KissMeData/094820/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	200600	234975915	8930	8930	8930	8930	1275
3	20250324	200500	234975915	8930	8930	8930	8930	0
4	20250324	200400	234975915	8930	8930	8930	8930	0
5	20250324	200300	234975915	8930	8930	8930	8930	0
6	20250324	200200	234975915	8930	8930	8930	8930	0
7	20250324	200100	234975915	8930	8930	8930	8930	0
8	20250324	200000	234975915	8930	8930	8930	8930	0
9	20250324	195900	234975915	8930	8930	8930	8930	0
10	20250324	195800	234975915	8930	8930	8930	8930	0
11	20250324	195700	234975915	8930	8930	8930	8930	0
12	20250324	195600	234975915	8930	8930	8930	8930	0
13	20250324	195500	234975915	8930	8930	8930	8930	0
14	20250324	195400	234975915	8930	8930	8930	8930	0
15	20250324	195300	234975915	8930	8930	8930	8930	0
16	20250324	195200	234975915	8930	8930	8930	8930	0
17	20250324	195100	234975915	8930	8930	8930	8930	0
18	20250324	195000	234975915	8930	8930	8930	8930	0
19	20250324	194900	234975915	8930	8930	8930	8930	0
20	20250324	194800	234975915	8930	8930	8930	8930	0
21	20250324	194700	234975915	8930	8930	8930	8930	0
22	20250324	194600	234975915	8930	8930	8930	8930	0
23	20250324	194500	234975915	8930	8930	8930	8930	0
24	20250324	194400	234975915	8930	8930	8930	8930	0
25	20250324	194300	234975915	8930	8930	8930	8930	0
26	20250324	194200	234975915	8930	8930	8930	8930	0
27	20250324	194100	234975915	8930	8930	8930	8930	0
28	20250324	194000	234975915	8930	8930	8930	8930	0
29	20250324	193900	234975915	8930	8930	8930	8930	0
30	20250324	193800	234975915	8930	8930	8930	8930	0
31	20250324	193700	234975915	8930	8930	8930	8930	0
32	20250324	193600	234975915	8930	8930	8930	8930	1275
33	20250324	193500	234975915	8930	8930	8930	8930	0
34	20250324	193400	234975915	8930	8930	8930	8930	0
35	20250324	193300	234975915	8930	8930	8930	8930	0
36	20250324	193200	234975915	8930	8930	8930	8930	0
37	20250324	193100	234975915	8930	8930	8930	8930	0
38	20250324	193000	234975915	8930	8930	8930	8930	0
39	20250324	192900	234975915	8930	8930	8930	8930	0
40	20250324	192800	234975915	8930	8930	8930	8930	0
41	20250324	192700	234975915	8930	8930	8930	8930	0
42	20250324	192600	234975915	8930	8930	8930	8930	0
43	20250324	192500	234975915	8930	8930	8930	8930	0
44	20250324	192400	234975915	8930	8930	8930	8930	0
45	20250324	192300	234975915	8930	8930	8930	8930	0
46	20250324	192200	234975915	8930	8930	8930	8930	0
47	20250324	192100	234975915	8930	8930	8930	8930	0
48	20250324	192000	234975915	8930	8930	8930	8930	0
49	20250324	191900	234975915	8930	8930	8930	8930	0
50	20250324	191800	234975915	8930	8930	8930	8930	0
51	20250324	191700	234975915	8930	8930	8930	8930	0
52	20250324	191600	234975915	8930	8930	8930	8930	0
53	20250324	191500	234975915	8930	8930	8930	8930	0
54	20250324	191400	234975915	8930	8930	8930	8930	0
55	20250324	191300	234975915	8930	8930	8930	8930	0
56	20250324	191200	234975915	8930	8930	8930	8930	0
57	20250324	191100	234975915	8930	8930	8930	8930	0
58	20250324	191000	234975915	8930	8930	8930	8930	0
59	20250324	190900	234975915	8930	8930	8930	8930	0
60	20250324	190800	234975915	8930	8930	8930	8930	0
61	20250324	190700	234975915	8930	8930	8930	8930	0
62	20250324	190600	234975915	8930	8930	8930	8930	1275
63	20250324	190500	234975915	8930	8930	8930	8930	0
64	20250324	190400	234975915	8930	8930	8930	8930	0
65	20250324	190300	234975915	8930	8930	8930	8930	0
66	20250324	190200	234975915	8930	8930	8930	8930	0
67	20250324	190100	234975915	8930	8930	8930	8930	0
68	20250324	190000	234975915	8930	8930	8930	8930	0
69	20250324	185900	234975915	8930	8930	8930	8930	0
70	20250324	185800	234975915	8930	8930	8930	8930	0
71	20250324	185700	234975915	8930	8930	8930	8930	0
72	20250324	185600	234975915	8930	8930	8930	8930	0
73	20250324	185500	234975915	8930	8930	8930	8930	0
74	20250324	185400	234975915	8930	8930	8930	8930	0
75	20250324	185300	234975915	8930	8930	8930	8930	0
76	20250324	185200	234975915	8930	8930	8930	8930	0
77	20250324	185100	234975915	8930	8930	8930	8930	0
78	20250324	185000	234975915	8930	8930	8930	8930	0
79	20250324	184900	234975915	8930	8930	8930	8930	0
80	20250324	184800	234975915	8930	8930	8930	8930	0
81	20250324	184700	234975915	8930	8930	8930	8930	0
82	20250324	184600	234975915	8930	8930	8930	8930	0
83	20250324	184500	234975915	8930	8930	8930	8930	0
84	20250324	184400	234975915	8930	8930	8930	8930	0
85	20250324	184300	234975915	8930	8930	8930	8930	0
