KissMeData/159010/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	203000	101103065	5420	5420	5420	5420	1002
3	20250324	202900	101103065	5420	5420	5420	5420	0
4	20250324	202800	101103065	5420	5420	5420	5420	0
5	20250324	202700	101103065	5420	5420	5420	5420	0
6	20250324	202600	101103065	5420	5420	5420	5420	0
7	20250324	202500	101103065	5420	5420	5420	5420	0
8	20250324	202400	101103065	5420	5420	5420	5420	0
9	20250324	202300	101103065	5420	5420	5420	5420	0
10	20250324	202200	101103065	5420	5420	5420	5420	0
11	20250324	202100	101103065	5420	5420	5420	5420	0
12	20250324	202000	101103065	5420	5420	5420	5420	0
13	20250324	201900	101103065	5420	5420	5420	5420	0
14	20250324	201800	101103065	5420	5420	5420	5420	0
15	20250324	201700	101103065	5420	5420	5420	5420	0
16	20250324	201600	101103065	5420	5420	5420	5420	0
17	20250324	201500	101103065	5420	5420	5420	5420	0
18	20250324	201400	101103065	5420	5420	5420	5420	0
19	20250324	201300	101103065	5420	5420	5420	5420	0
20	20250324	201200	101103065	5420	5420	5420	5420	0
21	20250324	201100	101103065	5420	5420	5420	5420	0
22	20250324	201000	101103065	5420	5420	5420	5420	0
23	20250324	200900	101103065	5420	5420	5420	5420	0
24	20250324	200800	101103065	5420	5420	5420	5420	0
25	20250324	200700	101103065	5420	5420	5420	5420	0
26	20250324	200600	101103065	5420	5420	5420	5420	0
27	20250324	200500	101103065	5420	5420	5420	5420	0
28	20250324	200400	101103065	5420	5420	5420	5420	0
29	20250324	200300	101103065	5420	5420	5420	5420	0
30	20250324	200200	101103065	5420	5420	5420	5420	0
31	20250324	200100	101103065	5420	5420	5420	5420	0
32	20250324	200000	101103065	5420	5420	5420	5420	1002
33	20250324	195900	101103065	5420	5420	5420	5420	0
34	20250324	195800	101103065	5420	5420	5420	5420	0
35	20250324	195700	101103065	5420	5420	5420	5420	0
36	20250324	195600	101103065	5420	5420	5420	5420	0
37	20250324	195500	101103065	5420	5420	5420	5420	0
38	20250324	195400	101103065	5420	5420	5420	5420	0
39	20250324	195300	101103065	5420	5420	5420	5420	0
40	20250324	195200	101103065	5420	5420	5420	5420	0
41	20250324	195100	101103065	5420	5420	5420	5420	0
42	20250324	195000	101103065	5420	5420	5420	5420	0
43	20250324	194900	101103065	5420	5420	5420	5420	0
44	20250324	194800	101103065	5420	5420	5420	5420	0
45	20250324	194700	101103065	5420	5420	5420	5420	0
46	20250324	194600	101103065	5420	5420	5420	5420	0
47	20250324	194500	101103065	5420	5420	5420	5420	0
48	20250324	194400	101103065	5420	5420	5420	5420	0
49	20250324	194300	101103065	5420	5420	5420	5420	0
50	20250324	194200	101103065	5420	5420	5420	5420	0
51	20250324	194100	101103065	5420	5420	5420	5420	0
52	20250324	194000	101103065	5420	5420	5420	5420	0
53	20250324	193900	101103065	5420	5420	5420	5420	0
54	20250324	193800	101103065	5420	5420	5420	5420	0
55	20250324	193700	101103065	5420	5420	5420	5420	0
56	20250324	193600	101103065	5420	5420	5420	5420	0
57	20250324	193500	101103065	5420	5420	5420	5420	0
58	20250324	193400	101103065	5420	5420	5420	5420	0
59	20250324	193300	101103065	5420	5420	5420	5420	0
60	20250324	193200	101103065	5420	5420	5420	5420	0
61	20250324	193100	101103065	5420	5420	5420	5420	0
62	20250324	193000	101103065	5420	5420	5420	5420	1002
63	20250324	192900	101103065	5420	5420	5420	5420	0
64	20250324	192800	101103065	5420	5420	5420	5420	0
65	20250324	192700	101103065	5420	5420	5420	5420	0
66	20250324	192600	101103065	5420	5420	5420	5420	0
67	20250324	192500	101103065	5420	5420	5420	5420	0
68	20250324	192400	101103065	5420	5420	5420	5420	0
69	20250324	192300	101103065	5420	5420	5420	5420	0
70	20250324	192200	101103065	5420	5420	5420	5420	0
71	20250324	192100	101103065	5420	5420	5420	5420	0
72	20250324	192000	101103065	5420	5420	5420	5420	0
73	20250324	191900	101103065	5420	5420	5420	5420	0
74	20250324	191800	101103065	5420	5420	5420	5420	0
75	20250324	191700	101103065	5420	5420	5420	5420	0
76	20250324	191600	101103065	5420	5420	5420	5420	0
77	20250324	191500	101103065	5420	5420	5420	5420	0
78	20250324	191400	101103065	5420	5420	5420	5420	0
79	20250324	191300	101103065	5420	5420	5420	5420	0
80	20250324	191200	101103065	5420	5420	5420	5420	0
81	20250324	191100	101103065	5420	5420	5420	5420	0
82	20250324	191000	101103065	5420	5420	5420	5420	0
83	20250324	190900	101103065	5420	5420	5420	5420	0
84	20250324	190800	101103065	5420	5420	5420	5420	0
85	20250324	190700	101103065	5420	5420	5420	5420	0
86	20250324	190600	101103065	5420	5420	5420	5420	0
87	20250324	190500	101103065	5420	5420	5420	5420	0
