KissMeData/084180/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	195800	208258389	5040	5040	5040	5040	1385
3	20250324	195700	208258389	5040	5040	5040	5040	0
4	20250324	195600	208258389	5040	5040	5040	5040	0
5	20250324	195500	208258389	5040	5040	5040	5040	0
6	20250324	195400	208258389	5040	5040	5040	5040	0
7	20250324	195300	208258389	5040	5040	5040	5040	0
8	20250324	195200	208258389	5040	5040	5040	5040	0
9	20250324	195100	208258389	5040	5040	5040	5040	0
10	20250324	195000	208258389	5040	5040	5040	5040	0
11	20250324	194900	208258389	5040	5040	5040	5040	0
12	20250324	194800	208258389	5040	5040	5040	5040	0
13	20250324	194700	208258389	5040	5040	5040	5040	0
14	20250324	194600	208258389	5040	5040	5040	5040	0
15	20250324	194500	208258389	5040	5040	5040	5040	0
16	20250324	194400	208258389	5040	5040	5040	5040	0
17	20250324	194300	208258389	5040	5040	5040	5040	0
18	20250324	194200	208258389	5040	5040	5040	5040	0
19	20250324	194100	208258389	5040	5040	5040	5040	0
20	20250324	194000	208258389	5040	5040	5040	5040	0
21	20250324	193900	208258389	5040	5040	5040	5040	0
22	20250324	193800	208258389	5040	5040	5040	5040	0
23	20250324	193700	208258389	5040	5040	5040	5040	0
24	20250324	193600	208258389	5040	5040	5040	5040	0
25	20250324	193500	208258389	5040	5040	5040	5040	0
26	20250324	193400	208258389	5040	5040	5040	5040	0
27	20250324	193300	208258389	5040	5040	5040	5040	0
28	20250324	193200	208258389	5040	5040	5040	5040	0
29	20250324	193100	208258389	5040	5040	5040	5040	0
30	20250324	193000	208258389	5040	5040	5040	5040	0
31	20250324	192900	208258389	5040	5040	5040	5040	0
32	20250324	192800	208258389	5040	5040	5040	5040	1385
33	20250324	192700	208258389	5040	5040	5040	5040	0
34	20250324	192600	208258389	5040	5040	5040	5040	0
35	20250324	192500	208258389	5040	5040	5040	5040	0
36	20250324	192400	208258389	5040	5040	5040	5040	0
37	20250324	192300	208258389	5040	5040	5040	5040	0
38	20250324	192200	208258389	5040	5040	5040	5040	0
39	20250324	192100	208258389	5040	5040	5040	5040	0
40	20250324	192000	208258389	5040	5040	5040	5040	0
41	20250324	191900	208258389	5040	5040	5040	5040	0
42	20250324	191800	208258389	5040	5040	5040	5040	0
43	20250324	191700	208258389	5040	5040	5040	5040	0
44	20250324	191600	208258389	5040	5040	5040	5040	0
45	20250324	191500	208258389	5040	5040	5040	5040	0
46	20250324	191400	208258389	5040	5040	5040	5040	0
47	20250324	191300	208258389	5040	5040	5040	5040	0
48	20250324	191200	208258389	5040	5040	5040	5040	0
49	20250324	191100	208258389	5040	5040	5040	5040	0
50	20250324	191000	208258389	5040	5040	5040	5040	0
51	20250324	190900	208258389	5040	5040	5040	5040	0
52	20250324	190800	208258389	5040	5040	5040	5040	0
53	20250324	190700	208258389	5040	5040	5040	5040	0
54	20250324	190600	208258389	5040	5040	5040	5040	0
55	20250324	190500	208258389	5040	5040	5040	5040	0
56	20250324	190400	208258389	5040	5040	5040	5040	0
57	20250324	190300	208258389	5040	5040	5040	5040	0
58	20250324	190200	208258389	5040	5040	5040	5040	0
59	20250324	190100	208258389	5040	5040	5040	5040	0
60	20250324	190000	208258389	5040	5040	5040	5040	0
61	20250324	185900	208258389	5040	5040	5040	5040	0
62	20250324	185800	208258389	5040	5040	5040	5040	1385
63	20250324	185700	208258389	5040	5040	5040	5040	0
64	20250324	185600	208258389	5040	5040	5040	5040	0
65	20250324	185500	208258389	5040	5040	5040	5040	0
66	20250324	185400	208258389	5040	5040	5040	5040	0
67	20250324	185300	208258389	5040	5040	5040	5040	0
68	20250324	185200	208258389	5040	5040	5040	5040	0
69	20250324	185100	208258389	5040	5040	5040	5040	0
70	20250324	185000	208258389	5040	5040	5040	5040	0
71	20250324	184900	208258389	5040	5040	5040	5040	0
72	20250324	184800	208258389	5040	5040	5040	5040	0
73	20250324	184700	208258389	5040	5040	5040	5040	0
74	20250324	184600	208258389	5040	5040	5040	5040	0
75	20250324	184500	208258389	5040	5040	5040	5040	0
76	20250324	184400	208258389	5040	5040	5040	5040	0
77	20250324	184300	208258389	5040	5040	5040	5040	0
78	20250324	184200	208258389	5040	5040	5040	5040	0
79	20250324	184100	208258389	5040	5040	5040	5040	0
80	20250324	184000	208258389	5040	5040	5040	5040	0
81	20250324	183900	208258389	5040	5040	5040	5040	0
82	20250324	183800	208258389	5040	5040	5040	5040	0
83	20250324	183700	208258389	5040	5040	5040	5040	0
84	20250324	183600	208258389	5040	5040	5040	5040	0