86	20250324	184200	234975915	8930	8930	8930	8930	0
87	20250324	184100	234975915	8930	8930	8930	8930	0
88	20250324	184000	234975915	8930	8930	8930	8930	0
89	20250324	183900	234975915	8930	8930	8930	8930	0
90	20250324	183800	234975915	8930	8930	8930	8930	0
91	20250324	183700	234975915	8930	8930	8930	8930	0
92	20250324	183600	234975915	8930	8930	8930	8930	1275
93	20250324	183500	234975915	8930	8930	8930	8930	0
94	20250324	183400	234975915	8930	8930	8930	8930	0
95	20250324	183300	234975915	8930	8930	8930	8930	0
96	20250324	183200	234975915	8930	8930	8930	8930	0
97	20250324	183100	234975915	8930	8930	8930	8930	0
98	20250324	183000	234975915	8930	8930	8930	8930	0
99	20250324	182900	234975915	8930	8930	8930	8930	0
100	20250324	182800	234975915	8930	8930	8930	8930	0
101	20250324	182700	234975915	8930	8930	8930	8930	0
102	20250324	182600	234975915	8930	8930	8930	8930	0
103	20250324	182500	234975915	8930	8930	8930	8930	0
104	20250324	182400	234975915	8930	8930	8930	8930	0
105	20250324	182300	234975915	8930	8930	8930	8930	0
106	20250324	182200	234975915	8930	8930	8930	8930	0
107	20250324	182100	234975915	8930	8930	8930	8930	0
108	20250324	182000	234975915	8930	8930	8930	8930	0
109	20250324	181900	234975915	8930	8930	8930	8930	0
110	20250324	181800	234975915	8930	8930	8930	8930	0
111	20250324	181700	234975915	8930	8930	8930	8930	0
112	20250324	181600	234975915	8930	8930	8930	8930	0
113	20250324	181500	234975915	8930	8930	8930	8930	0
114	20250324	181400	234975915	8930	8930	8930	8930	0
115	20250324	181300	234975915	8930	8930	8930	8930	0
116	20250324	181200	234975915	8930	8930	8930	8930	0
117	20250324	181100	234975915	8930	8930	8930	8930	0
118	20250324	181000	234975915	8930	8930	8930	8930	0
119	20250324	180900	234975915	8930	8930	8930	8930	0
120	20250324	180800	234975915	8930	8930	8930	8930	0
121	20250324	180700	234975915	8930	8930	8930	8930	0
122	20250324	180600	234975915	8930	8930	8930	8930	1275
123	20250324	180500	234975915	8930	8930	8930	8930	0
124	20250324	180400	234975915	8930	8930	8930	8930	0
125	20250324	180300	234975915	8930	8930	8930	8930	0
126	20250324	180200	234975915	8930	8930	8930	8930	0
127	20250324	180100	234975915	8930	8930	8930	8930	0
128	20250324	180000	234975915	8930	8930	8930	8930	0
129	20250324	175900	234975915	8930	8930	8930	8930	0
130	20250324	175800	234975915	8930	8930	8930	8930	0
131	20250324	175700	234975915	8930	8930	8930	8930	0
132	20250324	175600	234975915	8930	8930	8930	8930	0
133	20250324	175500	234975915	8930	8930	8930	8930	0
134	20250324	175400	234975915	8930	8930	8930	8930	0
135	20250324	175300	234975915	8930	8930	8930	8930	0
136	20250324	175200	234975915	8930	8930	8930	8930	0
137	20250324	175100	234975915	8930	8930	8930	8930	0
138	20250324	175000	234975915	8930	8930	8930	8930	0
139	20250324	174900	234975915	8930	8930	8930	8930	0
140	20250324	174800	234975915	8930	8930	8930	8930	0
141	20250324	174700	234975915	8930	8930	8930	8930	0
142	20250324	174600	234975915	8930	8930	8930	8930	0
143	20250324	174500	234975915	8930	8930	8930	8930	0
144	20250324	174400	234975915	8930	8930	8930	8930	0
145	20250324	174300	234975915	8930	8930	8930	8930	0
146	20250324	174200	234975915	8930	8930	8930	8930	0
147	20250324	174100	234975915	8930	8930	8930	8930	0
148	20250324	174000	234975915	8930	8930	8930	8930	0
149	20250324	173900	234975915	8930	8930	8930	8930	0
150	20250324	173800	234975915	8930	8930	8930	8930	0
151	20250324	173700	234975915	8930	8930	8930	8930	0
152	20250324	173600	234975915	8930	8930	8930	8930	1275
153	20250324	173500	234975915	8930	8930	8930	8930	0
154	20250324	173400	234975915	8930	8930	8930	8930	0
155	20250324	173300	234975915	8930	8930	8930	8930	0
156	20250324	173200	234975915	8930	8930	8930	8930	0
157	20250324	173100	234975915	8930	8930	8930	8930	0
158	20250324	173000	234975915	8930	8930	8930	8930	0
159	20250324	172900	234975915	8930	8930	8930	8930	0
160	20250324	172800	234975915	8930	8930	8930	8930	0
161	20250324	172700	234975915	8930	8930	8930	8930	0
162	20250324	172600	234975915	8930	8930	8930	8930	0
163	20250324	172500	234975915	8930	8930	8930	8930	0
164	20250324	172400	234975915	8930	8930	8930	8930	0
165	20250324	172300	234975915	8930	8930	8930	8930	0
166	20250324	172200	234975915	8930	8930	8930	8930	0
167	20250324	172100	234975915	8930	8930	8930	8930	0
168	20250324	172000	234975915	8930	8930	8930	8930	0
169	20250324	171900	234975915	8930	8930	8930	8930	0