88	20250324	190400	101103065	5420	5420	5420	5420	0
89	20250324	190300	101103065	5420	5420	5420	5420	0
90	20250324	190200	101103065	5420	5420	5420	5420	0
91	20250324	190100	101103065	5420	5420	5420	5420	0
92	20250324	190000	101103065	5420	5420	5420	5420	1002
93	20250324	185900	101103065	5420	5420	5420	5420	0
94	20250324	185800	101103065	5420	5420	5420	5420	0
95	20250324	185700	101103065	5420	5420	5420	5420	0
96	20250324	185600	101103065	5420	5420	5420	5420	0
97	20250324	185500	101103065	5420	5420	5420	5420	0
98	20250324	185400	101103065	5420	5420	5420	5420	0
99	20250324	185300	101103065	5420	5420	5420	5420	0
100	20250324	185200	101103065	5420	5420	5420	5420	0
101	20250324	185100	101103065	5420	5420	5420	5420	0
102	20250324	185000	101103065	5420	5420	5420	5420	0
103	20250324	184900	101103065	5420	5420	5420	5420	0
104	20250324	184800	101103065	5420	5420	5420	5420	0
105	20250324	184700	101103065	5420	5420	5420	5420	0
106	20250324	184600	101103065	5420	5420	5420	5420	0
107	20250324	184500	101103065	5420	5420	5420	5420	0
108	20250324	184400	101103065	5420	5420	5420	5420	0
109	20250324	184300	101103065	5420	5420	5420	5420	0
110	20250324	184200	101103065	5420	5420	5420	5420	0
111	20250324	184100	101103065	5420	5420	5420	5420	0
112	20250324	184000	101103065	5420	5420	5420	5420	0
113	20250324	183900	101103065	5420	5420	5420	5420	0
114	20250324	183800	101103065	5420	5420	5420	5420	0
115	20250324	183700	101103065	5420	5420	5420	5420	0
116	20250324	183600	101103065	5420	5420	5420	5420	0
117	20250324	183500	101103065	5420	5420	5420	5420	0
118	20250324	183400	101103065	5420	5420	5420	5420	0
119	20250324	183300	101103065	5420	5420	5420	5420	0
120	20250324	183200	101103065	5420	5420	5420	5420	0
121	20250324	183100	101103065	5420	5420	5420	5420	0
122	20250324	183000	101103065	5420	5420	5420	5420	1002
123	20250324	182900	101103065	5420	5420	5420	5420	0
124	20250324	182800	101103065	5420	5420	5420	5420	0
125	20250324	182700	101103065	5420	5420	5420	5420	0
126	20250324	182600	101103065	5420	5420	5420	5420	0
127	20250324	182500	101103065	5420	5420	5420	5420	0
128	20250324	182400	101103065	5420	5420	5420	5420	0
129	20250324	182300	101103065	5420	5420	5420	5420	0
130	20250324	182200	101103065	5420	5420	5420	5420	0
131	20250324	182100	101103065	5420	5420	5420	5420	0
132	20250324	182000	101103065	5420	5420	5420	5420	0
133	20250324	181900	101103065	5420	5420	5420	5420	0
134	20250324	181800	101103065	5420	5420	5420	5420	0
135	20250324	181700	101103065	5420	5420	5420	5420	0
136	20250324	181600	101103065	5420	5420	5420	5420	0
137	20250324	181500	101103065	5420	5420	5420	5420	0
138	20250324	181400	101103065	5420	5420	5420	5420	0
139	20250324	181300	101103065	5420	5420	5420	5420	0
140	20250324	181200	101103065	5420	5420	5420	5420	0
141	20250324	181100	101103065	5420	5420	5420	5420	0
142	20250324	181000	101103065	5420	5420	5420	5420	0
143	20250324	180900	101103065	5420	5420	5420	5420	0
144	20250324	180800	101103065	5420	5420	5420	5420	0
145	20250324	180700	101103065	5420	5420	5420	5420	0
146	20250324	180600	101103065	5420	5420	5420	5420	0
147	20250324	180500	101103065	5420	5420	5420	5420	0
148	20250324	180400	101103065	5420	5420	5420	5420	0
149	20250324	180300	101103065	5420	5420	5420	5420	0
150	20250324	180200	101103065	5420	5420	5420	5420	0
151	20250324	180100	101103065	5420	5420	5420	5420	0
152	20250324	180000	101103065	5420	5420	5420	5420	1002
153	20250324	175900	101103065	5420	5420	5420	5420	0
154	20250324	175800	101103065	5420	5420	5420	5420	0
155	20250324	175700	101103065	5420	5420	5420	5420	0
156	20250324	175600	101103065	5420	5420	5420	5420	0
157	20250324	175500	101103065	5420	5420	5420	5420	0
158	20250324	175400	101103065	5420	5420	5420	5420	0
159	20250324	175300	101103065	5420	5420	5420	5420	0
160	20250324	175200	101103065	5420	5420	5420	5420	0
161	20250324	175100	101103065	5420	5420	5420	5420	0
162	20250324	175000	101103065	5420	5420	5420	5420	0
163	20250324	174900	101103065	5420	5420	5420	5420	0
164	20250324	174800	101103065	5420	5420	5420	5420	0
165	20250324	174700	101103065	5420	5420	5420	5420	0
166	20250324	174600	101103065	5420	5420	5420	5420	0
167	20250324	174500	101103065	5420	5420	5420	5420	0
168	20250324	174400	101103065	5420	5420	5420	5420	0
169	20250324	174300	101103065	5420	5420	5420	5420	0
170	20250324	174200	101103065	5420	5420	5420	5420	0
171	20250324	174100	101103065	5420	5420	5420	5420	0
172	20250324	174000	101103065	5420	5420	5420	5420	0
173	20250324	173900	101103065	5420	5420	5420	5420	0
