	4925	4925	0
514	20250325	114200	10388670	4925	4925	4925	4925	0
515	20250325	114100	10388670	4925	4925	4925	4925	0
516	20250325	114000	10388670	4925	4925	4925	4925	0
517	20250325	113900	10388670	4925	4925	4925	4925	0
518	20250325	113800	10388670	4925	4925	4925	4925	0
519	20250325	113700	10388670	4925	4925	4925	4925	0
520	20250325	113600	10388670	4925	4925	4925	4925	0
521	20250325	113500	10388670	4925	4925	4925	4925	1
522	20250325	113400	10383745	4930	4935	4935	4930	2
523	20250325	113300	10373880	4940	4945	4945	4940	2
524	20250325	113200	10363995	4950	4950	4950	4950	2
525	20250325	113100	10354095	4955	4955	4955	4955	0
526	20250325	113000	10354095	4955	4955	4955	4955	2
527	20250325	112900	10344185	4960	4960	4960	4960	0
528	20250325	112800	10344185	4960	4960	4960	4960	0
529	20250325	112700	10344185	4960	4960	4960	4960	0
530	20250325	112600	10344185	4960	4960	4960	4960	0
531	20250325	112500	10344185	4960	4960	4960	4960	0
532	20250325	112400	10344185	4960	4960	4960	4960	2
533	20250325	112300	10334265	4965	4965	4965	4965	0
534	20250325	112200	10334265	4965	4965	4965	4965	0
535	20250325	112100	10334265	4965	4965	4965	4965	0
536	20250325	112000	10334265	4965	4965	4965	4965	0
537	20250325	111900	10334265	4965	4965	4965	4965	1
538	20250325	111800	10329300	4965	4965	4965	4965	0
539	20250325	111700	10329300	4965	4965	4965	4965	0
540	20250325	111600	10329300	4965	4965	4965	4965	0
541	20250325	111500	10329300	4965	4965	4965	4965	0
542	20250325	111400	10329300	4965	4965	4965	4965	0
543	20250325	111300	10329300	4965	4965	4965	4965	0
544	20250325	111200	10329300	4965	4965	4965	4965	1
545	20250325	111100	10324335	4970	4970	4970	4970	0
546	20250325	111000	10324335	4970	4970	4970	4970	0
547	20250325	110900	10324335	4970	4970	4970	4970	0
548	20250325	110800	10324335	4970	4970	4970	4970	0
549	20250325	110700	10324335	4970	4970	4970	4970	0
550	20250325	110600	10324335	4970	4970	4970	4970	0
551	20250325	110500	10324335	4970	4970	4970	4970	0
552	20250325	110400	10324335	4970	4970	4970	4970	0
553	20250325	110300	10324335	4970	4970	4970	4970	1
554	20250325	110200	10319365	4970	4970	4970	4970	0
555	20250325	110100	10319365	4970	4970	4970	4970	0
556	20250325	110000	10319365	4970	4970	4970	4970	0
557	20250325	105900	10319365	4970	4970	4970	4970	0
558	20250325	105800	10319365	4970	4970	4970	4970	0
559	20250325	105700	10319365	4970	4970	4970	4970	0
560	20250325	105600	10319365	4970	4970	4970	4970	0
561	20250325	105500	10319365	4970	4970	4970	4970	0
562	20250325	105400	10319365	4970	4970	4970	4970	0
563	20250325	105300	10319365	4970	4970	4970	4970	0
564	20250325	105200	10319365	4970	4970	4970	4970	0
565	20250325	105100	10319365	4970	4970	4970	4970	0
566	20250325	105000	10319365	4970	4970	4970	4970	0
567	20250325	104900	10319365	4970	4970	4970	4970	0
568	20250325	104800	10319365	4970	4970	4970	4970	0
569	20250325	104700	10319365	4970	4980	4980	4970	94
570	20250325	104600	9852085	5000	4995	5000	4995	11
571	20250325	104500	9797135	4995	4995	4995	4995	0
572	20250325	104400	9797135	4995	4995	4995	4995	0
573	20250325	104300	9797135	4995	4995	4995	4995	0
574	20250325	104200	9797135	4995	4995	4995	4995	0
575	20250325	104100	9797135	4995	4995	4995	4995	0
576	20250325	104000	9797135	4995	4995	4995	4995	16
577	20250325	103900	9717215	5000	5000	5000	5000	0
578	20250325	103800	9717215	5000	5000	5000	5000	0
579	20250325	103700	9717215	5000	5000	5000	5000	0
580	20250325	103600	9717215	5000	5000	5000	5000	0
581	20250325	103500	9717215	5000	5000	5000	5000	0
582	20250325	103400	9717215	5000	5000	5000	5000	0
583	20250325	103300	9717215	5000	5000	5000	5000	0
584	20250325	103200	9717215	5000	5000	5000	5000	0
585	20250325	103100	9717215	5000	5000	5000	5000	0
586	20250325	103000	9717215	5000	5000	5000	5000	0
587	20250325	102900	9717215	5000	5000	5000	5000	0
588	20250325	102800	9717215	5000	5000	5000	5000	0
589	20250325	102700	9717215	5000	5000	5000	5000	0
590	20250325	102600	9717215	5000	5000	5000	5000	0
591	20250325	102500	9717215	5000	5000	5000	5000	0
592	20250325	102400	9717215	5000	5000	5000	5000	0
593	20250325	102300	9717215	5000	5000	5000	5000	0
594	20250325	102200	9717215	5000	5000	5000	5000	0
