KissMeData/337840/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	212000	9868570	9970	9970	9970	9970	1
3	20250325	211900	9868570	9970	9970	9970	9970	0
4	20250325	211800	9868570	9970	9970	9970	9970	0
5	20250325	211700	9868570	9970	9970	9970	9970	0
6	20250325	211600	9868570	9970	9970	9970	9970	0
7	20250325	211500	9868570	9970	9970	9970	9970	0
8	20250325	211400	9868570	9970	9970	9970	9970	0
9	20250325	211300	9868570	9970	9970	9970	9970	0
10	20250325	211200	9868570	9970	9970	9970	9970	0
11	20250325	211100	9868570	9970	9970	9970	9970	0
12	20250325	211000	9868570	9970	9970	9970	9970	0
13	20250325	210900	9868570	9970	9970	9970	9970	0
14	20250325	210800	9868570	9970	9970	9970	9970	0
15	20250325	210700	9868570	9970	9970	9970	9970	0
16	20250325	210600	9868570	9970	9970	9970	9970	0
17	20250325	210500	9868570	9970	9970	9970	9970	0
18	20250325	210400	9868570	9970	9970	9970	9970	0
19	20250325	210300	9868570	9970	9970	9970	9970	0
20	20250325	210200	9868570	9970	9970	9970	9970	0
21	20250325	210100	9868570	9970	9970	9970	9970	0
22	20250325	210000	9868570	9970	9970	9970	9970	0
23	20250325	205900	9868570	9970	9970	9970	9970	0
24	20250325	205800	9868570	9970	9970	9970	9970	0
25	20250325	205700	9868570	9970	9970	9970	9970	0
26	20250325	205600	9868570	9970	9970	9970	9970	0
27	20250325	205500	9868570	9970	9970	9970	9970	0
28	20250325	205400	9868570	9970	9970	9970	9970	0
29	20250325	205300	9868570	9970	9970	9970	9970	0
30	20250325	205200	9868570	9970	9970	9970	9970	0
31	20250325	205100	9868570	9970	9970	9970	9970	0
32	20250325	205000	9868570	9970	9970	9970	9970	1
33	20250325	204900	9868570	9970	9970	9970	9970	0
34	20250325	204800	9868570	9970	9970	9970	9970	0
35	20250325	204700	9868570	9970	9970	9970	9970	0
36	20250325	204600	9868570	9970	9970	9970	9970	0
37	20250325	204500	9868570	9970	9970	9970	9970	0
38	20250325	204400	9868570	9970	9970	9970	9970	0
39	20250325	204300	9868570	9970	9970	9970	9970	0
40	20250325	204200	9868570	9970	9970	9970	9970	0
41	20250325	204100	9868570	9970	9970	9970	9970	0
42	20250325	204000	9868570	9970	9970	9970	9970	0
43	20250325	203900	9868570	9970	9970	9970	9970	0
44	20250325	203800	9868570	9970	9970	9970	9970	0
45	20250325	203700	9868570	9970	9970	9970	9970	0
46	20250325	203600	9868570	9970	9970	9970	9970	0
47	20250325	203500	9868570	9970	9970	9970	9970	0
48	20250325	203400	9868570	9970	9970	9970	9970	0
49	20250325	203300	9868570	9970	9970	9970	9970	0
50	20250325	203200	9868570	9970	9970	9970	9970	0
51	20250325	203100	9868570	9970	9970	9970	9970	0
52	20250325	203000	9868570	9970	9970	9970	9970	0
53	20250325	202900	9868570	9970	9970	9970	9970	0
54	20250325	202800	9868570	9970	9970	9970	9970	0
55	20250325	202700	9868570	9970	9970	9970	9970	0
56	20250325	202600	9868570	9970	9970	9970	9970	0
57	20250325	202500	9868570	9970	9970	9970	9970	0
58	20250325	202400	9868570	9970	9970	9970	9970	0
59	20250325	202300	9868570	9970	9970	9970	9970	0
60	20250325	202200	9868570	9970	9970	9970	9970	0
61	20250325	202100	9868570	9970	9970	9970	9970	0
62	20250325	202000	9868570	9970	9970	9970	9970	1
63	20250325	201900	9868570	9970	9970	9970	9970	0
64	20250325	201800	9868570	9970	9970	9970	9970	0
65	20250325	201700	9868570	9970	9970	9970	9970	0
66	20250325	201600	9868570	9970	9970	9970	9970	0
67	20250325	201500	9868570	9970	9970	9970	9970	0
68	20250325	201400	9868570	9970	9970	9970	9970	0
69	20250325	201300	9868570	9970	9970	9970	9970	0
70	20250325	201200	9868570	9970	9970	9970	9970	0
71	20250325	201100	9868570	9970	9970	9970	9970	0
72	20250325	201000	9868570	9970	9970	9970	9970	0
73	20250325	200900	9868570	9970	9970	9970	9970	0
74	20250325	200800	9868570	9970	9970	9970	9970	0
75	20250325	200700	9868570	9970	9970	9970	9970	0
76	20250325	200600	9868570	9970	9970	9970	9970	0
77	20250325	200500	9868570	9970	9970	9970	9970	0
78	20250325	200400	9868570	9970	9970	9970	9970	0
79	20250325	200300	9868570	9970	9970	9970	9970	0
80	20250325	200200	9868570	9970	9970	9970	9970	0
81	20250325	200100	9868570	9970	9970	9970	9970	0
82	20250325	200000	9868570	9970	9970	9970	9970	0
83	20250325	195900	9868570	9970	9970	9970	9970	0
84	20250325	195800	9868570	9970	9970	9970	9970	0
85	20250325	195700	9868570	9970	9970	9970	9970	0
86	20250325	195600	9868570	9970	9970	9970	9970	0
87	20250325	195500	9868570	9970	9970	9970	9970	0