174	20250324	173800	101103065	5420	5420	5420	5420	0
175	20250324	173700	101103065	5420	5420	5420	5420	0
176	20250324	173600	101103065	5420	5420	5420	5420	0
177	20250324	173500	101103065	5420	5420	5420	5420	0
178	20250324	173400	101103065	5420	5420	5420	5420	0
179	20250324	173300	101103065	5420	5420	5420	5420	0
180	20250324	173200	101103065	5420	5420	5420	5420	0
181	20250324	173100	101103065	5420	5420	5420	5420	0
182	20250324	173000	101103065	5420	5420	5420	5420	1002
183	20250324	172900	101103065	5420	5420	5420	5420	0
184	20250324	172800	101103065	5420	5420	5420	5420	0
185	20250324	172700	101103065	5420	5420	5420	5420	0
186	20250324	172600	101103065	5420	5420	5420	5420	0
187	20250324	172500	101103065	5420	5420	5420	5420	0
188	20250324	172400	101103065	5420	5420	5420	5420	0
189	20250324	172300	101103065	5420	5420	5420	5420	0
190	20250324	172200	101103065	5420	5420	5420	5420	0
191	20250324	172100	101103065	5420	5420	5420	5420	0
192	20250324	172000	101103065	5420	5420	5420	5420	0
193	20250324	171900	101103065	5420	5420	5420	5420	0
194	20250324	171800	101103065	5420	5420	5420	5420	0
195	20250324	171700	101103065	5420	5420	5420	5420	0
196	20250324	171600	101103065	5420	5420	5420	5420	0
197	20250324	171500	101103065	5420	5420	5420	5420	0
198	20250324	171400	101103065	5420	5420	5420	5420	0
199	20250324	171300	101103065	5420	5420	5420	5420	0
200	20250324	171200	101103065	5420	5420	5420	5420	0
201	20250324	171100	101103065	5420	5420	5420	5420	0
202	20250324	171000	101103065	5420	5420	5420	5420	0
203	20250324	170900	101103065	5420	5420	5420	5420	0
204	20250324	170800	101103065	5420	5420	5420	5420	0
205	20250324	170700	101103065	5420	5420	5420	5420	0
206	20250324	170600	101103065	5420	5420	5420	5420	0
207	20250324	170500	101103065	5420	5420	5420	5420	0
208	20250324	170400	101103065	5420	5420	5420	5420	0
209	20250324	170300	101103065	5420	5420	5420	5420	0
210	20250324	170200	101103065	5420	5420	5420	5420	0
211	20250324	170100	101103065	5420	5420	5420	5420	0
212	20250324	170000	101103065	5420	5420	5420	5420	1002
213	20250324	165900	101103065	5420	5420	5420	5420	0
214	20250324	165800	101103065	5420	5420	5420	5420	0
215	20250324	165700	101103065	5420	5420	5420	5420	0
216	20250324	165600	101103065	5420	5420	5420	5420	0
217	20250324	165500	101103065	5420	5420	5420	5420	0
218	20250324	165400	101103065	5420	5420	5420	5420	0
219	20250324	165300	101103065	5420	5420	5420	5420	0
220	20250324	165200	101103065	5420	5420	5420	5420	0
221	20250324	165100	101103065	5420	5420	5420	5420	0
222	20250324	165000	101103065	5420	5420	5420	5420	0
223	20250324	164900	101103065	5420	5420	5420	5420	0
224	20250324	164800	101103065	5420	5420	5420	5420	0
225	20250324	164700	101103065	5420	5420	5420	5420	0
226	20250324	164600	101103065	5420	5420	5420	5420	0
227	20250324	164500	101103065	5420	5420	5420	5420	0
228	20250324	164400	101103065	5420	5420	5420	5420	0
229	20250324	164300	101103065	5420	5420	5420	5420	0
230	20250324	164200	101103065	5420	5420	5420	5420	0
231	20250324	164100	101103065	5420	5420	5420	5420	0
232	20250324	164000	101103065	5420	5420	5420	5420	0
233	20250324	163900	101103065	5420	5420	5420	5420	0
234	20250324	163800	101103065	5420	5420	5420	5420	0
235	20250324	163700	101103065	5420	5420	5420	5420	0
236	20250324	163600	101103065	5420	5420	5420	5420	0
237	20250324	163500	101103065	5420	5420	5420	5420	0
238	20250324	163400	101103065	5420	5420	5420	5420	0
239	20250324	163300	101103065	5420	5420	5420	5420	0
240	20250324	163200	101103065	5420	5420	5420	5420	0
241	20250324	163100	101103065	5420	5420	5420	5420	0
242	20250324	163000	101103065	5420	5420	5420	5420	1002
243	20250324	162900	101103065	5420	5420	5420	5420	0
244	20250324	162800	101103065	5420	5420	5420	5420	0
245	20250324	162700	101103065	5420	5420	5420	5420	0
246	20250324	162600	101103065	5420	5420	5420	5420	0
247	20250324	162500	101103065	5420	5420	5420	5420	0
248	20250324	162400	101103065	5420	5420	5420	5420	0
249	20250324	162300	101103065	5420	5420	5420	5420	0
250	20250324	162200	101103065	5420	5420	5420	5420	0
251	20250324	162100	101103065	5420	5420	5420	5420	0
252	20250324	162000	101103065	5420	5420	5420	5420	0
253	20250324	161900	101103065	5420	5420	5420	5420	0
254	20250324	161800	101103065	5420	5420	5420	5420	0
255	20250324	161700	101103065	5420	5420	5420	5420	0
256	20250324	161600	101103065	5420	5420	5420	5420	0
257	20250324	161500	101103065	5420	5420	5420	5420	0
258	20250324	161400	101103065	5420	5420	5420	5420	0