85	20250324	183500	208258389	5040	5040	5040	5040	0
86	20250324	183400	208258389	5040	5040	5040	5040	0
87	20250324	183300	208258389	5040	5040	5040	5040	0
88	20250324	183200	208258389	5040	5040	5040	5040	0
89	20250324	183100	208258389	5040	5040	5040	5040	0
90	20250324	183000	208258389	5040	5040	5040	5040	0
91	20250324	182900	208258389	5040	5040	5040	5040	0
92	20250324	182800	208258389	5040	5040	5040	5040	1385
93	20250324	182700	208258389	5040	5040	5040	5040	0
94	20250324	182600	208258389	5040	5040	5040	5040	0
95	20250324	182500	208258389	5040	5040	5040	5040	0
96	20250324	182400	208258389	5040	5040	5040	5040	0
97	20250324	182300	208258389	5040	5040	5040	5040	0
98	20250324	182200	208258389	5040	5040	5040	5040	0
99	20250324	182100	208258389	5040	5040	5040	5040	0
100	20250324	182000	208258389	5040	5040	5040	5040	0
101	20250324	181900	208258389	5040	5040	5040	5040	0
102	20250324	181800	208258389	5040	5040	5040	5040	0
103	20250324	181700	208258389	5040	5040	5040	5040	0
104	20250324	181600	208258389	5040	5040	5040	5040	0
105	20250324	181500	208258389	5040	5040	5040	5040	0
106	20250324	181400	208258389	5040	5040	5040	5040	0
107	20250324	181300	208258389	5040	5040	5040	5040	0
108	20250324	181200	208258389	5040	5040	5040	5040	0
109	20250324	181100	208258389	5040	5040	5040	5040	0
110	20250324	181000	208258389	5040	5040	5040	5040	0
111	20250324	180900	208258389	5040	5040	5040	5040	0
112	20250324	180800	208258389	5040	5040	5040	5040	0
113	20250324	180700	208258389	5040	5040	5040	5040	0
114	20250324	180600	208258389	5040	5040	5040	5040	0
115	20250324	180500	208258389	5040	5040	5040	5040	0
116	20250324	180400	208258389	5040	5040	5040	5040	0
117	20250324	180300	208258389	5040	5040	5040	5040	0
118	20250324	180200	208258389	5040	5040	5040	5040	0
119	20250324	180100	208258389	5040	5040	5040	5040	0
120	20250324	180000	208258389	5040	5040	5040	5040	0
121	20250324	175900	208258389	5040	5040	5040	5040	0
122	20250324	175800	208258389	5040	5040	5040	5040	1385
123	20250324	175700	208258389	5040	5040	5040	5040	0
124	20250324	175600	208258389	5040	5040	5040	5040	0
125	20250324	175500	208258389	5040	5040	5040	5040	0
126	20250324	175400	208258389	5040	5040	5040	5040	0
127	20250324	175300	208258389	5040	5040	5040	5040	0
128	20250324	175200	208258389	5040	5040	5040	5040	0
129	20250324	175100	208258389	5040	5040	5040	5040	0
130	20250324	175000	208258389	5040	5040	5040	5040	0
131	20250324	174900	208258389	5040	5040	5040	5040	0
132	20250324	174800	208258389	5040	5040	5040	5040	0
133	20250324	174700	208258389	5040	5040	5040	5040	0
134	20250324	174600	208258389	5040	5040	5040	5040	0
135	20250324	174500	208258389	5040	5040	5040	5040	0
136	20250324	174400	208258389	5040	5040	5040	5040	0
137	20250324	174300	208258389	5040	5040	5040	5040	0
138	20250324	174200	208258389	5040	5040	5040	5040	0
139	20250324	174100	208258389	5040	5040	5040	5040	0
140	20250324	174000	208258389	5040	5040	5040	5040	0
141	20250324	173900	208258389	5040	5040	5040	5040	0
142	20250324	173800	208258389	5040	5040	5040	5040	0
143	20250324	173700	208258389	5040	5040	5040	5040	0
144	20250324	173600	208258389	5040	5040	5040	5040	0
145	20250324	173500	208258389	5040	5040	5040	5040	0
146	20250324	173400	208258389	5040	5040	5040	5040	0
147	20250324	173300	208258389	5040	5040	5040	5040	0
148	20250324	173200	208258389	5040	5040	5040	5040	0
149	20250324	173100	208258389	5040	5040	5040	5040	0
150	20250324	173000	208258389	5040	5040	5040	5040	0
151	20250324	172900	208258389	5040	5040	5040	5040	0
152	20250324	172800	208258389	5040	5040	5040	5040	1385
153	20250324	172700	208258389	5040	5040	5040	5040	0
154	20250324	172600	208258389	5040	5040	5040	5040	0
155	20250324	172500	208258389	5040	5040	5040	5040	0
156	20250324	172400	208258389	5040	5040	5040	5040	0
157	20250324	172300	208258389	5040	5040	5040	5040	0
158	20250324	172200	208258389	5040	5040	5040	5040	0
159	20250324	172100	208258389	5040	5040	5040	5040	0
160	20250324	172000	208258389	5040	5040	5040	5040	0
161	20250324	171900	208258389	5040	5040	5040	5040	0
162	20250324	171800	208258389	5040	5040	5040	5040	0
163	20250324	171700	208258389	5040	5040	5040	5040	0
164	20250324	171600	208258389	5040	5040	5040	5040	0
165	20250324	171500	208258389	5040	5040	5040	5040	0
166	20250324	171400	208258389	5040	5040	5040	5040	0
167	20250324	171300	208258389	5040	5040	5040	5040	0