88	20250325	195400	9868570	9970	9970	9970	9970	0
89	20250325	195300	9868570	9970	9970	9970	9970	0
90	20250325	195200	9868570	9970	9970	9970	9970	0
91	20250325	195100	9868570	9970	9970	9970	9970	0
92	20250325	195000	9868570	9970	9970	9970	9970	1
93	20250325	194900	9868570	9970	9970	9970	9970	0
94	20250325	194800	9868570	9970	9970	9970	9970	0
95	20250325	194700	9868570	9970	9970	9970	9970	0
96	20250325	194600	9868570	9970	9970	9970	9970	0
97	20250325	194500	9868570	9970	9970	9970	9970	0
98	20250325	194400	9868570	9970	9970	9970	9970	0
99	20250325	194300	9868570	9970	9970	9970	9970	0
100	20250325	194200	9868570	9970	9970	9970	9970	0
101	20250325	194100	9868570	9970	9970	9970	9970	0
102	20250325	194000	9868570	9970	9970	9970	9970	0
103	20250325	193900	9868570	9970	9970	9970	9970	0
104	20250325	193800	9868570	9970	9970	9970	9970	0
105	20250325	193700	9868570	9970	9970	9970	9970	0
106	20250325	193600	9868570	9970	9970	9970	9970	0
107	20250325	193500	9868570	9970	9970	9970	9970	0
108	20250325	193400	9868570	9970	9970	9970	9970	0
109	20250325	193300	9868570	9970	9970	9970	9970	0
110	20250325	193200	9868570	9970	9970	9970	9970	0
111	20250325	193100	9868570	9970	9970	9970	9970	0
112	20250325	193000	9868570	9970	9970	9970	9970	0
113	20250325	192900	9868570	9970	9970	9970	9970	0
114	20250325	192800	9868570	9970	9970	9970	9970	0
115	20250325	192700	9868570	9970	9970	9970	9970	0
116	20250325	192600	9868570	9970	9970	9970	9970	0
117	20250325	192500	9868570	9970	9970	9970	9970	0
118	20250325	192400	9868570	9970	9970	9970	9970	0
119	20250325	192300	9868570	9970	9970	9970	9970	0
120	20250325	192200	9868570	9970	9970	9970	9970	0
121	20250325	192100	9868570	9970	9970	9970	9970	0
122	20250325	192000	9868570	9970	9970	9970	9970	1
123	20250325	191900	9868570	9970	9970	9970	9970	0
124	20250325	191800	9868570	9970	9970	9970	9970	0
125	20250325	191700	9868570	9970	9970	9970	9970	0
126	20250325	191600	9868570	9970	9970	9970	9970	0
127	20250325	191500	9868570	9970	9970	9970	9970	0
128	20250325	191400	9868570	9970	9970	9970	9970	0
129	20250325	191300	9868570	9970	9970	9970	9970	0
130	20250325	191200	9868570	9970	9970	9970	9970	0
131	20250325	191100	9868570	9970	9970	9970	9970	0
132	20250325	191000	9868570	9970	9970	9970	9970	0
133	20250325	190900	9868570	9970	9970	9970	9970	0
134	20250325	190800	9868570	9970	9970	9970	9970	0
135	20250325	190700	9868570	9970	9970	9970	9970	0
136	20250325	190600	9868570	9970	9970	9970	9970	0
137	20250325	190500	9868570	9970	9970	9970	9970	0
138	20250325	190400	9868570	9970	9970	9970	9970	0
139	20250325	190300	9868570	9970	9970	9970	9970	0
140	20250325	190200	9868570	9970	9970	9970	9970	0
141	20250325	190100	9868570	9970	9970	9970	9970	0
142	20250325	190000	9868570	9970	9970	9970	9970	0
143	20250325	185900	9868570	9970	9970	9970	9970	0
144	20250325	185800	9868570	9970	9970	9970	9970	0
145	20250325	185700	9868570	9970	9970	9970	9970	0
146	20250325	185600	9868570	9970	9970	9970	9970	0
147	20250325	185500	9868570	9970	9970	9970	9970	0
148	20250325	185400	9868570	9970	9970	9970	9970	0
149	20250325	185300	9868570	9970	9970	9970	9970	0
150	20250325	185200	9868570	9970	9970	9970	9970	0
151	20250325	185100	9868570	9970	9970	9970	9970	0
152	20250325	185000	9868570	9970	9970	9970	9970	1
153	20250325	184900	9868570	9970	9970	9970	9970	0
154	20250325	184800	9868570	9970	9970	9970	9970	0
155	20250325	184700	9868570	9970	9970	9970	9970	0
156	20250325	184600	9868570	9970	9970	9970	9970	0
157	20250325	184500	9868570	9970	9970	9970	9970	0
158	20250325	184400	9868570	9970	9970	9970	9970	0
159	20250325	184300	9868570	9970	9970	9970	9970	0
160	20250325	184200	9868570	9970	9970	9970	9970	0
161	20250325	184100	9868570	9970	9970	9970	9970	0
162	20250325	184000	9868570	9970	9970	9970	9970	0
163	20250325	183900	9868570	9970	9970	9970	9970	0
164	20250325	183800	9868570	9970	9970	9970	9970	0
165	20250325	183700	9868570	9970	9970	9970	9970	0
166	20250325	183600	9868570	9970	9970	9970	9970	0
167	20250325	183500	9868570	9970	9970	9970	9970	0
168	20250325	183400	9868570	9970	9970	9970	9970	0
169	20250325	183300	9868570	9970	9970	9970	9970	0
170	20250325	183200	9868570	9970	9970	9970	9970	0
171	20250325	183100	9868570	9970	9970	9970	9970	0
172	20250325	183000	9868570	9970	9970	9970	9970	0