259	20250324	161300	101103065	5420	5420	5420	5420	0
260	20250324	161200	101103065	5420	5420	5420	5420	0
261	20250324	161100	101103065	5420	5420	5420	5420	0
262	20250324	161000	101103065	5420	5420	5420	5420	0
263	20250324	160900	101103065	5420	5420	5420	5420	0
264	20250324	160800	101103065	5420	5420	5420	5420	0
265	20250324	160700	101103065	5420	5420	5420	5420	0
266	20250324	160600	101103065	5420	5420	5420	5420	0
267	20250324	160500	101103065	5420	5420	5420	5420	0
268	20250324	160400	101103065	5420	5420	5420	5420	0
269	20250324	160300	101103065	5420	5420	5420	5420	0
270	20250324	160200	101103065	5420	5420	5420	5420	0
271	20250324	160100	101103065	5420	5420	5420	5420	0
272	20250324	160000	101103065	5420	5420	5420	5420	1002
273	20250324	155900	101103065	5420	5420	5420	5420	0
274	20250324	155800	101103065	5420	5420	5420	5420	0
275	20250324	155700	101103065	5420	5420	5420	5420	0
276	20250324	155600	101103065	5420	5420	5420	5420	0
277	20250324	155500	101103065	5420	5420	5420	5420	0
278	20250324	155400	101103065	5420	5420	5420	5420	0
279	20250324	155300	101103065	5420	5420	5420	5420	0
280	20250324	155200	101103065	5420	5420	5420	5420	0
281	20250324	155100	101103065	5420	5420	5420	5420	0
282	20250324	155000	101103065	5420	5420	5420	5420	0
283	20250324	154900	101103065	5420	5420	5420	5420	0
284	20250324	154800	101103065	5420	5420	5420	5420	0
285	20250324	154700	101103065	5420	5420	5420	5420	0
286	20250324	154600	101103065	5420	5420	5420	5420	0
287	20250324	154500	101103065	5420	5420	5420	5420	0
288	20250324	154400	101103065	5420	5420	5420	5420	0
289	20250324	154300	101103065	5420	5420	5420	5420	0
290	20250324	154200	101103065	5420	5420	5420	5420	0
291	20250324	154100	101103065	5420	5420	5420	5420	0
292	20250324	154000	101103065	5420	5420	5420	5420	0
293	20250324	153900	101103065	5420	5420	5420	5420	0
294	20250324	153800	101103065	5420	5420	5420	5420	0
295	20250324	153700	101103065	5420	5420	5420	5420	0
296	20250324	153600	101103065	5420	5420	5420	5420	0
297	20250324	153500	101103065	5420	5420	5420	5420	0
298	20250324	153400	101103065	5420	5420	5420	5420	0
299	20250324	153300	101103065	5420	5420	5420	5420	0
300	20250324	153200	101103065	5420	5420	5420	5420	0
301	20250324	153100	101103065	5420	5420	5420	5420	0
302	20250324	153000	101103065	5420	5420	5420	5420	2004
303	20250324	152900	95672225	5330	5330	5330	5330	0
304	20250324	152800	95672225	5330	5330	5330	5330	0
305	20250324	152700	95672225	5330	5330	5330	5330	0
306	20250324	152600	95672225	5330	5330	5330	5330	0
307	20250324	152500	95672225	5330	5330	5330	5330	0
308	20250324	152400	95672225	5330	5330	5330	5330	0
309	20250324	152300	95672225	5330	5330	5330	5330	0
310	20250324	152200	95672225	5330	5330	5330	5330	0
311	20250324	152100	95672225	5330	5330	5330	5330	0
312	20250324	152000	95672225	5330	5330	5330	5330	0
313	20250324	151900	95672225	5330	5350	5410	5330	70
314	20250324	151800	95296505	5330	5330	5330	5330	30
315	20250324	151700	95136605	5320	5320	5320	5320	0
316	20250324	151600	95136605	5320	5320	5320	5320	0
317	20250324	151500	95136605	5320	5320	5320	5320	14
318	20250324	151400	95062125	5320	5320	5320	5320	0
319	20250324	151300	95062125	5320	5320	5320	5320	0
320	20250324	151200	95062125	5320	5320	5320	5320	121
321	20250324	151100	94418405	5320	5320	5320	5320	0
322	20250324	151000	94418405	5320	5330	5330	5320	42
323	20250324	150900	94194695	5340	5340	5340	5340	0
324	20250324	150800	94194695	5340	5340	5340	5340	0
325	20250324	150700	94194695	5340	5340	5340	5340	0
326	20250324	150600	94194695	5340	5340	5340	5340	0
327	20250324	150500	94194695	5340	5340	5340	5340	0
328	20250324	150400	94194695	5340	5340	5340	5340	100
329	20250324	150300	93660695	5330	5330	5330	5330	0
330	20250324	150200	93660695	5330	5330	5330	5330	0
331	20250324	150100	93660695	5330	5330	5330	5330	3
332	20250324	150000	93644705	5330	5330	5330	5330	0
333	20250324	145900	93644705	5330	5330	5330	5330	0
334	20250324	145800	93644705	5330	5330	5330	5330	0
335	20250324	145700	93644705	5330	5330	5330	5330	0
336	20250324	145600	93644705	5330	5330	5330	5330	0
337	20250324	145500	93644705	5330	5330	5330	5330	73
338	20250324	145400	93255615	5340	5340	5340	5340	0
339	20250324	145300	93255615	5340	5340	5340	5340	0
340	20250324	145200	93255615	5340	5340	5340	5340	0
341	20250324	145100	93255615	5340	5340	5340	5340	0
342	20250324	145000	93255615	5340	5340	5340	5340	0
343	20250324	144900	93255615	5340	5340	5340	5340	11
344	20250324	144800	93196875	5360	5360	5360	5360	0