168	20250324	171200	208258389	5040	5040	5040	5040	0
169	20250324	171100	208258389	5040	5040	5040	5040	0
170	20250324	171000	208258389	5040	5040	5040	5040	0
171	20250324	170900	208258389	5040	5040	5040	5040	0
172	20250324	170800	208258389	5040	5040	5040	5040	0
173	20250324	170700	208258389	5040	5040	5040	5040	0
174	20250324	170600	208258389	5040	5040	5040	5040	0
175	20250324	170500	208258389	5040	5040	5040	5040	0
176	20250324	170400	208258389	5040	5040	5040	5040	0
177	20250324	170300	208258389	5040	5040	5040	5040	0
178	20250324	170200	208258389	5040	5040	5040	5040	0
179	20250324	170100	208258389	5040	5040	5040	5040	0
180	20250324	170000	208258389	5040	5040	5040	5040	0
181	20250324	165900	208258389	5040	5040	5040	5040	0
182	20250324	165800	208258389	5040	5040	5040	5040	1385
183	20250324	165700	208258389	5040	5040	5040	5040	0
184	20250324	165600	208258389	5040	5040	5040	5040	0
185	20250324	165500	208258389	5040	5040	5040	5040	0
186	20250324	165400	208258389	5040	5040	5040	5040	0
187	20250324	165300	208258389	5040	5040	5040	5040	0
188	20250324	165200	208258389	5040	5040	5040	5040	0
189	20250324	165100	208258389	5040	5040	5040	5040	0
190	20250324	165000	208258389	5040	5040	5040	5040	0
191	20250324	164900	208258389	5040	5040	5040	5040	0
192	20250324	164800	208258389	5040	5040	5040	5040	0
193	20250324	164700	208258389	5040	5040	5040	5040	0
194	20250324	164600	208258389	5040	5040	5040	5040	0
195	20250324	164500	208258389	5040	5040	5040	5040	0
196	20250324	164400	208258389	5040	5040	5040	5040	0
197	20250324	164300	208258389	5040	5040	5040	5040	0
198	20250324	164200	208258389	5040	5040	5040	5040	0
199	20250324	164100	208258389	5040	5040	5040	5040	0
200	20250324	164000	208258389	5040	5040	5040	5040	0
201	20250324	163900	208258389	5040	5040	5040	5040	0
202	20250324	163800	208258389	5040	5040	5040	5040	0
203	20250324	163700	208258389	5040	5040	5040	5040	0
204	20250324	163600	208258389	5040	5040	5040	5040	0
205	20250324	163500	208258389	5040	5040	5040	5040	0
206	20250324	163400	208258389	5040	5040	5040	5040	0
207	20250324	163300	208258389	5040	5040	5040	5040	0
208	20250324	163200	208258389	5040	5040	5040	5040	0
209	20250324	163100	208258389	5040	5040	5040	5040	0
210	20250324	163000	208258389	5040	5040	5040	5040	0
211	20250324	162900	208258389	5040	5040	5040	5040	0
212	20250324	162800	208258389	5040	5040	5040	5040	1385
213	20250324	162700	208258389	5040	5040	5040	5040	0
214	20250324	162600	208258389	5040	5040	5040	5040	0
215	20250324	162500	208258389	5040	5040	5040	5040	0
216	20250324	162400	208258389	5040	5040	5040	5040	0
217	20250324	162300	208258389	5040	5040	5040	5040	0
218	20250324	162200	208258389	5040	5040	5040	5040	0
219	20250324	162100	208258389	5040	5040	5040	5040	0
220	20250324	162000	208258389	5040	5040	5040	5040	0
221	20250324	161900	208258389	5040	5040	5040	5040	0
222	20250324	161800	208258389	5040	5040	5040	5040	0
223	20250324	161700	208258389	5040	5040	5040	5040	0
224	20250324	161600	208258389	5040	5040	5040	5040	0
225	20250324	161500	208258389	5040	5040	5040	5040	0
226	20250324	161400	208258389	5040	5040	5040	5040	0
227	20250324	161300	208258389	5040	5040	5040	5040	0
228	20250324	161200	208258389	5040	5040	5040	5040	0
229	20250324	161100	208258389	5040	5040	5040	5040	0
230	20250324	161000	208258389	5040	5040	5040	5040	0
231	20250324	160900	208258389	5040	5040	5040	5040	0
232	20250324	160800	208258389	5040	5040	5040	5040	0
233	20250324	160700	208258389	5040	5040	5040	5040	0
234	20250324	160600	208258389	5040	5040	5040	5040	0
235	20250324	160500	208258389	5040	5040	5040	5040	0
236	20250324	160400	208258389	5040	5040	5040	5040	0
237	20250324	160300	208258389	5040	5040	5040	5040	0
238	20250324	160200	208258389	5040	5040	5040	5040	0
239	20250324	160100	208258389	5040	5040	5040	5040	0
240	20250324	160000	208258389	5040	5040	5040	5040	0
241	20250324	155900	208258389	5040	5040	5040	5040	0
242	20250324	155800	208258389	5040	5040	5040	5040	1385
243	20250324	155700	208258389	5040	5040	5040	5040	0
244	20250324	155600	208258389	5040	5040	5040	5040	0
245	20250324	155500	208258389	5040	5040	5040	5040	0
246	20250324	155400	208258389	5040	5040	5040	5040	0
247	20250324	155300	208258389	5040	5040	5040	5040	0
248	20250324	155200	208258389	5040	5040	5040	5040	0
249	20250324	155100	208258389	5040	5040	5040	5040	0