170	20250324	171800	234975915	8930	8930	8930	8930	0
171	20250324	171700	234975915	8930	8930	8930	8930	0
172	20250324	171600	234975915	8930	8930	8930	8930	0
173	20250324	171500	234975915	8930	8930	8930	8930	0
174	20250324	171400	234975915	8930	8930	8930	8930	0
175	20250324	171300	234975915	8930	8930	8930	8930	0
176	20250324	171200	234975915	8930	8930	8930	8930	0
177	20250324	171100	234975915	8930	8930	8930	8930	0
178	20250324	171000	234975915	8930	8930	8930	8930	0
179	20250324	170900	234975915	8930	8930	8930	8930	0
180	20250324	170800	234975915	8930	8930	8930	8930	0
181	20250324	170700	234975915	8930	8930	8930	8930	0
182	20250324	170600	234975915	8930	8930	8930	8930	1275
183	20250324	170500	234975915	8930	8930	8930	8930	0
184	20250324	170400	234975915	8930	8930	8930	8930	0
185	20250324	170300	234975915	8930	8930	8930	8930	0
186	20250324	170200	234975915	8930	8930	8930	8930	0
187	20250324	170100	234975915	8930	8930	8930	8930	0
188	20250324	170000	234975915	8930	8930	8930	8930	0
189	20250324	165900	234975915	8930	8930	8930	8930	0
190	20250324	165800	234975915	8930	8930	8930	8930	0
191	20250324	165700	234975915	8930	8930	8930	8930	0
192	20250324	165600	234975915	8930	8930	8930	8930	0
193	20250324	165500	234975915	8930	8930	8930	8930	0
194	20250324	165400	234975915	8930	8930	8930	8930	0
195	20250324	165300	234975915	8930	8930	8930	8930	0
196	20250324	165200	234975915	8930	8930	8930	8930	0
197	20250324	165100	234975915	8930	8930	8930	8930	0
198	20250324	165000	234975915	8930	8930	8930	8930	0
199	20250324	164900	234975915	8930	8930	8930	8930	0
200	20250324	164800	234975915	8930	8930	8930	8930	0
201	20250324	164700	234975915	8930	8930	8930	8930	0
202	20250324	164600	234975915	8930	8930	8930	8930	0
203	20250324	164500	234975915	8930	8930	8930	8930	0
204	20250324	164400	234975915	8930	8930	8930	8930	0
205	20250324	164300	234975915	8930	8930	8930	8930	0
206	20250324	164200	234975915	8930	8930	8930	8930	0
207	20250324	164100	234975915	8930	8930	8930	8930	0
208	20250324	164000	234975915	8930	8930	8930	8930	0
209	20250324	163900	234975915	8930	8930	8930	8930	0
210	20250324	163800	234975915	8930	8930	8930	8930	0
211	20250324	163700	234975915	8930	8930	8930	8930	0
212	20250324	163600	234975915	8930	8930	8930	8930	1275
213	20250324	163500	234975915	8930	8930	8930	8930	0
214	20250324	163400	234975915	8930	8930	8930	8930	0
215	20250324	163300	234975915	8930	8930	8930	8930	0
216	20250324	163200	234975915	8930	8930	8930	8930	0
217	20250324	163100	234975915	8930	8930	8930	8930	0
218	20250324	163000	234975915	8930	8930	8930	8930	0
219	20250324	162900	234975915	8930	8930	8930	8930	0
220	20250324	162800	234975915	8930	8930	8930	8930	0
221	20250324	162700	234975915	8930	8930	8930	8930	0
222	20250324	162600	234975915	8930	8930	8930	8930	0
223	20250324	162500	234975915	8930	8930	8930	8930	0
224	20250324	162400	234975915	8930	8930	8930	8930	0
225	20250324	162300	234975915	8930	8930	8930	8930	0
226	20250324	162200	234975915	8930	8930	8930	8930	0
227	20250324	162100	234975915	8930	8930	8930	8930	0
228	20250324	162000	234975915	8930	8930	8930	8930	0
229	20250324	161900	234975915	8930	8930	8930	8930	0
230	20250324	161800	234975915	8930	8930	8930	8930	0
231	20250324	161700	234975915	8930	8930	8930	8930	0
232	20250324	161600	234975915	8930	8930	8930	8930	0
233	20250324	161500	234975915	8930	8930	8930	8930	0
234	20250324	161400	234975915	8930	8930	8930	8930	0
235	20250324	161300	234975915	8930	8930	8930	8930	0
236	20250324	161200	234975915	8930	8930	8930	8930	0
237	20250324	161100	234975915	8930	8930	8930	8930	0
238	20250324	161000	234975915	8930	8930	8930	8930	0
239	20250324	160900	234975915	8930	8930	8930	8930	0
240	20250324	160800	234975915	8930	8930	8930	8930	0
241	20250324	160700	234975915	8930	8930	8930	8930	0
242	20250324	160600	234975915	8930	8930	8930	8930	1275
243	20250324	160500	234975915	8930	8930	8930	8930	0
244	20250324	160400	234975915	8930	8930	8930	8930	0
245	20250324	160300	234975915	8930	8930	8930	8930	0
246	20250324	160200	234975915	8930	8930	8930	8930	0
247	20250324	160100	234975915	8930	8930	8930	8930	0
248	20250324	160000	234975915	8930	8930	8930	8930	0
249	20250324	155900	234975915	8930	8930	8930	8930	0
250	20250324	155800	234975915	8930	8930	8930	8930	0
251	20250324	155700	234975915	8930	8930	8930	8930	0
252	20250324	155600	234975915	8930	8930	8930	8930	0