345	20250324	144700	93196875	5360	5360	5360	5360	0
346	20250324	144600	93196875	5360	5360	5360	5360	0
347	20250324	144500	93196875	5360	5360	5360	5360	0
348	20250324	144400	93196875	5360	5360	5360	5360	0
349	20250324	144300	93196875	5360	5360	5360	5360	0
350	20250324	144200	93196875	5360	5360	5360	5360	0
351	20250324	144100	93196875	5360	5360	5360	5360	0
352	20250324	144000	93196875	5360	5360	5360	5360	0
353	20250324	143900	93196875	5360	5360	5360	5360	0
354	20250324	143800	93196875	5360	5360	5360	5360	0
355	20250324	143700	93196875	5360	5360	5360	5360	0
356	20250324	143600	93196875	5360	5360	5360	5360	0
357	20250324	143500	93196875	5360	5360	5360	5360	0
358	20250324	143400	93196875	5360	5360	5360	5360	0
359	20250324	143300	93196875	5360	5360	5360	5360	1
360	20250324	143200	93191515	5340	5340	5340	5340	0
361	20250324	143100	93191515	5340	5340	5340	5340	0
362	20250324	143000	93191515	5340	5340	5340	5340	0
363	20250324	142900	93191515	5340	5340	5340	5340	0
364	20250324	142800	93191515	5340	5340	5340	5340	0
365	20250324	142700	93191515	5340	5340	5340	5340	0
366	20250324	142600	93191515	5340	5340	5340	5340	0
367	20250324	142500	93191515	5340	5340	5340	5340	0
368	20250324	142400	93191515	5340	5340	5340	5340	0
369	20250324	142300	93191515	5340	5340	5340	5340	0
370	20250324	142200	93191515	5340	5340	5340	5340	0
371	20250324	142100	93191515	5340	5340	5340	5340	8
372	20250324	142000	93148795	5340	5340	5340	5340	0
373	20250324	141900	93148795	5340	5340	5340	5340	0
374	20250324	141800	93148795	5340	5340	5340	5340	0
375	20250324	141700	93148795	5340	5340	5340	5340	0
376	20250324	141600	93148795	5340	5340	5340	5340	0
377	20250324	141500	93148795	5340	5340	5340	5340	0
378	20250324	141400	93148795	5340	5340	5340	5340	0
379	20250324	141300	93148795	5340	5340	5340	5340	0
380	20250324	141200	93148795	5340	5340	5340	5340	0
381	20250324	141100	93148795	5340	5340	5340	5340	0
382	20250324	141000	93148795	5340	5340	5340	5340	0
383	20250324	140900	93148795	5340	5340	5340	5340	0
384	20250324	140800	93148795	5340	5340	5340	5340	0
385	20250324	140700	93148795	5340	5340	5340	5340	0
386	20250324	140600	93148795	5340	5340	5340	5340	0
387	20250324	140500	93148795	5340	5350	5350	5340	117
388	20250324	140400	92523005	5350	5350	5350	5350	0
389	20250324	140300	92523005	5350	5350	5350	5350	0
390	20250324	140200	92523005	5350	5350	5350	5350	0
391	20250324	140100	92523005	5350	5350	5350	5350	0
392	20250324	140000	92523005	5350	5350	5350	5350	0
393	20250324	135900	92523005	5350	5350	5350	5350	50
394	20250324	135800	92255505	5350	5350	5350	5350	0
395	20250324	135700	92255505	5350	5350	5350	5350	0
396	20250324	135600	92255505	5350	5350	5350	5350	0
397	20250324	135500	92255505	5350	5350	5350	5350	0
398	20250324	135400	92255505	5350	5350	5350	5350	0
399	20250324	135300	92255505	5350	5350	5350	5350	0
400	20250324	135200	92255505	5350	5350	5350	5350	0
401	20250324	135100	92255505	5350	5350	5350	5350	0
402	20250324	135000	92255505	5350	5350	5350	5350	0
403	20250324	134900	92255505	5350	5350	5350	5350	0
404	20250324	134800	92255505	5350	5350	5350	5350	0
405	20250324	134700	92255505	5350	5350	5350	5350	0
406	20250324	134600	92255505	5350	5350	5350	5350	0
407	20250324	134500	92255505	5350	5350	5350	5350	0
408	20250324	134400	92255505	5350	5360	5360	5350	433
409	20250324	134300	89937195	5360	5360	5360	5360	0
410	20250324	134200	89937195	5360	5360	5360	5360	0
411	20250324	134100	89937195	5360	5360	5360	5360	0
412	20250324	134000	89937195	5360	5360	5360	5360	0
413	20250324	133900	89937195	5360	5360	5360	5360	0
414	20250324	133800	89937195	5360	5360	5360	5360	0
415	20250324	133700	89937195	5360	5360	5360	5360	0
416	20250324	133600	89937195	5360	5360	5360	5360	0
417	20250324	133500	89937195	5360	5360	5360	5360	0
418	20250324	133400	89937195	5360	5360	5360	5360	0
419	20250324	133300	89937195	5360	5360	5360	5360	0
420	20250324	133200	89937195	5360	5360	5360	5360	0
421	20250324	133100	89937195	5360	5360	5360	5360	0
422	20250324	133000	89937195	5360	5360	5360	5360	0
423	20250324	132900	89937195	5360	5360	5360	5360	0
424	20250324	132800	89937195	5360	5360	5360	5360	0
425	20250324	132700	89937195	5360	5360	5360	5360	0
426	20250324	132600	89937195	5360	5360	5360	5360	71
427	20250324	132500	89556635	5370	5370	5370	5370	0
428	20250324	132400	89556635	5370	5370	5370	5370	0
429	20250324	132300	89556635	5370	5370	5370	5370	14
430	20250324	132200	89481455	5370	5370	5370	5370	0
431	20250324	132100	89481455	5370	5370	5370	5370	0