595	20250325	102100	9717215	5000	5000	5000	5000	0
596	20250325	102000	9717215	5000	5000	5000	5000	0
597	20250325	101900	9717215	5000	5000	5000	5000	0
598	20250325	101800	9717215	5000	5000	5000	5000	0
599	20250325	101700	9717215	5000	4995	5000	4995	500
600	20250325	101600	7217225	4995	4995	4995	4995	100
601	20250325	101500	6717725	4990	4970	4990	4970	212
602	20250325	101400	5662285	4975	4975	4975	4975	0
603	20250325	101300	5662285	4975	4975	4975	4975	0
604	20250325	101200	5662285	4975	4975	4975	4975	0
605	20250325	101100	5662285	4975	4975	4975	4975	0
606	20250325	101000	5662285	4975	4975	4975	4975	0
607	20250325	100900	5662285	4975	4975	4975	4975	0
608	20250325	100800	5662285	4975	4975	4975	4975	0
609	20250325	100700	5662285	4975	4975	4975	4975	0
610	20250325	100600	5662285	4975	4975	4975	4975	0
611	20250325	100500	5662285	4975	4975	4975	4975	0
612	20250325	100400	5662285	4975	4975	4975	4975	0
613	20250325	100300	5662285	4975	4975	4975	4975	0
614	20250325	100200	5662285	4975	4975	4975	4975	0
615	20250325	100100	5662285	4975	4975	4975	4975	0
616	20250325	100000	5662285	4975	4975	4975	4975	0
617	20250325	095900	5662285	4975	4975	4975	4975	0
618	20250325	095800	5662285	4975	4975	4975	4975	0
619	20250325	095700	5662285	4975	4975	4975	4975	0
620	20250325	095600	5662285	4975	4975	4975	4975	0
621	20250325	095500	5662285	4975	4975	4975	4975	0
622	20250325	095400	5662285	4975	4975	4975	4975	0
623	20250325	095300	5662285	4975	4975	4975	4975	0
624	20250325	095200	5662285	4975	4975	4975	4975	0
625	20250325	095100	5662285	4975	4975	4975	4975	0
626	20250325	095000	5662285	4975	4975	4975	4975	0
627	20250325	094900	5662285	4975	4975	4975	4975	0
628	20250325	094800	5662285	4975	4975	4975	4975	0
629	20250325	094700	5662285	4975	4975	4975	4975	0
630	20250325	094600	5662285	4975	4975	4975	4975	0
631	20250325	094500	5662285	4975	4975	4975	4975	1
632	20250325	094400	5657310	5000	5000	5000	5000	0
633	20250325	094300	5657310	5000	5000	5000	5000	0
634	20250325	094200	5657310	5000	5000	5000	5000	0
635	20250325	094100	5657310	5000	5000	5000	5000	0
636	20250325	094000	5657310	5000	5000	5000	5000	0
637	20250325	093900	5657310	5000	5000	5000	5000	0
638	20250325	093800	5657310	5000	5000	5000	5000	0
639	20250325	093700	5657310	5000	4855	5000	4855	85
640	20250325	093600	5233520	4845	4845	4845	4845	0
641	20250325	093500	5233520	4845	4845	4845	4845	0
642	20250325	093400	5233520	4845	4845	4845	4845	1
643	20250325	093300	5228675	4845	4845	4845	4845	0
644	20250325	093200	5228675	4845	4845	4845	4845	0
645	20250325	093100	5228675	4845	4845	4845	4845	0
646	20250325	093000	5228675	4845	4845	4845	4845	0
647	20250325	092900	5228675	4845	4845	4845	4845	0
648	20250325	092800	5228675	4845	4835	4845	4835	1000
649	20250325	092700	387485	4835	4835	4835	4835	0
650	20250325	092600	387485	4835	4835	4835	4835	0
651	20250325	092500	387485	4835	4835	4835	4835	0
652	20250325	092400	387485	4835	4835	4835	4835	0
653	20250325	092300	387485	4835	4835	4835	4835	1
654	20250325	092200	382650	4835	4835	4835	4835	0
655	20250325	092100	382650	4835	4835	4835	4835	2
656	20250325	092000	372980	4840	4840	4840	4840	0
657	20250325	091900	372980	4840	4840	4840	4840	0
658	20250325	091800	372980	4840	4840	4840	4840	0
659	20250325	091700	372980	4840	4840	4840	4840	0
660	20250325	091600	372980	4840	4840	4840	4840	0
661	20250325	091500	372980	4840	4840	4840	4840	0
662	20250325	091400	372980	4840	4840	4840	4840	0
663	20250325	091300	372980	4840	4840	4840	4840	0
664	20250325	091200	372980	4840	4840	4840	4840	0
665	20250325	091100	372980	4840	4840	4840	4840	0
666	20250325	091000	372980	4840	4840	4840	4840	0
667	20250325	090900	372980	4840	4840	4840	4840	0
668	20250325	090800	372980	4840	4840	4840	4840	0
669	20250325	090700	372980	4840	4840	4840	4840	0
670	20250325	090600	372980	4840	4840	4840	4840	0
671	20250325	090500	372980	4840	4840	4840	4840	17
672	20250325	090400	290700	4845	4845	4845	4845	0
673	20250325	090300	290700	4845	4845	4845	4845	0
674	20250325	090200	290700	4845	4845	4845	4845	0
675	20250325	090100	290700	4845	4845	4845	4845	0
676	20250325	090000	290700	4845	4845	4845	4845	60