250	20250324	155000	208258389	5040	5040	5040	5040	0
251	20250324	154900	208258389	5040	5040	5040	5040	0
252	20250324	154800	208258389	5040	5040	5040	5040	0
253	20250324	154700	208258389	5040	5040	5040	5040	0
254	20250324	154600	208258389	5040	5040	5040	5040	0
255	20250324	154500	208258389	5040	5040	5040	5040	0
256	20250324	154400	208258389	5040	5040	5040	5040	0
257	20250324	154300	208258389	5040	5040	5040	5040	0
258	20250324	154200	208258389	5040	5040	5040	5040	0
259	20250324	154100	208258389	5040	5040	5040	5040	0
260	20250324	154000	208258389	5040	5040	5040	5040	0
261	20250324	153900	208258389	5040	5040	5040	5040	0
262	20250324	153800	208258389	5040	5040	5040	5040	0
263	20250324	153700	208258389	5040	5040	5040	5040	0
264	20250324	153600	208258389	5040	5040	5040	5040	0
265	20250324	153500	208258389	5040	5040	5040	5040	0
266	20250324	153400	208258389	5040	5040	5040	5040	0
267	20250324	153300	208258389	5040	5040	5040	5040	0
268	20250324	153200	208258389	5040	5040	5040	5040	0
269	20250324	153100	208258389	5040	5040	5040	5040	0
270	20250324	153000	208258389	5040	5040	5040	5040	1385
271	20250324	152900	201277989	5010	5010	5010	5010	0
272	20250324	152800	201277989	5010	5010	5010	5010	0
273	20250324	152700	201277989	5010	5010	5010	5010	0
274	20250324	152600	201277989	5010	5010	5010	5010	0
275	20250324	152500	201277989	5010	5010	5010	5010	0
276	20250324	152400	201277989	5010	5010	5010	5010	0
277	20250324	152300	201277989	5010	5010	5010	5010	0
278	20250324	152200	201277989	5010	5010	5010	5010	0
279	20250324	152100	201277989	5010	5010	5010	5010	0
280	20250324	152000	201277989	5010	5010	5010	5010	0
281	20250324	151900	201277989	5010	5020	5020	5010	77
282	20250324	151800	200891729	5020	5010	5020	5010	69
283	20250324	151700	200545689	5010	5002	5010	5002	294
284	20250324	151600	199073205	4995	4995	4995	4995	1
285	20250324	151500	199068210	5000	5020	5020	4995	6
286	20250324	151400	199038195	4995	4995	4995	4995	11
287	20250324	151300	198983250	4995	5000	5000	4995	3
288	20250324	151200	198968255	5000	5000	5000	5000	0
289	20250324	151100	198968255	5000	5000	5000	5000	100
290	20250324	151000	198468255	5000	5000	5000	5000	108
291	20250324	150900	197928255	5020	5020	5020	5020	0
292	20250324	150800	197928255	5020	5020	5020	5020	0
293	20250324	150700	197928255	5020	5010	5020	5000	1020
294	20250324	150600	192824915	5010	5010	5010	5010	0
295	20250324	150500	192824915	5010	5010	5010	5010	0
296	20250324	150400	192824915	5010	5010	5010	5010	5
297	20250324	150300	192799865	5010	5010	5010	5010	0
298	20250324	150200	192799865	5010	5010	5010	5010	0
299	20250324	150100	192799865	5010	5010	5010	5010	0
300	20250324	150000	192799865	5010	5010	5010	5010	0
301	20250324	145900	192799865	5010	5010	5010	5010	0
302	20250324	145800	192799865	5010	5000	5010	5000	965
303	20250324	145700	187972735	5010	5010	5010	5010	0
304	20250324	145600	187972735	5010	5010	5010	5010	0
305	20250324	145500	187972735	5010	5010	5010	5010	857
306	20250324	145400	183679165	5015	5015	5015	5015	177
307	20250324	145300	182791510	5015	5020	5020	5015	376
308	20250324	145200	180904930	5020	5020	5020	5020	0
309	20250324	145100	180904930	5020	5020	5020	5020	0
310	20250324	145000	180904930	5020	5020	5020	5020	0
311	20250324	144900	180904930	5020	5020	5020	5020	3
312	20250324	144800	180889870	5030	5030	5030	5030	0
313	20250324	144700	180889870	5030	5030	5030	5030	0
314	20250324	144600	180889870	5030	5020	5030	5020	30
315	20250324	144500	180739260	5030	5030	5030	5030	0
316	20250324	144400	180739260	5030	5030	5030	5030	0
317	20250324	144300	180739260	5030	5030	5030	5030	0
318	20250324	144200	180739260	5030	5030	5030	5030	0
319	20250324	144100	180739260	5030	5030	5030	5030	0
320	20250324	144000	180739260	5030	5030	5030	5030	0
321	20250324	143900	180739260	5030	5030	5030	5030	0
322	20250324	143800	180739260	5030	5030	5030	5030	0
323	20250324	143700	180739260	5030	5030	5030	5030	0
324	20250324	143600	180739260	5030	5030	5030	5030	0
325	20250324	143500	180739260	5030	5030	5030	5030	0
326	20250324	143400	180739260	5030	5030	5030	5030	0
327	20250324	143300	180739260	5030	5030	5030	5030	0
328	20250324	143200	180739260	5030	5030	5030	5030	0
329	20250324	143100	180739260	5030	5030	5030	5030	1
330	20250324	143000	180734230	5030	5030	5030	5030	0
331	20250324	142900	180734230	5030	5030	5030	5030	1