253	20250324	155500	234975915	8930	8930	8930	8930	0
254	20250324	155400	234975915	8930	8930	8930	8930	0
255	20250324	155300	234975915	8930	8930	8930	8930	0
256	20250324	155200	234975915	8930	8930	8930	8930	0
257	20250324	155100	234975915	8930	8930	8930	8930	0
258	20250324	155000	234975915	8930	8930	8930	8930	0
259	20250324	154900	234975915	8930	8930	8930	8930	0
260	20250324	154800	234975915	8930	8930	8930	8930	0
261	20250324	154700	234975915	8930	8930	8930	8930	0
262	20250324	154600	234975915	8930	8930	8930	8930	0
263	20250324	154500	234975915	8930	8930	8930	8930	0
264	20250324	154400	234975915	8930	8930	8930	8930	0
265	20250324	154300	234975915	8930	8930	8930	8930	0
266	20250324	154200	234975915	8930	8930	8930	8930	0
267	20250324	154100	234975915	8930	8930	8930	8930	0
268	20250324	154000	234975915	8930	8930	8930	8930	0
269	20250324	153900	234975915	8930	8930	8930	8930	0
270	20250324	153800	234975915	8930	8930	8930	8930	0
271	20250324	153700	234975915	8930	8930	8930	8930	0
272	20250324	153600	234975915	8930	8930	8930	8930	1275
273	20250324	153500	234975915	8930	8930	8930	8930	0
274	20250324	153400	234975915	8930	8930	8930	8930	0
275	20250324	153300	234975915	8930	8930	8930	8930	0
276	20250324	153200	234975915	8930	8930	8930	8930	0
277	20250324	153100	234975915	8930	8930	8930	8930	0
278	20250324	153000	234975915	8930	8930	8930	8930	1275
279	20250324	152900	223590165	8950	8950	8950	8950	0
280	20250324	152800	223590165	8950	8950	8950	8950	0
281	20250324	152700	223590165	8950	8950	8950	8950	0
282	20250324	152600	223590165	8950	8950	8950	8950	0
283	20250324	152500	223590165	8950	8950	8950	8950	0
284	20250324	152400	223590165	8950	8950	8950	8950	0
285	20250324	152300	223590165	8950	8950	8950	8950	0
286	20250324	152200	223590165	8950	8950	8950	8950	0
287	20250324	152100	223590165	8950	8950	8950	8950	0
288	20250324	152000	223590165	8950	8950	8950	8950	0
289	20250324	151900	223590165	8950	8950	8970	8950	108
290	20250324	151800	222623525	8950	8950	8970	8950	321
291	20250324	151700	219750555	8980	8980	8980	8980	0
292	20250324	151600	219750555	8980	8980	8980	8980	0
293	20250324	151500	219750555	8980	8980	8980	8980	0
294	20250324	151400	219750555	8980	8980	8980	8980	0
295	20250324	151300	219750555	8980	8980	8980	8980	0
296	20250324	151200	219750555	8980	8980	8980	8980	0
297	20250324	151100	219750555	8980	8960	8980	8960	289
298	20250324	151000	217161095	8980	8980	8980	8980	0
299	20250324	150900	217161095	8980	8980	8980	8980	0
300	20250324	150800	217161095	8980	8980	8980	8980	3
301	20250324	150700	217134155	8990	8990	8990	8990	0
302	20250324	150600	217134155	8990	8990	8990	8990	0
303	20250324	150500	217134155	8990	8990	8990	8990	0
304	20250324	150400	217134155	8990	8990	8990	8990	0
305	20250324	150300	217134155	8990	8990	8990	8990	0
306	20250324	150200	217134155	8990	8990	8990	8990	0
307	20250324	150100	217134155	8990	8990	8990	8990	0
308	20250324	150000	217134155	8990	8960	8990	8960	2
309	20250324	145900	217116205	8990	8990	8990	8990	1
310	20250324	145800	217107215	8970	8970	8970	8970	30
311	20250324	145700	216838115	8990	8990	8990	8990	0
312	20250324	145600	216838115	8990	8990	8990	8990	0
313	20250324	145500	216838115	8990	8990	8990	8990	3
314	20250324	145400	216811145	8970	8970	8970	8970	166
315	20250324	145300	215322125	8960	8960	8960	8960	0
316	20250324	145200	215322125	8960	8970	8970	8960	1526
317	20250324	145100	201640255	8970	8980	8980	8970	62
318	20250324	145000	201084105	8980	8980	8980	8980	3
319	20250324	144900	201057165	8980	8980	8980	8980	2
320	20250324	144800	201039205	8980	8980	8980	8980	30
321	20250324	144700	200769805	9000	8980	9000	8980	3
322	20250324	144600	200742845	9000	9000	9000	9000	0
323	20250324	144500	200742845	9000	9000	9000	9000	0
324	20250324	144400	200742845	9000	9000	9000	9000	0
325	20250324	144300	200742845	9000	9000	9000	9000	2
326	20250324	144200	200724845	8970	8970	8970	8970	1
327	20250324	144100	200715875	9000	8970	9000	8970	311
328	20250324	144000	197926175	8970	8970	8970	8970	0
329	20250324	143900	197926175	8970	8970	8970	8970	300
330	20250324	143800	195235175	9000	9000	9000	9000	0
331	20250324	143700	195235175	9000	9000	9000	9000	0
332	20250324	143600	195235175	9000	9000	9000	9000	0
333	20250324	143500	195235175	9000	9000	9000	9000	1
334	20250324	143400	195226175	8960	8970	8970	8960	2225
335	20250324	143300	175283395	9000	9000	9000	9000	0