173	20250325	182900	9868570	9970	9970	9970	9970	0
174	20250325	182800	9868570	9970	9970	9970	9970	0
175	20250325	182700	9868570	9970	9970	9970	9970	0
176	20250325	182600	9868570	9970	9970	9970	9970	0
177	20250325	182500	9868570	9970	9970	9970	9970	0
178	20250325	182400	9868570	9970	9970	9970	9970	0
179	20250325	182300	9868570	9970	9970	9970	9970	0
180	20250325	182200	9868570	9970	9970	9970	9970	0
181	20250325	182100	9868570	9970	9970	9970	9970	0
182	20250325	182000	9868570	9970	9970	9970	9970	1
183	20250325	181900	9868570	9970	9970	9970	9970	0
184	20250325	181800	9868570	9970	9970	9970	9970	0
185	20250325	181700	9868570	9970	9970	9970	9970	0
186	20250325	181600	9868570	9970	9970	9970	9970	0
187	20250325	181500	9868570	9970	9970	9970	9970	0
188	20250325	181400	9868570	9970	9970	9970	9970	0
189	20250325	181300	9868570	9970	9970	9970	9970	0
190	20250325	181200	9868570	9970	9970	9970	9970	0
191	20250325	181100	9868570	9970	9970	9970	9970	0
192	20250325	181000	9868570	9970	9970	9970	9970	0
193	20250325	180900	9868570	9970	9970	9970	9970	0
194	20250325	180800	9868570	9970	9970	9970	9970	0
195	20250325	180700	9868570	9970	9970	9970	9970	0
196	20250325	180600	9868570	9970	9970	9970	9970	0
197	20250325	180500	9868570	9970	9970	9970	9970	0
198	20250325	180400	9868570	9970	9970	9970	9970	0
199	20250325	180300	9868570	9970	9970	9970	9970	0
200	20250325	180200	9868570	9970	9970	9970	9970	0
201	20250325	180100	9868570	9970	9970	9970	9970	0
202	20250325	180000	9868570	9970	9970	9970	9970	0
203	20250325	175900	9868570	9970	9970	9970	9970	0
204	20250325	175800	9868570	9970	9970	9970	9970	0
205	20250325	175700	9868570	9970	9970	9970	9970	0
206	20250325	175600	9868570	9970	9970	9970	9970	0
207	20250325	175500	9868570	9970	9970	9970	9970	0
208	20250325	175400	9868570	9970	9970	9970	9970	0
209	20250325	175300	9868570	9970	9970	9970	9970	0
210	20250325	175200	9868570	9970	9970	9970	9970	0
211	20250325	175100	9868570	9970	9970	9970	9970	0
212	20250325	175000	9868570	9970	9970	9970	9970	1
213	20250325	174900	9868570	9970	9970	9970	9970	0
214	20250325	174800	9868570	9970	9970	9970	9970	0
215	20250325	174700	9868570	9970	9970	9970	9970	0
216	20250325	174600	9868570	9970	9970	9970	9970	0
217	20250325	174500	9868570	9970	9970	9970	9970	0
218	20250325	174400	9868570	9970	9970	9970	9970	0
219	20250325	174300	9868570	9970	9970	9970	9970	0
220	20250325	174200	9868570	9970	9970	9970	9970	0
221	20250325	174100	9868570	9970	9970	9970	9970	0
222	20250325	174000	9868570	9970	9970	9970	9970	0
223	20250325	173900	9868570	9970	9970	9970	9970	0
224	20250325	173800	9868570	9970	9970	9970	9970	0
225	20250325	173700	9868570	9970	9970	9970	9970	0
226	20250325	173600	9868570	9970	9970	9970	9970	0
227	20250325	173500	9868570	9970	9970	9970	9970	0
228	20250325	173400	9868570	9970	9970	9970	9970	0
229	20250325	173300	9868570	9970	9970	9970	9970	0
230	20250325	173200	9868570	9970	9970	9970	9970	0
231	20250325	173100	9868570	9970	9970	9970	9970	0
232	20250325	173000	9868570	9970	9970	9970	9970	0
233	20250325	172900	9868570	9970	9970	9970	9970	0
234	20250325	172800	9868570	9970	9970	9970	9970	0
235	20250325	172700	9868570	9970	9970	9970	9970	0
236	20250325	172600	9868570	9970	9970	9970	9970	0
237	20250325	172500	9868570	9970	9970	9970	9970	0
238	20250325	172400	9868570	9970	9970	9970	9970	0
239	20250325	172300	9868570	9970	9970	9970	9970	0
240	20250325	172200	9868570	9970	9970	9970	9970	0
241	20250325	172100	9868570	9970	9970	9970	9970	0
242	20250325	172000	9868570	9970	9970	9970	9970	1
243	20250325	171900	9868570	9970	9970	9970	9970	0
244	20250325	171800	9868570	9970	9970	9970	9970	0
245	20250325	171700	9868570	9970	9970	9970	9970	0
246	20250325	171600	9868570	9970	9970	9970	9970	0
247	20250325	171500	9868570	9970	9970	9970	9970	0
248	20250325	171400	9868570	9970	9970	9970	9970	0
249	20250325	171300	9868570	9970	9970	9970	9970	0
250	20250325	171200	9868570	9970	9970	9970	9970	0
251	20250325	171100	9868570	9970	9970	9970	9970	0
252	20250325	171000	9868570	9970	9970	9970	9970	0
253	20250325	170900	9868570	9970	9970	9970	9970	0
254	20250325	170800	9868570	9970	9970	9970	9970	0
255	20250325	170700	9868570	9970	9970	9970	9970	0
256	20250325	170600	9868570	9970	9970	9970	9970	0
257	20250325	170500	9868570	9970	9970	9970	9970	0