332	20250324	142800	180729200	5030	5030	5030	5030	0
333	20250324	142700	180729200	5030	5030	5030	5030	0
334	20250324	142600	180729200	5030	5030	5030	5030	0
335	20250324	142500	180729200	5030	5030	5030	5030	0
336	20250324	142400	180729200	5030	5030	5030	5030	0
337	20250324	142300	180729200	5030	5030	5030	5030	0
338	20250324	142200	180729200	5030	5030	5030	5030	0
339	20250324	142100	180729200	5030	5030	5030	5030	0
340	20250324	142000	180729200	5030	5030	5030	5030	0
341	20250324	141900	180729200	5030	5030	5030	5030	0
342	20250324	141800	180729200	5030	5030	5030	5030	0
343	20250324	141700	180729200	5030	5030	5030	5030	0
344	20250324	141600	180729200	5030	5030	5030	5030	0
345	20250324	141500	180729200	5030	5030	5030	5030	0
346	20250324	141400	180729200	5030	5030	5030	5030	0
347	20250324	141300	180729200	5030	5030	5030	5030	0
348	20250324	141200	180729200	5030	5030	5030	5030	0
349	20250324	141100	180729200	5030	5030	5030	5030	0
350	20250324	141000	180729200	5030	5030	5030	5030	0
351	20250324	140900	180729200	5030	5030	5030	5030	30
352	20250324	140800	180578300	5030	5030	5030	5030	0
353	20250324	140700	180578300	5030	5030	5030	5030	0
354	20250324	140600	180578300	5030	5030	5030	5030	0
355	20250324	140500	180578300	5030	5030	5030	5030	400
356	20250324	140400	178566300	5030	5030	5030	5030	0
357	20250324	140300	178566300	5030	5030	5030	5030	0
358	20250324	140200	178566300	5030	5030	5030	5030	0
359	20250324	140100	178566300	5030	5030	5030	5030	198
360	20250324	140000	177570360	5020	5020	5020	5020	0
361	20250324	135900	177570360	5020	5020	5020	5020	0
362	20250324	135800	177570360	5020	5020	5020	5020	0
363	20250324	135700	177570360	5020	5020	5020	5020	2
364	20250324	135600	177560320	5020	5020	5020	5020	0
365	20250324	135500	177560320	5020	5020	5020	5020	0
366	20250324	135400	177560320	5020	5020	5020	5020	0
367	20250324	135300	177560320	5020	5020	5020	5020	0
368	20250324	135200	177560320	5020	5020	5020	5020	0
369	20250324	135100	177560320	5020	5020	5020	5020	0
370	20250324	135000	177560320	5020	5020	5020	5020	0
371	20250324	134900	177560320	5020	5020	5020	5020	0
372	20250324	134800	177560320	5020	5020	5020	5020	0
373	20250324	134700	177560320	5020	5020	5020	5020	0
374	20250324	134600	177560320	5020	5020	5020	5020	0
375	20250324	134500	177560320	5020	5020	5020	5020	0
376	20250324	134400	177560320	5020	5020	5020	5020	0
377	20250324	134300	177560320	5020	5020	5020	5020	0
378	20250324	134200	177560320	5020	5020	5020	5020	0
379	20250324	134100	177560320	5020	5025	5030	5020	5
380	20250324	134000	177535190	5025	5025	5025	5025	1
381	20250324	133900	177530165	5010	5020	5020	5010	10
382	20250324	133800	177480055	5030	5030	5030	5030	0
383	20250324	133700	177480055	5030	5030	5030	5030	2
384	20250324	133600	177469995	5030	5030	5030	5030	2
385	20250324	133500	177459935	5010	5010	5010	5010	0
386	20250324	133400	177459935	5010	5010	5010	5010	0
387	20250324	133300	177459935	5010	5020	5020	5010	515
388	20250324	133200	174876445	5020	5030	5030	5020	453
389	20250324	133100	172600625	5030	5030	5030	5030	0
390	20250324	133000	172600625	5030	5030	5030	5030	0
391	20250324	132900	172600625	5030	5030	5030	5030	0
392	20250324	132800	172600625	5030	5030	5030	5030	0
393	20250324	132700	172600625	5030	5030	5030	5030	0
394	20250324	132600	172600625	5030	5030	5030	5030	0
395	20250324	132500	172600625	5030	5030	5030	5030	0
396	20250324	132400	172600625	5030	5030	5030	5030	0
397	20250324	132300	172600625	5030	5030	5030	5030	0
398	20250324	132200	172600625	5030	5030	5030	5030	0
399	20250324	132100	172600625	5030	5030	5030	5030	150
400	20250324	132000	171846125	5040	5040	5040	5040	0
401	20250324	131900	171846125	5040	5040	5040	5040	0
402	20250324	131800	171846125	5040	5040	5040	5040	0
403	20250324	131700	171846125	5040	5040	5040	5040	0
404	20250324	131600	171846125	5040	5040	5040	5040	520
405	20250324	131500	169225325	5045	5045	5045	5045	18
406	20250324	131400	169134515	5045	5045	5045	5045	0
407	20250324	131300	169134515	5045	5045	5045	5045	0
408	20250324	131200	169134515	5045	5045	5045	5045	0
409	20250324	131100	169134515	5045	5045	5045	5045	0
410	20250324	131000	169134515	5045	5045	5045	5045	0
411	20250324	130900	169134515	5045	5045	5045	5045	0
412	20250324	130800	169134515	5045	5045	5045	5045	0
413	20250324	130700	169134515	5045	5045	5045	5045	0
414	20250324	130600	169134515	5045	5045	5045	5045	0