336	20250324	143200	175283395	9000	9000	9000	9000	0
337	20250324	143100	175283395	9000	9000	9000	9000	0
338	20250324	143000	175283395	9000	9000	9000	9000	0
339	20250324	142900	175283395	9000	9000	9000	9000	0
340	20250324	142800	175283395	9000	9000	9000	9000	0
341	20250324	142700	175283395	9000	9000	9000	9000	0
342	20250324	142600	175283395	9000	9000	9000	9000	0
343	20250324	142500	175283395	9000	9000	9000	9000	0
344	20250324	142400	175283395	9000	9000	9000	9000	0
345	20250324	142300	175283395	9000	9000	9000	9000	0
346	20250324	142200	175283395	9000	9000	9000	9000	0
347	20250324	142100	175283395	9000	9000	9000	9000	0
348	20250324	142000	175283395	9000	9000	9000	9000	0
349	20250324	141900	175283395	9000	9000	9000	9000	0
350	20250324	141800	175283395	9000	9000	9000	9000	0
351	20250324	141700	175283395	9000	9000	9000	9000	10
352	20250324	141600	175193395	9000	9000	9000	9000	0
353	20250324	141500	175193395	9000	9000	9000	9000	0
354	20250324	141400	175193395	9000	9000	9000	9000	1
355	20250324	141300	175184395	9000	9000	9000	9000	0
356	20250324	141200	175184395	9000	9000	9000	9000	0
357	20250324	141100	175184395	9000	9000	9000	9000	20
358	20250324	141000	175004395	9000	9000	9000	9000	0
359	20250324	140900	175004395	9000	9000	9000	9000	0
360	20250324	140800	175004395	9000	9000	9000	9000	1
361	20250324	140700	174995395	8970	8970	8970	8970	0
362	20250324	140600	174995395	8970	8970	8970	8970	110
363	20250324	140500	174008695	9000	9000	9000	9000	0
364	20250324	140400	174008695	9000	8990	9000	8990	2
365	20250324	140300	173990705	9000	9000	9000	9000	0
366	20250324	140200	173990705	9000	9000	9000	9000	0
367	20250324	140100	173990705	9000	9000	9000	9000	0
368	20250324	140000	173990705	9000	9000	9000	9000	1
369	20250324	135900	173981705	8970	8980	8980	8970	11
370	20250324	135800	173883025	9000	9000	9000	9000	0
371	20250324	135700	173883025	9000	9000	9000	9000	0
372	20250324	135600	173883025	9000	9000	9000	9000	0
373	20250324	135500	173883025	9000	9000	9000	9000	0
374	20250324	135400	173883025	9000	9000	9000	9000	0
375	20250324	135300	173883025	9000	9000	9000	9000	0
376	20250324	135200	173883025	9000	9000	9000	9000	0
377	20250324	135100	173883025	9000	9000	9000	9000	0
378	20250324	135000	173883025	9000	9000	9000	9000	0
379	20250324	134900	173883025	9000	9000	9000	9000	0
380	20250324	134800	173883025	9000	9000	9000	9000	0
381	20250324	134700	173883025	9000	9000	9000	9000	0
382	20250324	134600	173883025	9000	9000	9000	9000	0
383	20250324	134500	173883025	9000	9000	9000	9000	0
384	20250324	134400	173883025	9000	9000	9000	9000	0
385	20250324	134300	173883025	9000	9000	9000	9000	0
386	20250324	134200	173883025	9000	9000	9000	9000	1
387	20250324	134100	173874025	8990	8990	8990	8990	0
388	20250324	134000	173874025	8990	8990	8990	8990	0
389	20250324	133900	173874025	8990	8990	8990	8990	111
390	20250324	133800	172876135	8990	8990	8990	8990	0
391	20250324	133700	172876135	8990	8990	8990	8990	5
392	20250324	133600	172831185	8990	8990	8990	8990	0
393	20250324	133500	172831185	8990	8990	8990	8990	0
394	20250324	133400	172831185	8990	8990	8990	8990	0
395	20250324	133300	172831185	8990	8990	8990	8990	0
396	20250324	133200	172831185	8990	8990	8990	8990	0
397	20250324	133100	172831185	8990	8990	8990	8990	0
398	20250324	133000	172831185	8990	8990	8990	8990	0
399	20250324	132900	172831185	8990	8990	8990	8990	1
400	20250324	132800	172822195	8990	8990	8990	8990	1
401	20250324	132700	172813205	8970	8970	8970	8970	8
402	20250324	132600	172741445	9000	9000	9000	9000	0
403	20250324	132500	172741445	9000	9000	9000	9000	0
404	20250324	132400	172741445	9000	9000	9000	9000	1
405	20250324	132300	172732445	8990	8990	8990	8990	120
406	20250324	132200	171653645	8990	8990	8990	8990	0
407	20250324	132100	171653645	8990	8990	8990	8990	1
408	20250324	132000	171644655	8980	8980	8980	8980	77
409	20250324	131900	170953195	8990	8990	8990	8990	0
410	20250324	131800	170953195	8990	8990	8990	8990	0
411	20250324	131700	170953195	8990	9000	9000	8990	13
412	20250324	131600	170836315	9010	9010	9010	9010	30
413	20250324	131500	170566015	9010	9010	9010	9010	0
414	20250324	131400	170566015	9010	9000	9010	9000	450
415	20250324	131300	166516005	9000	9000	9000	9000	0
416	20250324	131200	166516005	9000	9000	9000	9000	0
417	20250324	131100	166516005	9000	9000	9000	9000	0
418	20250324	131000	166516005	9000	9000	9000	9000	0