258	20250325	170400	9868570	9970	9970	9970	9970	0
259	20250325	170300	9868570	9970	9970	9970	9970	0
260	20250325	170200	9868570	9970	9970	9970	9970	0
261	20250325	170100	9868570	9970	9970	9970	9970	0
262	20250325	170000	9868570	9970	9970	9970	9970	0
263	20250325	165900	9868570	9970	9970	9970	9970	0
264	20250325	165800	9868570	9970	9970	9970	9970	0
265	20250325	165700	9868570	9970	9970	9970	9970	0
266	20250325	165600	9868570	9970	9970	9970	9970	0
267	20250325	165500	9868570	9970	9970	9970	9970	0
268	20250325	165400	9868570	9970	9970	9970	9970	0
269	20250325	165300	9868570	9970	9970	9970	9970	0
270	20250325	165200	9868570	9970	9970	9970	9970	0
271	20250325	165100	9868570	9970	9970	9970	9970	0
272	20250325	165000	9868570	9970	9970	9970	9970	1
273	20250325	164900	9868570	9970	9970	9970	9970	0
274	20250325	164800	9868570	9970	9970	9970	9970	0
275	20250325	164700	9868570	9970	9970	9970	9970	0
276	20250325	164600	9868570	9970	9970	9970	9970	0
277	20250325	164500	9868570	9970	9970	9970	9970	0
278	20250325	164400	9868570	9970	9970	9970	9970	0
279	20250325	164300	9868570	9970	9970	9970	9970	0
280	20250325	164200	9868570	9970	9970	9970	9970	0
281	20250325	164100	9868570	9970	9970	9970	9970	0
282	20250325	164000	9868570	9970	9970	9970	9970	0
283	20250325	163900	9868570	9970	9970	9970	9970	0
284	20250325	163800	9868570	9970	9970	9970	9970	0
285	20250325	163700	9868570	9970	9970	9970	9970	0
286	20250325	163600	9868570	9970	9970	9970	9970	0
287	20250325	163500	9868570	9970	9970	9970	9970	0
288	20250325	163400	9868570	9970	9970	9970	9970	0
289	20250325	163300	9868570	9970	9970	9970	9970	0
290	20250325	163200	9868570	9970	9970	9970	9970	0
291	20250325	163100	9868570	9970	9970	9970	9970	0
292	20250325	163000	9868570	9970	9970	9970	9970	0
293	20250325	162900	9868570	9970	9970	9970	9970	0
294	20250325	162800	9868570	9970	9970	9970	9970	0
295	20250325	162700	9868570	9970	9970	9970	9970	0
296	20250325	162600	9868570	9970	9970	9970	9970	0
297	20250325	162500	9868570	9970	9970	9970	9970	0
298	20250325	162400	9868570	9970	9970	9970	9970	0
299	20250325	162300	9868570	9970	9970	9970	9970	0
300	20250325	162200	9868570	9970	9970	9970	9970	0
301	20250325	162100	9868570	9970	9970	9970	9970	0
302	20250325	162000	9868570	9970	9970	9970	9970	1
303	20250325	161900	9868570	9970	9970	9970	9970	0
304	20250325	161800	9868570	9970	9970	9970	9970	0
305	20250325	161700	9868570	9970	9970	9970	9970	0
306	20250325	161600	9868570	9970	9970	9970	9970	0
307	20250325	161500	9868570	9970	9970	9970	9970	0
308	20250325	161400	9868570	9970	9970	9970	9970	0
309	20250325	161300	9868570	9970	9970	9970	9970	0
310	20250325	161200	9868570	9970	9970	9970	9970	0
311	20250325	161100	9868570	9970	9970	9970	9970	0
312	20250325	161000	9868570	9970	9970	9970	9970	0
313	20250325	160900	9868570	9970	9970	9970	9970	0
314	20250325	160800	9868570	9970	9970	9970	9970	0
315	20250325	160700	9868570	9970	9970	9970	9970	0
316	20250325	160600	9868570	9970	9970	9970	9970	0
317	20250325	160500	9868570	9970	9970	9970	9970	0
318	20250325	160400	9868570	9970	9970	9970	9970	0
319	20250325	160300	9868570	9970	9970	9970	9970	0
320	20250325	160200	9868570	9970	9970	9970	9970	0
321	20250325	160100	9868570	9970	9970	9970	9970	0
322	20250325	160000	9868570	9970	9970	9970	9970	0
323	20250325	155900	9868570	9970	9970	9970	9970	0
324	20250325	155800	9868570	9970	9970	9970	9970	0
325	20250325	155700	9868570	9970	9970	9970	9970	0
326	20250325	155600	9868570	9970	9970	9970	9970	0
327	20250325	155500	9868570	9970	9970	9970	9970	0
328	20250325	155400	9868570	9970	9970	9970	9970	0
329	20250325	155300	9868570	9970	9970	9970	9970	0
330	20250325	155200	9868570	9970	9970	9970	9970	0
331	20250325	155100	9868570	9970	9970	9970	9970	0
332	20250325	155000	9868570	9970	9970	9970	9970	1
333	20250325	154900	9868570	9970	9970	9970	9970	0
334	20250325	154800	9868570	9970	9970	9970	9970	0
335	20250325	154700	9868570	9970	9970	9970	9970	0
336	20250325	154600	9868570	9970	9970	9970	9970	0
337	20250325	154500	9868570	9970	9970	9970	9970	0
338	20250325	154400	9868570	9970	9970	9970	9970	0
339	20250325	154300	9868570	9970	9970	9970	9970	0
340	20250325	154200	9868570	9970	9970	9970	9970	0
341	20250325	154100	9868570	9970	9970	9970	9970	0
342	20250325	154000	9868570	9970	9970	9970	9970	0