415	20250324	130500	169134515	5045	5045	5045	5045	0
416	20250324	130400	169134515	5045	5045	5045	5045	0
417	20250324	130300	169134515	5045	5045	5045	5045	0
418	20250324	130200	169134515	5045	5045	5045	5045	0
419	20250324	130100	169134515	5045	5045	5045	5045	0
420	20250324	130000	169134515	5045	5045	5045	5045	0
421	20250324	125900	169134515	5045	5045	5045	5045	0
422	20250324	125800	169134515	5045	5045	5045	5045	3
423	20250324	125700	169119380	5045	5045	5045	5045	0
424	20250324	125600	169119380	5045	5045	5045	5045	22
425	20250324	125500	169008390	5050	5050	5050	5050	0
426	20250324	125400	169008390	5050	5050	5050	5050	0
427	20250324	125300	169008390	5050	5050	5050	5050	0
428	20250324	125200	169008390	5050	5050	5050	5050	0
429	20250324	125100	169008390	5050	5050	5050	5050	0
430	20250324	125000	169008390	5050	5050	5050	5050	0
431	20250324	124900	169008390	5050	5050	5050	5050	0
432	20250324	124800	169008390	5050	5050	5050	5050	0
433	20250324	124700	169008390	5050	5050	5050	5050	0
434	20250324	124600	169008390	5050	5050	5050	5050	0
435	20250324	124500	169008390	5050	5050	5050	5050	0
436	20250324	124400	169008390	5050	5050	5050	5050	46
437	20250324	124300	168776090	5055	5055	5055	5055	2
438	20250324	124200	168765980	5050	5050	5050	5050	0
439	20250324	124100	168765980	5050	5050	5050	5050	0
440	20250324	124000	168765980	5050	5050	5050	5050	0
441	20250324	123900	168765980	5050	5050	5050	5050	0
442	20250324	123800	168765980	5050	5050	5050	5050	0
443	20250324	123700	168765980	5050	5050	5050	5050	0
444	20250324	123600	168765980	5050	5050	5050	5050	0
445	20250324	123500	168765980	5050	5050	5050	5050	0
446	20250324	123400	168765980	5050	5050	5050	5050	0
447	20250324	123300	168765980	5050	5050	5050	5050	0
448	20250324	123200	168765980	5050	5050	5050	5050	0
449	20250324	123100	168765980	5050	5050	5050	5050	0
450	20250324	123000	168765980	5050	5050	5050	5050	0
451	20250324	122900	168765980	5050	5050	5050	5050	0
452	20250324	122800	168765980	5050	5050	5050	5050	0
453	20250324	122700	168765980	5050	5050	5050	5050	0
454	20250324	122600	168765980	5050	5050	5050	5050	0
455	20250324	122500	168765980	5050	5050	5050	5050	0
456	20250324	122400	168765980	5050	5050	5050	5050	0
457	20250324	122300	168765980	5050	5050	5050	5050	0
458	20250324	122200	168765980	5050	5050	5050	5050	0
459	20250324	122100	168765980	5050	5050	5050	5050	0
460	20250324	122000	168765980	5050	5050	5050	5050	0
461	20250324	121900	168765980	5050	5050	5050	5050	0
462	20250324	121800	168765980	5050	5050	5050	5050	0
463	20250324	121700	168765980	5050	5050	5050	5050	0
464	20250324	121600	168765980	5050	5050	5050	5050	0
465	20250324	121500	168765980	5050	5050	5050	5050	0
466	20250324	121400	168765980	5050	5050	5050	5050	0
467	20250324	121300	168765980	5050	5050	5050	5050	0
468	20250324	121200	168765980	5050	5050	5050	5050	0
469	20250324	121100	168765980	5050	5050	5050	5050	0
470	20250324	121000	168765980	5050	5050	5050	5050	0
471	20250324	120900	168765980	5050	5050	5050	5050	0
472	20250324	120800	168765980	5050	5050	5050	5050	0
473	20250324	120700	168765980	5050	5050	5050	5050	30
474	20250324	120600	168614480	5050	5050	5050	5050	0
475	20250324	120500	168614480	5050	5050	5050	5050	62
476	20250324	120400	168301380	5060	5060	5060	5060	0
477	20250324	120300	168301380	5060	5060	5060	5060	0
478	20250324	120200	168301380	5060	5060	5060	5060	0
479	20250324	120100	168301380	5060	5060	5060	5060	0
480	20250324	120000	168301380	5060	5060	5060	5060	0
481	20250324	115900	168301380	5060	5060	5060	5060	0
482	20250324	115800	168301380	5060	5060	5060	5060	0
483	20250324	115700	168301380	5060	5060	5060	5060	0
484	20250324	115600	168301380	5060	5060	5060	5060	0
485	20250324	115500	168301380	5060	5060	5060	5060	0
486	20250324	115400	168301380	5060	5060	5060	5060	0
487	20250324	115300	168301380	5060	5060	5060	5060	0
488	20250324	115200	168301380	5060	5060	5060	5060	0
489	20250324	115100	168301380	5060	5060	5060	5060	0
490	20250324	115000	168301380	5060	5060	5060	5060	0
491	20250324	114900	168301380	5060	5060	5060	5060	0
492	20250324	114800	168301380	5060	5060	5060	5060	0
493	20250324	114700	168301380	5060	5060	5060	5060	0
494	20250324	114600	168301380	5060	5060	5060	5060	0
495	20250324	114500	168301380	5060	5060	5060	5060	0
496	20250324	114400	168301380	5060	5060	5060	5060	0