419	20250324	130900	166516005	9000	9000	9000	9000	0
420	20250324	130800	166516005	9000	9000	9000	9000	0
421	20250324	130700	166516005	9000	9000	9000	9000	0
422	20250324	130600	166516005	9000	9000	9000	9000	0
423	20250324	130500	166516005	9000	9000	9000	9000	10
424	20250324	130400	166426005	9000	9000	9000	9000	1
425	20250324	130300	166417005	8990	8990	8990	8990	1
426	20250324	130200	166408015	9000	9000	9000	9000	0
427	20250324	130100	166408015	9000	9000	9000	9000	0
428	20250324	130000	166408015	9000	9000	9000	9000	1
429	20250324	125900	166399015	9000	9000	9000	9000	1
430	20250324	125800	166390015	9000	9000	9000	9000	0
431	20250324	125700	166390015	9000	9000	9000	9000	0
432	20250324	125600	166390015	9000	9000	9000	9000	0
433	20250324	125500	166390015	9000	9000	9000	9000	0
434	20250324	125400	166390015	9000	9000	9000	9000	0
435	20250324	125300	166390015	9000	9000	9000	9000	2
436	20250324	125200	166372015	9000	9000	9000	9000	0
437	20250324	125100	166372015	9000	9000	9000	9000	1
438	20250324	125000	166363015	9010	9010	9010	9010	0
439	20250324	124900	166363015	9010	9010	9010	9010	0
440	20250324	124800	166363015	9010	9010	9010	9010	0
441	20250324	124700	166363015	9010	9010	9010	9010	0
442	20250324	124600	166363015	9010	9010	9010	9010	0
443	20250324	124500	166363015	9010	9010	9010	9010	0
444	20250324	124400	166363015	9010	9010	9010	9010	5
445	20250324	124300	166317965	9010	9000	9010	9000	2
446	20250324	124200	166299955	9010	9010	9010	9010	0
447	20250324	124100	166299955	9010	9010	9010	9010	1
448	20250324	124000	166290945	9010	9010	9010	9010	0
449	20250324	123900	166290945	9010	9010	9010	9010	0
450	20250324	123800	166290945	9010	9010	9010	9010	0
451	20250324	123700	166290945	9010	9010	9010	9010	0
452	20250324	123600	166290945	9010	9010	9010	9010	0
453	20250324	123500	166290945	9010	9010	9010	9010	0
454	20250324	123400	166290945	9010	9010	9010	9010	0
455	20250324	123300	166290945	9010	9010	9010	9010	0
456	20250324	123200	166290945	9010	9010	9010	9010	1
457	20250324	123100	166281935	8970	8970	8970	8970	8
458	20250324	123000	166210175	8970	8970	8970	8970	0
459	20250324	122900	166210175	8970	8970	8970	8970	0
460	20250324	122800	166210175	8970	8970	8970	8970	100
461	20250324	122700	165313175	9010	9010	9010	9010	0
462	20250324	122600	165313175	9010	9010	9010	9010	0
463	20250324	122500	165313175	9010	9010	9010	9010	1
464	20250324	122400	165304165	8970	8980	8980	8970	500
465	20250324	122300	160816365	8980	8980	8980	8980	0
466	20250324	122200	160816365	8980	8980	8980	8980	0
467	20250324	122100	160816365	8980	8980	8980	8980	0
468	20250324	122000	160816365	8980	8980	8980	8980	0
469	20250324	121900	160816365	8980	8980	8980	8980	0
470	20250324	121800	160816365	8980	8980	8980	8980	0
471	20250324	121700	160816365	8980	8980	8980	8980	0
472	20250324	121600	160816365	8980	8980	8980	8980	0
473	20250324	121500	160816365	8980	8980	8980	8980	0
474	20250324	121400	160816365	8980	8980	8980	8980	107
475	20250324	121300	159855505	8980	8980	8980	8980	18
476	20250324	121200	159693865	9010	9010	9010	9010	0
477	20250324	121100	159693865	9010	9010	9010	9010	0
478	20250324	121000	159693865	9010	9010	9010	9010	0
479	20250324	120900	159693865	9010	9000	9010	9000	5
480	20250324	120800	159648855	8980	8980	8980	8980	0
481	20250324	120700	159648855	8980	8980	8980	8980	0
482	20250324	120600	159648855	8980	8980	8980	8980	0
483	20250324	120500	159648855	8980	8980	8980	8980	0
484	20250324	120400	159648855	8980	8980	8980	8980	0
485	20250324	120300	159648855	8980	8980	8980	8980	1000
486	20250324	120200	150668855	8970	8970	8970	8970	0
487	20250324	120100	150668855	8970	8970	8970	8970	0
488	20250324	120000	150668855	8970	8970	8970	8970	0
489	20250324	115900	150668855	8970	8970	8970	8970	0
490	20250324	115800	150668855	8970	8970	8970	8970	0
491	20250324	115700	150668855	8970	8970	8970	8970	0
492	20250324	115600	150668855	8970	8970	8970	8970	0
493	20250324	115500	150668855	8970	8970	8970	8970	51
494	20250324	115400	150211385	9010	9010	9010	9010	1
495	20250324	115300	150202375	9010	9000	9010	9000	1001
496	20250324	115200	141193365	9010	9010	9010	9010	0
497	20250324	115100	141193365	9010	9010	9010	9010	0
498	20250324	115000	141193365	9010	9010	9010	9010	0
499	20250324	114900	141193365	9010	9010	9010	9010	0
500	20250324	114800	141193365	9010	9010	9010	9010	10
501	20250324	114700	141103265	9010	9010	9010	9010	0
502	20250324	114600	141103265	9010	9010	9010	9010	0