343	20250325	153900	9868570	9970	9970	9970	9970	0
344	20250325	153800	9868570	9970	9970	9970	9970	0
345	20250325	153700	9868570	9970	9970	9970	9970	0
346	20250325	153600	9868570	9970	9970	9970	9970	0
347	20250325	153500	9868570	9970	9970	9970	9970	0
348	20250325	153400	9868570	9970	9970	9970	9970	0
349	20250325	153300	9868570	9970	9970	9970	9970	0
350	20250325	153200	9868570	9970	9970	9970	9970	0
351	20250325	153100	9868570	9970	9970	9970	9970	0
352	20250325	153000	9868570	9970	9970	9970	9970	1
353	20250325	152900	9858600	9970	9970	9970	9970	0
354	20250325	152800	9858600	9970	9970	9970	9970	0
355	20250325	152700	9858600	9970	9970	9970	9970	0
356	20250325	152600	9858600	9970	9970	9970	9970	0
357	20250325	152500	9858600	9970	9970	9970	9970	0
358	20250325	152400	9858600	9970	9970	9970	9970	0
359	20250325	152300	9858600	9970	9970	9970	9970	0
360	20250325	152200	9858600	9970	9970	9970	9970	0
361	20250325	152100	9858600	9970	9970	9970	9970	0
362	20250325	152000	9858600	9970	9970	9970	9970	0
363	20250325	151900	9858600	9970	9970	9970	9970	0
364	20250325	151800	9858600	9970	9970	9970	9970	0
365	20250325	151700	9858600	9970	9970	9970	9970	0
366	20250325	151600	9858600	9970	9970	9970	9970	0
367	20250325	151500	9858600	9970	9970	9970	9970	0
368	20250325	151400	9858600	9970	9970	9970	9970	0
369	20250325	151300	9858600	9970	9970	9970	9970	0
370	20250325	151200	9858600	9970	9970	9970	9970	0
371	20250325	151100	9858600	9970	9970	9970	9970	0
372	20250325	151000	9858600	9970	9780	9970	9780	216
373	20250325	150900	7742520	9790	9790	9790	9790	0
374	20250325	150800	7742520	9790	9790	9790	9790	0
375	20250325	150700	7742520	9790	9790	9790	9790	0
376	20250325	150600	7742520	9790	9790	9790	9790	0
377	20250325	150500	7742520	9790	9790	9790	9790	0
378	20250325	150400	7742520	9790	9790	9790	9790	50
379	20250325	150300	7253020	9790	9790	9790	9790	0
380	20250325	150200	7253020	9790	9790	9790	9790	0
381	20250325	150100	7253020	9790	9790	9790	9790	0
382	20250325	150000	7253020	9790	9790	9790	9790	0
383	20250325	145900	7253020	9790	9790	9790	9790	0
384	20250325	145800	7253020	9790	9790	9790	9790	0
385	20250325	145700	7253020	9790	9790	9790	9790	0
386	20250325	145600	7253020	9790	9790	9790	9790	0
387	20250325	145500	7253020	9790	9790	9790	9790	0
388	20250325	145400	7253020	9790	9790	9790	9790	0
389	20250325	145300	7253020	9790	9790	9790	9790	0
390	20250325	145200	7253020	9790	9790	9790	9790	47
391	20250325	145100	6792890	9750	9750	9750	9750	50
392	20250325	145000	6305390	9750	9750	9750	9750	0
393	20250325	144900	6305390	9750	9750	9750	9750	0
394	20250325	144800	6305390	9750	9750	9750	9750	0
395	20250325	144700	6305390	9750	9750	9750	9750	0
396	20250325	144600	6305390	9750	9750	9750	9750	0
397	20250325	144500	6305390	9750	9750	9750	9750	0
398	20250325	144400	6305390	9750	9750	9750	9750	0
399	20250325	144300	6305390	9750	9750	9750	9750	0
400	20250325	144200	6305390	9750	9750	9750	9750	0
401	20250325	144100	6305390	9750	9750	9750	9750	0
402	20250325	144000	6305390	9750	9750	9750	9750	0
403	20250325	143900	6305390	9750	9750	9750	9750	0
404	20250325	143800	6305390	9750	9750	9750	9750	0
405	20250325	143700	6305390	9750	9750	9750	9750	0
406	20250325	143600	6305390	9750	9750	9750	9750	0
407	20250325	143500	6305390	9750	9750	9750	9750	0
408	20250325	143400	6305390	9750	9750	9750	9750	0
409	20250325	143300	6305390	9750	9750	9750	9750	5
410	20250325	143200	6256640	9800	9800	9800	9800	0
411	20250325	143100	6256640	9800	9710	9800	9500	119
412	20250325	143000	5116750	9800	9800	9800	9800	0
413	20250325	142900	5116750	9800	9800	9800	9800	0
414	20250325	142800	5116750	9800	9800	9800	9800	0
415	20250325	142700	5116750	9800	9800	9800	9800	0
416	20250325	142600	5116750	9800	9800	9800	9800	0
417	20250325	142500	5116750	9800	9800	9800	9800	0
418	20250325	142400	5116750	9800	9800	9800	9800	0
419	20250325	142300	5116750	9800	9800	9800	9800	0
420	20250325	142200	5116750	9800	9800	9800	9800	0
421	20250325	142100	5116750	9800	9800	9800	9800	0
422	20250325	142000	5116750	9800	9800	9800	9800	0
423	20250325	141900	5116750	9800	9800	9800	9800	0
424	20250325	141800	5116750	9800	9800	9800	9800	0
425	20250325	141700	5116750	9800	9800	9800	9800	0
426	20250325	141600	5116750	9800	9800	9800	9800	0
427	20250325	141500	5116750	9800	9800	9800	9800	0