497	20250324	114300	168301380	5060	5060	5060	5060	0
498	20250324	114200	168301380	5060	5060	5060	5060	0
499	20250324	114100	168301380	5060	5060	5060	5060	0
500	20250324	114000	168301380	5060	5060	5060	5060	0
501	20250324	113900	168301380	5060	5060	5060	5060	0
502	20250324	113800	168301380	5060	5060	5060	5060	0
503	20250324	113700	168301380	5060	5060	5060	5060	0
504	20250324	113600	168301380	5060	5060	5060	5060	0
505	20250324	113500	168301380	5060	5060	5060	5060	0
506	20250324	113400	168301380	5060	5060	5060	5060	0
507	20250324	113300	168301380	5060	5060	5060	5060	0
508	20250324	113200	168301380	5060	5060	5060	5060	0
509	20250324	113100	168301380	5060	5060	5060	5060	0
510	20250324	113000	168301380	5060	5060	5060	5060	0
511	20250324	112900	168301380	5060	5060	5060	5060	73
512	20250324	112800	167932000	5060	5060	5060	5060	0
513	20250324	112700	167932000	5060	5060	5060	5060	0
514	20250324	112600	167932000	5060	5060	5060	5060	0
515	20250324	112500	167932000	5060	5060	5060	5060	0
516	20250324	112400	167932000	5060	5060	5060	5060	0
517	20250324	112300	167932000	5060	5060	5060	5060	0
518	20250324	112200	167932000	5060	5060	5060	5060	0
519	20250324	112100	167932000	5060	5060	5060	5060	0
520	20250324	112000	167932000	5060	5060	5060	5060	0
521	20250324	111900	167932000	5060	5060	5060	5060	0
522	20250324	111800	167932000	5060	5060	5060	5060	0
523	20250324	111700	167932000	5060	5060	5060	5060	0
524	20250324	111600	167932000	5060	5060	5060	5060	1
525	20250324	111500	167926940	5070	5070	5070	5070	0
526	20250324	111400	167926940	5070	5070	5070	5070	0
527	20250324	111300	167926940	5070	5070	5070	5070	0
528	20250324	111200	167926940	5070	5070	5070	5070	0
529	20250324	111100	167926940	5070	5070	5070	5070	0
530	20250324	111000	167926940	5070	5070	5070	5070	0
531	20250324	110900	167926940	5070	5070	5070	5070	0
532	20250324	110800	167926940	5070	5070	5070	5070	0
533	20250324	110700	167926940	5070	5070	5070	5070	0
534	20250324	110600	167926940	5070	5070	5070	5070	0
535	20250324	110500	167926940	5070	5070	5070	5070	220
536	20250324	110400	166811540	5070	5070	5070	5070	0
537	20250324	110300	166811540	5070	5070	5070	5070	432
538	20250324	110200	164621300	5070	5070	5070	5070	0
539	20250324	110100	164621300	5070	5080	5080	5070	218
540	20250324	110000	163516030	5100	5100	5100	5100	0
541	20250324	105900	163516030	5100	5100	5100	5100	0
542	20250324	105800	163516030	5100	5100	5100	5100	0
543	20250324	105700	163516030	5100	5100	5100	5100	0
544	20250324	105600	163516030	5100	5100	5100	5100	0
545	20250324	105500	163516030	5100	5100	5100	5100	0
546	20250324	105400	163516030	5100	5100	5100	5100	1
547	20250324	105300	163510930	5100	5100	5100	5100	0
548	20250324	105200	163510930	5100	5100	5100	5100	0
549	20250324	105100	163510930	5100	5100	5100	5100	0
550	20250324	105000	163510930	5100	5100	5100	5100	0
551	20250324	104900	163510930	5100	5100	5100	5100	0
552	20250324	104800	163510930	5100	5100	5100	5100	0
553	20250324	104700	163510930	5100	5100	5100	5100	0
554	20250324	104600	163510930	5100	5100	5100	5100	0
555	20250324	104500	163510930	5100	5100	5100	5100	0
556	20250324	104400	163510930	5100	5100	5100	5100	0
557	20250324	104300	163510930	5100	5100	5100	5100	41
558	20250324	104200	163301830	5100	5100	5100	5100	0
559	20250324	104100	163301830	5100	5100	5100	5100	0
560	20250324	104000	163301830	5100	5100	5100	5100	10
561	20250324	103900	163250830	5100	5100	5100	5100	171
562	20250324	103800	162378730	5090	5070	5090	5070	500
563	20250324	103700	159833750	5110	5110	5110	5110	0
564	20250324	103600	159833750	5110	5110	5110	5110	0
565	20250324	103500	159833750	5110	5110	5110	5110	0
566	20250324	103400	159833750	5110	5070	5110	5070	617
567	20250324	103300	156691760	5060	5050	5060	5050	151
568	20250324	103200	155927710	5040	5040	5040	5040	0
569	20250324	103100	155927710	5040	5040	5040	5040	0
570	20250324	103000	155927710	5040	5040	5040	5040	0
571	20250324	102900	155927710	5040	5040	5040	5040	1
572	20250324	102800	155922670	5060	5060	5060	5060	0
573	20250324	102700	155922670	5060	5060	5060	5060	0
574	20250324	102600	155922670	5060	5060	5060	5060	0
575	20250324	102500	155922670	5060	5060	5060	5060	0
576	20250324	102400	155922670	5060	5060	5060	5060	0
577	20250324	102300	155922670	5060	5060	5060	5060	0
578	20250324	102200	155922670	5060	5060	5060	5060	500