503	20250324	114500	141103265	9010	9010	9010	9010	0
504	20250324	114400	141103265	9010	9010	9010	9010	0
505	20250324	114300	141103265	9010	9010	9010	9010	0
506	20250324	114200	141103265	9010	9010	9010	9010	0
507	20250324	114100	141103265	9010	9010	9010	9010	1
508	20250324	114000	141094255	9020	9020	9020	9020	0
509	20250324	113900	141094255	9020	9020	9020	9020	0
510	20250324	113800	141094255	9020	9020	9020	9020	0
511	20250324	113700	141094255	9020	9020	9020	9020	0
512	20250324	113600	141094255	9020	9020	9020	9020	0
513	20250324	113500	141094255	9020	9020	9020	9020	0
514	20250324	113400	141094255	9020	9020	9020	9020	0
515	20250324	113300	141094255	9020	9020	9020	9020	0
516	20250324	113200	141094255	9020	9020	9020	9020	0
517	20250324	113100	141094255	9020	9020	9020	9020	0
518	20250324	113000	141094255	9020	9020	9020	9020	1
519	20250324	112900	141085235	8960	8970	8970	8960	200
520	20250324	112800	139293125	9020	9020	9020	9020	0
521	20250324	112700	139293125	9020	9020	9020	9020	0
522	20250324	112600	139293125	9020	9020	9020	9020	0
523	20250324	112500	139293125	9020	9020	9020	9020	0
524	20250324	112400	139293125	9020	9020	9020	9020	0
525	20250324	112300	139293125	9020	8980	9020	8980	78
526	20250324	112200	138592645	9020	9020	9020	9020	0
527	20250324	112100	138592645	9020	9020	9020	9020	0
528	20250324	112000	138592645	9020	9020	9020	9020	0
529	20250324	111900	138592645	9020	9020	9020	9020	0
530	20250324	111800	138592645	9020	9020	9020	9020	5
531	20250324	111700	138547545	9020	9020	9020	9020	0
532	20250324	111600	138547545	9020	9020	9020	9020	1
533	20250324	111500	138538525	9020	9020	9020	9020	0
534	20250324	111400	138538525	9020	9020	9020	9020	0
535	20250324	111300	138538525	9020	9020	9020	9020	0
536	20250324	111200	138538525	9020	9010	9020	9010	6
537	20250324	111100	138484455	9010	9010	9010	9010	5
538	20250324	111000	138439405	9020	9020	9020	9020	0
539	20250324	110900	138439405	9020	9020	9020	9020	0
540	20250324	110800	138439405	9020	9020	9020	9020	0
541	20250324	110700	138439405	9020	9020	9020	9020	0
542	20250324	110600	138439405	9020	9020	9020	9020	3
543	20250324	110500	138412345	9020	9020	9020	9020	1
544	20250324	110400	138403325	8980	8980	8980	8980	419
545	20250324	110300	134640705	9000	9000	9000	9000	0
546	20250324	110200	134640705	9000	9000	9000	9000	1
547	20250324	110100	134631705	8980	9010	9010	8980	97
548	20250324	110000	133760615	8990	8990	8990	8990	208
549	20250324	105900	131890695	9010	9010	9010	9010	0
550	20250324	105800	131890695	9010	9010	9010	9010	0
551	20250324	105700	131890695	9010	8990	9010	8990	152
552	20250324	105600	130524175	9010	9010	9010	9010	0
553	20250324	105500	130524175	9010	9010	9010	9010	1
554	20250324	105400	130515165	9000	9000	9000	9000	98
555	20250324	105300	129633165	9010	9010	9010	9010	0
556	20250324	105200	129633165	9010	9000	9010	9000	101
557	20250324	105100	128724155	9020	9020	9020	9020	0
558	20250324	105000	128724155	9020	9020	9020	9020	0
559	20250324	104900	128724155	9020	9020	9020	9020	0
560	20250324	104800	128724155	9020	9010	9020	9010	7
561	20250324	104700	128661075	9020	9020	9020	9020	0
562	20250324	104600	128661075	9020	9020	9020	9020	0
563	20250324	104500	128661075	9020	9020	9020	9020	1
564	20250324	104400	128652055	9020	9020	9020	9020	0
565	20250324	104300	128652055	9020	9020	9020	9020	0
566	20250324	104200	128652055	9020	9020	9020	9020	13
567	20250324	104100	128534795	9020	9020	9020	9020	0
568	20250324	104000	128534795	9020	9020	9020	9020	0
569	20250324	103900	128534795	9020	9020	9020	9020	0
570	20250324	103800	128534795	9020	9010	9020	9010	9
571	20250324	103700	128453695	9010	9010	9010	9010	0
572	20250324	103600	128453695	9010	9020	9020	9010	8
573	20250324	103500	128381555	9030	9030	9030	9030	0
574	20250324	103400	128381555	9030	9030	9030	9030	0
575	20250324	103300	128381555	9030	9030	9030	9030	0
576	20250324	103200	128381555	9030	9030	9030	9030	0
577	20250324	103100	128381555	9030	9030	9030	9030	6
578	20250324	103000	128327375	9030	9030	9030	9030	20
579	20250324	102900	128146775	9030	9030	9030	9030	0
580	20250324	102800	128146775	9030	9030	9030	9030	0
581	20250324	102700	128146775	9030	9030	9030	9030	0
582	20250324	102600	128146775	9030	9030	9030	9030	0
583	20250324	102500	128146775	9030	9030	9030	9030	0
584	20250324	102400	128146775	9030	9030	9030	9030	0
585	20250324	102300	128146775	9030	9030	9030	9030	1