428	20250325	141400	5116750	9800	9800	9800	9800	0
429	20250325	141300	5116750	9800	9800	9800	9800	0
430	20250325	141200	5116750	9800	9800	9800	9800	0
431	20250325	141100	5116750	9800	9800	9800	9800	0
432	20250325	141000	5116750	9800	9800	9800	9800	0
433	20250325	140900	5116750	9800	9800	9800	9800	0
434	20250325	140800	5116750	9800	9800	9800	9800	0
435	20250325	140700	5116750	9800	9800	9800	9800	0
436	20250325	140600	5116750	9800	9800	9800	9800	0
437	20250325	140500	5116750	9800	9800	9800	9800	0
438	20250325	140400	5116750	9800	9800	9800	9800	0
439	20250325	140300	5116750	9800	9800	9800	9800	0
440	20250325	140200	5116750	9800	9800	9800	9800	0
441	20250325	140100	5116750	9800	9800	9800	9800	0
442	20250325	140000	5116750	9800	9800	9800	9800	0
443	20250325	135900	5116750	9800	9800	9800	9800	0
444	20250325	135800	5116750	9800	9800	9800	9800	0
445	20250325	135700	5116750	9800	9800	9800	9800	0
446	20250325	135600	5116750	9800	9800	9800	9800	0
447	20250325	135500	5116750	9800	9800	9800	9800	0
448	20250325	135400	5116750	9800	9800	9800	9800	0
449	20250325	135300	5116750	9800	9800	9800	9800	0
450	20250325	135200	5116750	9800	9800	9800	9800	0
451	20250325	135100	5116750	9800	9800	9800	9800	0
452	20250325	135000	5116750	9800	9800	9800	9800	0
453	20250325	134900	5116750	9800	9800	9800	9800	0
454	20250325	134800	5116750	9800	9800	9800	9800	0
455	20250325	134700	5116750	9800	9800	9800	9800	50
456	20250325	134600	4626750	9800	9800	9800	9800	0
457	20250325	134500	4626750	9800	9800	9800	9800	0
458	20250325	134400	4626750	9800	9800	9800	9800	0
459	20250325	134300	4626750	9800	9800	9800	9800	0
460	20250325	134200	4626750	9800	9800	9800	9800	0
461	20250325	134100	4626750	9800	9800	9800	9800	0
462	20250325	134000	4626750	9800	9800	9800	9800	0
463	20250325	133900	4626750	9800	9800	9800	9800	0
464	20250325	133800	4626750	9800	9800	9800	9800	0
465	20250325	133700	4626750	9800	9800	9800	9800	0
466	20250325	133600	4626750	9800	9800	9800	9800	0
467	20250325	133500	4626750	9800	9800	9800	9800	0
468	20250325	133400	4626750	9800	9800	9800	9800	0
469	20250325	133300	4626750	9800	9800	9800	9800	0
470	20250325	133200	4626750	9800	9800	9800	9800	0
471	20250325	133100	4626750	9800	9800	9800	9800	0
472	20250325	133000	4626750	9800	9800	9800	9800	0
473	20250325	132900	4626750	9800	9800	9800	9800	0
474	20250325	132800	4626750	9800	9800	9800	9800	28
475	20250325	132700	4352350	9800	9800	9800	9800	0
476	20250325	132600	4352350	9800	9800	9800	9800	0
477	20250325	132500	4352350	9800	9800	9800	9800	0
478	20250325	132400	4352350	9800	9800	9800	9800	0
479	20250325	132300	4352350	9800	9800	9800	9800	0
480	20250325	132200	4352350	9800	9800	9800	9800	1
481	20250325	132100	4342550	9800	9800	9800	9800	0
482	20250325	132000	4342550	9800	9800	9800	9800	0
483	20250325	131900	4342550	9800	9800	9800	9800	0
484	20250325	131800	4342550	9800	9800	9800	9800	0
485	20250325	131700	4342550	9800	9800	9800	9800	0
486	20250325	131600	4342550	9800	9800	9800	9800	0
487	20250325	131500	4342550	9800	9800	9800	9800	0
488	20250325	131400	4342550	9800	9800	9800	9800	0
489	20250325	131300	4342550	9800	9800	9800	9800	0
490	20250325	131200	4342550	9800	9800	9800	9800	0
491	20250325	131100	4342550	9800	9800	9800	9800	0
492	20250325	131000	4342550	9800	9800	9800	9800	0
493	20250325	130900	4342550	9800	9800	9800	9800	0
494	20250325	130800	4342550	9800	9800	9800	9800	0
495	20250325	130700	4342550	9800	9800	9800	9800	0
496	20250325	130600	4342550	9800	9800	9800	9800	0
497	20250325	130500	4342550	9800	9800	9800	9800	0
498	20250325	130400	4342550	9800	9800	9800	9800	0
499	20250325	130300	4342550	9800	9800	9800	9800	0
500	20250325	130200	4342550	9800	9800	9800	9800	0
501	20250325	130100	4342550	9800	9800	9800	9800	0
502	20250325	130000	4342550	9800	9800	9800	9800	0
503	20250325	125900	4342550	9800	9800	9800	9800	0
504	20250325	125800	4342550	9800	9800	9800	9800	0
505	20250325	125700	4342550	9800	9800	9800	9800	0
506	20250325	125600	4342550	9800	9800	9800	9800	0
507	20250325	125500	4342550	9800	9800	9800	9800	0
508	20250325	125400	4342550	9800	9800	9800	9800	0
509	20250325	125300	4342550	9800	9800	9800	9800	0
510	20250325	125200	4342550	9800	9800	9800	9800	0
511	20250325	125100	4342550	9800	9800	9800	9800	0
512	20250325	125000	4342550	9800	9800	9800	9800	0