432	20250324	132000	89481455	5370	5370	5370	5370	0
433	20250324	131900	89481455	5370	5370	5370	5370	0
434	20250324	131800	89481455	5370	5370	5370	5370	0
435	20250324	131700	89481455	5370	5370	5370	5370	0
436	20250324	131600	89481455	5370	5370	5370	5370	17
437	20250324	131500	89390165	5380	5380	5380	5380	0
438	20250324	131400	89390165	5380	5380	5380	5380	0
439	20250324	131300	89390165	5380	5380	5380	5380	0
440	20250324	131200	89390165	5380	5380	5380	5380	0
441	20250324	131100	89390165	5380	5380	5380	5380	0
442	20250324	131000	89390165	5380	5380	5380	5380	0
443	20250324	130900	89390165	5380	5380	5380	5380	0
444	20250324	130800	89390165	5380	5380	5380	5380	0
445	20250324	130700	89390165	5380	5380	5380	5380	0
446	20250324	130600	89390165	5380	5380	5380	5380	0
447	20250324	130500	89390165	5380	5380	5380	5380	0
448	20250324	130400	89390165	5380	5380	5380	5380	0
449	20250324	130300	89390165	5380	5380	5380	5380	0
450	20250324	130200	89390165	5380	5380	5380	5380	0
451	20250324	130100	89390165	5380	5380	5380	5380	0
452	20250324	130000	89390165	5380	5380	5380	5380	0
453	20250324	125900	89390165	5380	5380	5380	5380	0
454	20250324	125800	89390165	5380	5370	5380	5370	110
455	20250324	125700	88798565	5360	5360	5360	5360	1
456	20250324	125600	88793205	5370	5370	5370	5370	28
457	20250324	125500	88642845	5360	5360	5360	5360	500
458	20250324	125400	85962845	5360	5360	5360	5360	0
459	20250324	125300	85962845	5360	5360	5360	5360	5
460	20250324	125200	85936045	5360	5360	5360	5360	0
461	20250324	125100	85936045	5360	5360	5360	5360	0
462	20250324	125000	85936045	5360	5360	5360	5360	0
463	20250324	124900	85936045	5360	5360	5360	5360	0
464	20250324	124800	85936045	5360	5360	5360	5360	0
465	20250324	124700	85936045	5360	5360	5360	5360	0
466	20250324	124600	85936045	5360	5360	5360	5360	0
467	20250324	124500	85936045	5360	5360	5360	5360	0
468	20250324	124400	85936045	5360	5360	5360	5360	0
469	20250324	124300	85936045	5360	5360	5360	5360	0
470	20250324	124200	85936045	5360	5360	5360	5360	1
471	20250324	124100	85930685	5390	5390	5390	5390	0
472	20250324	124000	85930685	5390	5390	5390	5390	0
473	20250324	123900	85930685	5390	5390	5390	5390	1
474	20250324	123800	85925295	5390	5390	5390	5390	0
475	20250324	123700	85925295	5390	5390	5390	5390	0
476	20250324	123600	85925295	5390	5390	5390	5390	0
477	20250324	123500	85925295	5390	5390	5390	5390	0
478	20250324	123400	85925295	5390	5380	5390	5380	363
479	20250324	123300	83971855	5380	5370	5380	5360	253
480	20250324	123200	82613735	5370	5360	5420	5360	532
481	20250324	123100	79755775	5350	5350	5350	5350	31
482	20250324	123000	79589925	5340	5340	5340	5340	0
483	20250324	122900	79589925	5340	5340	5340	5340	10
484	20250324	122800	79536525	5340	5340	5340	5340	0
485	20250324	122700	79536525	5340	5340	5340	5340	0
486	20250324	122600	79536525	5340	5340	5340	5340	4
487	20250324	122500	79515165	5340	5340	5340	5340	0
488	20250324	122400	79515165	5340	5340	5340	5340	0
489	20250324	122300	79515165	5340	5340	5340	5340	96
490	20250324	122200	79002525	5340	5340	5340	5340	0
491	20250324	122100	79002525	5340	5340	5340	5340	0
492	20250324	122000	79002525	5340	5340	5340	5340	308
493	20250324	121900	77357805	5350	5350	5350	5350	0
494	20250324	121800	77357805	5350	5350	5350	5350	0
495	20250324	121700	77357805	5350	5350	5350	5350	0
496	20250324	121600	77357805	5350	5350	5350	5350	0
497	20250324	121500	77357805	5350	5350	5350	5350	0
498	20250324	121400	77357805	5350	5350	5350	5350	0
499	20250324	121300	77357805	5350	5350	5350	5350	0
500	20250324	121200	77357805	5350	5350	5350	5350	0
501	20250324	121100	77357805	5350	5350	5350	5350	0
502	20250324	121000	77357805	5350	5350	5350	5350	0
503	20250324	120900	77357805	5350	5350	5350	5350	0
504	20250324	120800	77357805	5350	5350	5350	5350	0
505	20250324	120700	77357805	5350	5350	5350	5350	0
506	20250324	120600	77357805	5350	5350	5350	5350	0
507	20250324	120500	77357805	5350	5350	5350	5350	0
508	20250324	120400	77357805	5350	5350	5350	5350	0
509	20250324	120300	77357805	5350	5350	5350	5350	0
510	20250324	120200	77357805	5350	5335	5350	5320	43
511	20250324	120100	77129000	5350	5350	5350	5350	0
512	20250324	120000	77129000	5350	5350	5350	5350	0
513	20250324	115900	77129000	5350	5350	5350	5350	0
514	20250324	115800	77129000	5350	5350	5350	5350	0
515	20250324	115700	77129000	5350	5350	5350	5350	0
516	20250324	115600	77129000	5350	5350	5350	5350	0
517	20250324	115500	77129000	5350	5350	5350	5350	0
518	20250324	115400	77129000	5350	5350	5350	5350	0