586	20250324	102200	128137745	9030	9030	9030	9030	0
587	20250324	102100	128137745	9030	9030	9030	9030	0
588	20250324	102000	128137745	9030	9030	9030	9030	57
589	20250324	101900	127623035	9040	9040	9040	9040	0
590	20250324	101800	127623035	9040	9040	9040	9040	11
591	20250324	101700	127523595	9040	9040	9040	9040	194
592	20250324	101600	125769835	9040	9040	9040	9040	0
593	20250324	101500	125769835	9040	9040	9040	9040	0
594	20250324	101400	125769835	9040	9040	9040	9040	0
595	20250324	101300	125769835	9040	9040	9040	9040	1
596	20250324	101200	125760795	9040	9040	9040	9040	6
597	20250324	101100	125706555	8990	9000	9000	8990	546
598	20250324	101000	120797465	9040	9040	9040	9040	13
599	20250324	100900	120679945	9040	9010	9040	9000	306
600	20250324	100800	117925165	9000	9000	9000	9000	1
601	20250324	100700	117916165	9040	9040	9040	9040	0
602	20250324	100600	117916165	9040	9040	9040	9040	0
603	20250324	100500	117916165	9040	9020	9040	9000	333
604	20250324	100400	114916965	9040	9040	9040	9040	1
605	20250324	100300	114907925	9040	9040	9040	9040	0
606	20250324	100200	114907925	9040	9040	9040	9040	0
607	20250324	100100	114907925	9040	9040	9040	9040	0
608	20250324	100000	114907925	9040	9040	9040	9040	0
609	20250324	095900	114907925	9040	9020	9040	9020	11
610	20250324	095800	114808685	9040	9040	9040	9040	1
611	20250324	095700	114799645	9030	9030	9030	9030	211
612	20250324	095600	112894315	9030	9030	9030	9030	0
613	20250324	095500	112894315	9030	9030	9030	9030	0
614	20250324	095400	112894315	9030	9030	9030	9030	1
615	20250324	095300	112885285	9010	9000	9010	9000	453
616	20250324	095200	108808275	9000	9000	9000	9000	0
617	20250324	095100	108808275	9000	9000	9000	9000	4
618	20250324	095000	108772275	9000	9000	9000	9000	4
619	20250324	094900	108736275	9000	9000	9000	9000	1
620	20250324	094800	108727275	9000	9000	9000	9000	1
621	20250324	094700	108718275	9000	8980	9000	8980	1396
622	20250324	094600	96172135	8980	8980	8980	8980	0
623	20250324	094500	96172135	8980	8980	8980	8980	0
624	20250324	094400	96172135	8980	8980	8980	8980	0
625	20250324	094300	96172135	8980	8980	8980	8980	2
626	20250324	094200	96154175	8960	8960	8960	8960	14
627	20250324	094100	96028735	8990	8990	8990	8990	0
628	20250324	094000	96028735	8990	8990	8990	8990	0
629	20250324	093900	96028735	8990	8990	8990	8990	0
630	20250324	093800	96028735	8990	8990	8990	8990	0
631	20250324	093700	96028735	8990	8990	8990	8990	0
632	20250324	093600	96028735	8990	8980	8990	8980	180
633	20250324	093500	94412325	8980	8980	8980	8980	0
634	20250324	093400	94412325	8980	8970	8980	8970	324
635	20250324	093300	91504995	8970	8970	8970	8970	1
636	20250324	093200	91496025	8930	8960	8960	8930	125
637	20250324	093100	90376655	8930	8930	8930	8930	0
638	20250324	093000	90376655	8930	8960	8960	8930	10
639	20250324	092900	90287205	8960	8960	8960	8960	1
640	20250324	092800	90278245	8920	8920	8920	8920	30
641	20250324	092700	90010645	8980	8980	8980	8980	0
642	20250324	092600	90010645	8980	8920	8980	8920	81
643	20250324	092500	89287705	8980	8980	8980	8980	111
644	20250324	092400	88290925	8990	8990	8990	8990	0
645	20250324	092300	88290925	8990	8940	8990	8930	2831
646	20250324	092200	63008265	8940	8940	8940	8940	500
647	20250324	092100	58538265	8940	8970	8970	8940	1158
648	20250324	092000	48179505	8980	8980	8980	8980	129
649	20250324	091900	47021085	8980	8980	8980	8980	0
650	20250324	091800	47021085	8980	8980	8980	8980	1
651	20250324	091700	47012105	8940	8940	8980	8940	31
652	20250324	091600	46734565	8980	8980	8980	8980	30
653	20250324	091500	46465165	8990	8990	8990	8990	0
654	20250324	091400	46465165	8990	8990	8990	8990	10
655	20250324	091300	46375265	8990	8990	8990	8940	132
656	20250324	091200	45188635	8990	8990	8990	8990	11
657	20250324	091100	45089745	8940	8940	8990	8940	280
658	20250324	091000	42585985	8950	8950	8990	8950	753
659	20250324	090900	35846555	8990	8990	8990	8990	0
660	20250324	090800	35846555	8990	8990	8990	8990	1
661	20250324	090700	35837565	8940	8940	8940	8940	100
662	20250324	090600	34943565	8940	8965	8965	8935	294
663	20250324	090500	32315190	8930	8950	8950	8930	820
664	20250324	090400	24985840	8950	8950	8950	8950	372
665	20250324	090300	21656440	9000	9000	9000	8960	1123
666	20250324	090200	11592840	9000	9000	9000	9000	0
667	20250324	090100	11592840	9000	8980	9000	8960	1025
668	20250324	090000	2388680	8980	8980	8980	8980	266