579	20250324	102100	153392670	5020	5020	5020	5020	0
580	20250324	102000	153392670	5020	5020	5020	5020	0
581	20250324	101900	153392670	5020	5020	5020	5020	0
582	20250324	101800	153392670	5020	5020	5020	5020	0
583	20250324	101700	153392670	5020	5020	5020	5020	0
584	20250324	101600	153392670	5020	5050	5060	5020	1001
585	20250324	101500	148330040	5050	5050	5050	5050	0
586	20250324	101400	148330040	5050	5050	5050	5050	0
587	20250324	101300	148330040	5050	5050	5050	5050	0
588	20250324	101200	148330040	5050	5050	5050	5050	0
589	20250324	101100	148330040	5050	5050	5050	5050	0
590	20250324	101000	148330040	5050	5020	5050	5020	100
591	20250324	100900	147826470	5020	5020	5020	5020	0
592	20250324	100800	147826470	5020	5020	5020	5020	165
593	20250324	100700	146998170	5000	5000	5000	5000	0
594	20250324	100600	146998170	5000	5000	5000	5000	0
595	20250324	100500	146998170	5000	5000	5000	5000	26
596	20250324	100400	146868170	5000	5000	5000	5000	178
597	20250324	100300	145978170	5010	5010	5010	5010	0
598	20250324	100200	145978170	5010	5010	5010	5010	54
599	20250324	100100	145707630	5000	5000	5000	5000	0
600	20250324	100000	145707630	5000	5000	5000	5000	0
601	20250324	095900	145707630	5000	5000	5000	5000	28
602	20250324	095800	145567630	4990	4990	4990	4990	0
603	20250324	095700	145567630	4990	4990	4990	4990	0
604	20250324	095600	145567630	4990	4990	4990	4990	0
605	20250324	095500	145567630	4990	4995	4995	4990	31
606	20250324	095400	145412935	5000	5000	5000	5000	0
607	20250324	095300	145412935	5000	5000	5000	5000	0
608	20250324	095200	145412935	5000	5000	5000	5000	14
609	20250324	095100	145342935	5020	5000	5020	5000	758
610	20250324	095000	141552715	5000	5000	5000	5000	4
611	20250324	094900	141532715	5000	5000	5000	5000	0
612	20250324	094800	141532715	5000	5000	5000	5000	229
613	20250324	094700	140387715	5020	5020	5020	5020	0
614	20250324	094600	140387715	5020	5020	5020	5020	11
615	20250324	094500	140332495	5020	5020	5020	5020	0
616	20250324	094400	140332495	5020	5020	5020	5020	0
617	20250324	094300	140332495	5020	5020	5020	5020	0
618	20250324	094200	140332495	5020	5010	5020	5010	290
619	20250324	094100	138877695	5010	5010	5010	5010	0
620	20250324	094000	138877695	5010	5010	5010	4980	2211
621	20250324	093900	127845625	5030	5030	5030	5030	12
622	20250324	093800	127785265	5020	5020	5020	5020	0
623	20250324	093700	127785265	5020	5020	5020	5020	211
624	20250324	093600	126726045	4985	5020	5020	4985	1000
625	20250324	093500	121726225	5070	5070	5070	5070	0
626	20250324	093400	121726225	5070	5020	5070	5020	1061
627	20250324	093300	116360335	5060	5060	5060	5060	5
628	20250324	093200	116335035	5050	5050	5050	5050	0
629	20250324	093100	116335035	5050	5050	5050	5050	0
630	20250324	093000	116335035	5050	5050	5050	5050	0
631	20250324	092900	116335035	5050	5000	5060	5000	1767
632	20250324	092800	107422895	4995	4995	4995	4995	20
633	20250324	092700	107322995	4995	4995	4995	4995	0
634	20250324	092600	107322995	4995	4995	4995	4995	0
635	20250324	092500	107322995	4995	4995	4995	4995	211
636	20250324	092400	106269050	4985	4985	4985	4985	0
637	20250324	092300	106269050	4985	5020	5020	4985	346
638	20250324	092200	104542290	5000	5000	5000	5000	4
639	20250324	092100	104522290	5000	5000	5000	5000	1239
640	20250324	092000	98327290	5000	5000	5000	5000	0
641	20250324	091900	98327290	5000	5000	5000	5000	1
642	20250324	091800	98322290	5000	5000	5000	5000	0
643	20250324	091700	98322290	5000	4975	5000	4975	14636
644	20250324	091600	25142315	5000	4995	5000	4995	100
645	20250324	091500	24642345	4975	4985	4985	4975	10
646	20250324	091400	24592540	4990	4995	4995	4990	3
647	20250324	091300	24577565	4990	4990	4990	4990	0
648	20250324	091200	24577565	4990	4990	4990	4985	3
649	20250324	091100	24562600	4970	5010	5010	4970	6
650	20250324	091000	24532705	4965	4990	4990	4965	25
651	20250324	090900	24408315	5000	5000	5000	4995	391
652	20250324	090800	22453325	5010	5010	5010	5010	1
653	20250324	090700	22448315	4980	5000	5000	4965	533
654	20250324	090600	19796505	4990	4975	4990	4975	597
655	20250324	090500	16826415	4975	4990	4995	4975	15
656	20250324	090400	16751670	4985	5000	5000	4980	340
657	20250324	090300	15058410	4975	4975	4975	4975	0
658	20250324	090200	15058410	4975	4975	4975	4975	0
659	20250324	090100	15058410	4975	5010	5040	4960	2373
660	20250324	090000	3233540	5020	5050	5050	5020	641