513	20250325	124900	4342550	9800	9800	9800	9800	0
514	20250325	124800	4342550	9800	9800	9800	9800	0
515	20250325	124700	4342550	9800	9800	9800	9800	0
516	20250325	124600	4342550	9800	9800	9800	9800	0
517	20250325	124500	4342550	9800	9800	9800	9800	0
518	20250325	124400	4342550	9800	9800	9800	9800	0
519	20250325	124300	4342550	9800	9800	9800	9800	0
520	20250325	124200	4342550	9800	9800	9800	9800	0
521	20250325	124100	4342550	9800	9800	9800	9800	0
522	20250325	124000	4342550	9800	9800	9800	9800	0
523	20250325	123900	4342550	9800	9800	9800	9800	0
524	20250325	123800	4342550	9800	9800	9800	9800	0
525	20250325	123700	4342550	9800	9800	9800	9800	0
526	20250325	123600	4342550	9800	9800	9800	9800	0
527	20250325	123500	4342550	9800	9800	9800	9800	1
528	20250325	123400	4332750	9750	9750	9750	9750	50
529	20250325	123300	3845250	9750	9750	9750	9750	0
530	20250325	123200	3845250	9750	9750	9750	9750	30
531	20250325	123100	3552750	9800	9800	9800	9800	0
532	20250325	123000	3552750	9800	9800	9800	9800	0
533	20250325	122900	3552750	9800	9800	9800	9800	0
534	20250325	122800	3552750	9800	9800	9800	9800	1
535	20250325	122700	3542950	9710	9710	9710	9710	0
536	20250325	122600	3542950	9710	9710	9710	9710	0
537	20250325	122500	3542950	9710	9710	9710	9710	0
538	20250325	122400	3542950	9710	9710	9710	9710	1
539	20250325	122300	3533240	9970	9970	9970	9970	0
540	20250325	122200	3533240	9970	9970	9970	9970	0
541	20250325	122100	3533240	9970	9970	9970	9970	0
542	20250325	122000	3533240	9970	9970	9970	9970	0
543	20250325	121900	3533240	9970	9970	9970	9970	0
544	20250325	121800	3533240	9970	9970	9970	9970	0
545	20250325	121700	3533240	9970	9970	9970	9970	0
546	20250325	121600	3533240	9970	9970	9970	9970	0
547	20250325	121500	3533240	9970	9970	9970	9970	0
548	20250325	121400	3533240	9970	9970	9970	9970	0
549	20250325	121300	3533240	9970	9970	9970	9970	0
550	20250325	121200	3533240	9970	9970	9970	9970	0
551	20250325	121100	3533240	9970	9970	9970	9970	0
552	20250325	121000	3533240	9970	9970	9970	9970	0
553	20250325	120900	3533240	9970	9970	9970	9970	0
554	20250325	120800	3533240	9970	9970	9970	9970	0
555	20250325	120700	3533240	9970	9970	9970	9970	0
556	20250325	120600	3533240	9970	9970	9970	9970	0
557	20250325	120500	3533240	9970	9970	9970	9970	0
558	20250325	120400	3533240	9970	9970	9970	9970	0
559	20250325	120300	3533240	9970	9970	9970	9970	0
560	20250325	120200	3533240	9970	9970	9970	9970	0
561	20250325	120100	3533240	9970	9970	9970	9970	0
562	20250325	120000	3533240	9970	9970	9970	9970	0
563	20250325	115900	3533240	9970	9970	9970	9970	0
564	20250325	115800	3533240	9970	9970	9970	9970	0
565	20250325	115700	3533240	9970	9970	9970	9970	0
566	20250325	115600	3533240	9970	9970	9970	9970	0
567	20250325	115500	3533240	9970	9970	9970	9970	0
568	20250325	115400	3533240	9970	9970	9970	9970	0
569	20250325	115300	3533240	9970	9970	9970	9970	0
570	20250325	115200	3533240	9970	9970	9970	9970	0
571	20250325	115100	3533240	9970	9970	9970	9970	0
572	20250325	115000	3533240	9970	9970	9970	9970	0
573	20250325	114900	3533240	9970	9970	9970	9970	0
574	20250325	114800	3533240	9970	9970	9970	9970	0
575	20250325	114700	3533240	9970	9970	9970	9970	0
576	20250325	114600	3533240	9970	9970	9970	9970	0
577	20250325	114500	3533240	9970	9970	9970	9970	0
578	20250325	114400	3533240	9970	9970	9970	9970	0
579	20250325	114300	3533240	9970	9970	9970	9970	0
580	20250325	114200	3533240	9970	9970	9970	9970	0
581	20250325	114100	3533240	9970	9970	9970	9970	1
582	20250325	114000	3523270	9710	9710	9710	9710	0
583	20250325	113900	3523270	9710	9710	9710	9710	0
584	20250325	113800	3523270	9710	9710	9710	9710	0
585	20250325	113700	3523270	9710	9710	9710	9710	0
586	20250325	113600	3523270	9710	9710	9710	9710	0
587	20250325	113500	3523270	9710	9710	9710	9710	0
588	20250325	113400	3523270	9710	9710	9710	9710	0
589	20250325	113300	3523270	9710	9720	9720	9710	100
590	20250325	113200	2552250	9980	9980	9980	9980	0
591	20250325	113100	2552250	9980	9980	9980	9980	0
592	20250325	113000	2552250	9980	9980	9980	9980	0
593	20250325	112900	2552250	9980	9980	9980	9980	0
594	20250325	112800	2552250	9980	9980	9980	9980	0
595	20250325	112700	2552250	9980	9980	9980	9980	0
596	20250325	112600	2552250	9980	9980	9980	9980	0
597	20250325	112500	2552250	9980	9980	9980	9980	0