519	20250324	115300	77129000	5350	5350	5350	5350	0
520	20250324	115200	77129000	5350	5350	5350	5350	0
521	20250324	115100	77129000	5350	5350	5350	5350	0
522	20250324	115000	77129000	5350	5350	5350	5350	0
523	20250324	114900	77129000	5350	5350	5350	5350	0
524	20250324	114800	77129000	5350	5350	5350	5350	0
525	20250324	114700	77129000	5350	5350	5350	5350	0
526	20250324	114600	77129000	5350	5350	5350	5350	0
527	20250324	114500	77129000	5350	5350	5350	5350	0
528	20250324	114400	77129000	5350	5350	5350	5350	0
529	20250324	114300	77129000	5350	5350	5350	5350	176
530	20250324	114200	76187400	5340	5340	5340	5340	11
531	20250324	114100	76128660	5330	5320	5330	5320	332
532	20250324	114000	74359770	5310	5310	5310	5310	0
533	20250324	113900	74359770	5310	5310	5310	5310	0
534	20250324	113800	74359770	5310	5310	5310	5310	0
535	20250324	113700	74359770	5310	5310	5310	5310	0
536	20250324	113600	74359770	5310	5310	5310	5310	58
537	20250324	113500	74051790	5300	5300	5300	5300	0
538	20250324	113400	74051790	5300	5300	5300	5300	0
539	20250324	113300	74051790	5300	5300	5300	5300	0
540	20250324	113200	74051790	5300	5300	5300	5300	0
541	20250324	113100	74051790	5300	5300	5300	5300	10
542	20250324	113000	73998790	5300	5300	5300	5300	0
543	20250324	112900	73998790	5300	5300	5300	5300	0
544	20250324	112800	73998790	5300	5300	5300	5300	0
545	20250324	112700	73998790	5300	5300	5300	5300	50
546	20250324	112600	73733790	5300	5300	5300	5300	0
547	20250324	112500	73733790	5300	5300	5300	5300	0
548	20250324	112400	73733790	5300	5300	5300	5300	0
549	20250324	112300	73733790	5300	5300	5300	5300	50
550	20250324	112200	73468790	5300	5300	5300	5300	0
551	20250324	112100	73468790	5300	5300	5300	5300	0
552	20250324	112000	73468790	5300	5300	5300	5300	0
553	20250324	111900	73468790	5300	5300	5300	5300	0
554	20250324	111800	73468790	5300	5300	5300	5300	0
555	20250324	111700	73468790	5300	5300	5300	5300	0
556	20250324	111600	73468790	5300	5300	5300	5300	0
557	20250324	111500	73468790	5300	5300	5300	5300	0
558	20250324	111400	73468790	5300	5300	5300	5300	1
559	20250324	111300	73463490	5300	5300	5300	5300	0
560	20250324	111200	73463490	5300	5300	5300	5300	0
561	20250324	111100	73463490	5300	5300	5300	5300	0
562	20250324	111000	73463490	5300	5300	5300	5300	1
563	20250324	110900	73458190	5300	5300	5300	5300	0
564	20250324	110800	73458190	5300	5300	5300	5300	0
565	20250324	110700	73458190	5300	5300	5300	5300	0
566	20250324	110600	73458190	5300	5300	5300	5300	0
567	20250324	110500	73458190	5300	5300	5300	5300	0
568	20250324	110400	73458190	5300	5300	5300	5300	0
569	20250324	110300	73458190	5300	5300	5300	5300	601
570	20250324	110200	70272890	5300	5300	5300	5300	0
571	20250324	110100	70272890	5300	5300	5300	5300	66
572	20250324	110000	69923090	5300	5300	5300	5300	0
573	20250324	105900	69923090	5300	5300	5300	5300	0
574	20250324	105800	69923090	5300	5300	5300	5300	0
575	20250324	105700	69923090	5300	5300	5300	5300	0
576	20250324	105600	69923090	5300	5300	5300	5300	0
577	20250324	105500	69923090	5300	5300	5300	5300	0
578	20250324	105400	69923090	5300	5300	5300	5300	0
579	20250324	105300	69923090	5300	5310	5310	5300	20
580	20250324	105200	69817050	5320	5320	5320	5320	0
581	20250324	105100	69817050	5320	5320	5320	5320	0
582	20250324	105000	69817050	5320	5320	5320	5320	0
583	20250324	104900	69817050	5320	5320	5320	5320	0
584	20250324	104800	69817050	5320	5320	5320	5320	10
585	20250324	104700	69763850	5310	5310	5310	5310	0
586	20250324	104600	69763850	5310	5310	5310	5310	0
587	20250324	104500	69763850	5310	5310	5310	5310	0
588	20250324	104400	69763850	5310	5310	5310	5310	0
589	20250324	104300	69763850	5310	5310	5310	5310	0
590	20250324	104200	69763850	5310	5310	5310	5310	0
591	20250324	104100	69763850	5310	5310	5310	5310	0
592	20250324	104000	69763850	5310	5310	5310	5310	0
593	20250324	103900	69763850	5310	5310	5310	5310	0
594	20250324	103800	69763850	5310	5280	5310	5280	4385
595	20250324	103700	46532890	5280	5280	5280	5280	0
596	20250324	103600	46532890	5280	5280	5280	5280	0
597	20250324	103500	46532890	5280	5280	5280	5280	0
598	20250324	103400	46532890	5280	5280	5280	5280	1
599	20250324	103300	46527610	5270	5270	5270	5270	0
600	20250324	103200	46527610	5270	5280	5280	5270	4
601	20250324	103100	46506520	5280	5300	5300	5280	62
602	20250324	103000	46178340	5310	5310	5310	5310	0
603	20250324	102900	46178340	5310	5310	5310	5310	0
604	20250324	102800	46178340	5310	5310	5310	5310	0
605	20250324	102700	46178340	5310	5310	5310	5310	0
606	20250324	102600	46178340	5310	5310	5310	5310	0
607	20250324	102500	46178340	5310	5310	5310	5310	0
608	20250324	102400	46178340	5310	5310	5310	5310	0
609	20250324	102300	46178340	5310	5310	5310	5310	0
610	20250324	102200	46178340	5310	5310	5310	5310	0
611	20250324	102100	46178340	5310	5310	5310	5310	0
612	20250324	102000	46178340	5310	5310	5310	5310	0
613	20250324	101900	46178340	5310	5310	5310	5310	0
614	20250324	101800	46178340	5310	5310	5310	5310	0
615	20250324	101700	46178340	5310	5310	5310	5310	0
616	20250324	101600	46178340	5310	5300	5310	5300	77
617	20250324	101500	45770190	5300	5310	5310	5300	824
618	20250324	101400	41394900	5330	5330	5330	5330	0
619	20250324	101300	41394900	5330	5330	5330	5330	0
620	20250324	101200	41394900	5330	5330	5330	5330	250
621	20250324	101100	40062400	5310	5310	5310	5310	0
622	20250324	101000	40062400	5310	5310	5310	5310	0
623	20250324	100900	40062400	5310	5310	5310	5310	0
624	20250324	100800	40062400	5310	5310	5310	5310	80
625	20250324	100700	39637600	5310	5310	5310	5310	50
626	20250324	100600	39372100	5310	5310	5310	5310	0
627	20250324	100500	39372100	5310	5310	5310	5310	77
628	20250324	100400	38963230	5330	5330	5330	5330	26
629	20250324	100300	38824650	5330	5320	5330	5310	186
630	20250324	100200	37836920	5320	5330	5330	5320	216
631	20250324	100100	36685780	5340	5340	5340	5340	0
632	20250324	100000	36685780	5340	5340	5340	5340	216
633	20250324	095900	35532340	5370	5280	5370	5280	2522
634	20250324	095800	22099360	5270	5270	5270	5270	0
635	20250324	095700	22099360	5270	5270	5270	5270	0
636	20250324	095600	22099360	5270	5270	5270	5270	30
637	20250324	095500	21941260	5270	5270	5270	5270	77
638	20250324	095400	21535470	5270	5270	5270	5270	0
639	20250324	095300	21535470	5270	5270	5270	5270	41
640	20250324	095200	21319400	5270	5270	5270	5270	5
641	20250324	095100	21293050	5270	5270	5270	5270	1
642	20250324	095000	21287780	5250	5260	5270	5250	61
643	20250324	094900	20966950	5250	5250	5250	5250	0
644	20250324	094800	20966950	5250	5250	5250	5250	116
645	20250324	094700	20357950	5250	5250	5250	5250	13
646	20250324	094600	20289700	5260	5260	5260	5260	10
647	20250324	094500	20237100	5240	5240	5240	5240	30
648	20250324	094400	20079900	5250	5250	5250	5250	0
649	20250324	094300	20079900	5250	5250	5250	5250	30
650	20250324	094200	19922400	5250	5240	5250	5240	14
651	20250324	094100	19848940	5270	5270	5270	5270	510
652	20250324	094000	17161240	5260	5260	5260	5260	0
653	20250324	093900	17161240	5260	5260	5260	5260	0
654	20250324	093800	17161240	5260	5260	5260	5260	42
655	20250324	093700	16940320	5290	5290	5290	5290	0
656	20250324	093600	16940320	5290	5290	5290	5290	0
657	20250324	093500	16940320	5290	5290	5290	5290	0
658	20250324	093400	16940320	5290	5290	5290	5290	100
659	20250324	093300	16411320	5290	5290	5290	5290	0
660	20250324	093200	16411320	5290	5290	5290	5290	1
661	20250324	093100	16406030	5240	5240	5240	5240	0
662	20250324	093000	16406030	5240	5240	5240	5240	0
663	20250324	092900	16406030	5240	5240	5240	5240	0
664	20250324	092800	16406030	5240	5240	5240	5240	203
665	20250324	092700	15342310	5240	5240	5240	5240	0
666	20250324	092600	15342310	5240	5240	5240	5240	0
667	20250324	092500	15342310	5240	5230	5240	5230	473
668	20250324	092400	12866790	5230	5230	5230	5230	0
669	20250324	092300	12866790	5230	5230	5230	5230	0
670	20250324	092200	12866790	5230	5230	5230	5230	0
671	20250324	092100	12866790	5230	5230	5230	5210	487
672	20250324	092000	10328880	5240	5240	5260	5240	857
673	20250324	091900	5836240	5240	5240	5240	5240	12
674	20250324	091800	5773360	5240	5240	5240	5240	10
675	20250324	091700	5720960	5250	5250	5250	5250	93
676	20250324	091600	5232710	5270	5270	5270	5270	0
677	20250324	091500	5232710	5270	5270	5270	5270	0
678	20250324	091400	5232710	5270	5270	5270	5270	0
679	20250324	091300	5232710	5270	5260	5270	5250	231
680	20250324	091200	4019850	5260	5260	5260	5260	0
681	20250324	091100	4019850	5260	5260	5260	5260	0
682	20250324	091000	4019850	5260	5260	5260	5260	0
683	20250324	090900	4019850	5260	5260	5260	5260	2
684	20250324	090800	4009330	5250	5250	5250	5250	0
685	20250324	090700	4009330	5250	5260	5260	5250	145
686	20250324	090600	3246710	5270	5270	5270	5270	0
687	20250324	090500	3246710	5270	5270	5270	5270	0
688	20250324	090400	3246710	5270	5300	5300	5270	234
689	20250324	090300	2012470	5300	5300	5300	5300	0
690	20250324	090200	2012470	5300	5300	5300	5300	0
691	20250324	090100	2012470	5300	5310	5310	5300	134
692	20250324	090000	1300950	5310	5310	5310	5310	245