598	20250325	112400	2552250	9980	9980	9980	9980	0
599	20250325	112300	2552250	9980	9980	9980	9980	0
600	20250325	112200	2552250	9980	9980	9980	9980	0
601	20250325	112100	2552250	9980	9980	9980	9980	0
602	20250325	112000	2552250	9980	9980	9980	9980	0
603	20250325	111900	2552250	9980	9980	9980	9980	0
604	20250325	111800	2552250	9980	9980	9980	9980	0
605	20250325	111700	2552250	9980	9980	9980	9980	0
606	20250325	111600	2552250	9980	9980	9980	9980	0
607	20250325	111500	2552250	9980	9980	9980	9980	0
608	20250325	111400	2552250	9980	9980	9980	9980	0
609	20250325	111300	2552250	9980	9980	9980	9980	0
610	20250325	111200	2552250	9980	9980	9980	9980	0
611	20250325	111100	2552250	9980	9980	9980	9980	0
612	20250325	111000	2552250	9980	9980	9980	9980	0
613	20250325	110900	2552250	9980	9980	9980	9980	0
614	20250325	110800	2552250	9980	9980	9980	9980	0
615	20250325	110700	2552250	9980	9980	9980	9980	0
616	20250325	110600	2552250	9980	9980	9980	9980	0
617	20250325	110500	2552250	9980	9980	9980	9980	0
618	20250325	110400	2552250	9980	9980	9980	9980	0
619	20250325	110300	2552250	9980	9980	9980	9980	0
620	20250325	110200	2552250	9980	9980	9980	9980	0
621	20250325	110100	2552250	9980	9980	9980	9980	0
622	20250325	110000	2552250	9980	9980	9980	9980	0
623	20250325	105900	2552250	9980	9980	9980	9980	0
624	20250325	105800	2552250	9980	9980	9980	9980	0
625	20250325	105700	2552250	9980	9980	9980	9980	0
626	20250325	105600	2552250	9980	9980	9980	9980	0
627	20250325	105500	2552250	9980	9980	9980	9980	0
628	20250325	105400	2552250	9980	9980	9980	9980	0
629	20250325	105300	2552250	9980	9980	9980	9980	0
630	20250325	105200	2552250	9980	9980	9980	9980	0
631	20250325	105100	2552250	9980	9980	9980	9980	0
632	20250325	105000	2552250	9980	9980	9980	9980	0
633	20250325	104900	2552250	9980	9980	9980	9980	0
634	20250325	104800	2552250	9980	9980	9980	9980	0
635	20250325	104700	2552250	9980	9980	9980	9980	0
636	20250325	104600	2552250	9980	9980	9980	9980	0
637	20250325	104500	2552250	9980	9980	9980	9980	0
638	20250325	104400	2552250	9980	9980	9980	9980	0
639	20250325	104300	2552250	9980	9980	9980	9980	0
640	20250325	104200	2552250	9980	9980	9980	9980	0
641	20250325	104100	2552250	9980	9980	9980	9980	0
642	20250325	104000	2552250	9980	9980	9980	9980	0
643	20250325	103900	2552250	9980	9980	9980	9980	0
644	20250325	103800	2552250	9980	9980	9980	9980	0
645	20250325	103700	2552250	9980	9980	9980	9980	0
646	20250325	103600	2552250	9980	9980	9980	9980	0
647	20250325	103500	2552250	9980	9980	9980	9980	0
648	20250325	103400	2552250	9980	9980	9980	9980	0
649	20250325	103300	2552250	9980	9980	9980	9980	0
650	20250325	103200	2552250	9980	9980	9980	9980	0
651	20250325	103100	2552250	9980	9980	9980	9980	0
652	20250325	103000	2552250	9980	9980	9980	9980	0
653	20250325	102900	2552250	9980	9980	9980	9980	0
654	20250325	102800	2552250	9980	9980	9980	9980	0
655	20250325	102700	2552250	9980	9980	9980	9980	0
656	20250325	102600	2552250	9980	9980	9980	9980	0
657	20250325	102500	2552250	9980	9980	9980	9980	0
658	20250325	102400	2552250	9980	9980	9980	9980	0
659	20250325	102300	2552250	9980	9980	9980	9980	0
660	20250325	102200	2552250	9980	9980	9980	9980	0
661	20250325	102100	2552250	9980	9980	9980	9980	0
662	20250325	102000	2552250	9980	9980	9980	9980	0
663	20250325	101900	2552250	9980	9980	9980	9980	0
664	20250325	101800	2552250	9980	9980	9980	9980	0
665	20250325	101700	2552250	9980	9980	9980	9980	0
666	20250325	101600	2552250	9980	9980	9980	9980	0
667	20250325	101500	2552250	9980	9980	9980	9980	0
668	20250325	101400	2552250	9980	9980	9980	9980	0
669	20250325	101300	2552250	9980	9980	9980	9980	0
670	20250325	101200	2552250	9980	9980	9980	9980	0
671	20250325	101100	2552250	9980	9980	9980	9980	0
672	20250325	101000	2552250	9980	9980	9980	9980	0
673	20250325	100900	2552250	9980	9980	9980	9980	0
674	20250325	100800	2552250	9980	9980	9980	9980	0
675	20250325	100700	2552250	9980	9980	9980	9980	0
676	20250325	100600	2552250	9980	9980	9980	9980	0
677	20250325	100500	2552250	9980	9980	9980	9980	0
678	20250325	100400	2552250	9980	9980	9980	9980	0
679	20250325	100300	2552250	9980	9980	9980	9980	0
680	20250325	100200	2552250	9980	9980	9980	9980	0
681	20250325	100100	2552250	9980	9980	9980	9980	0
682	20250325	100000	2552250	9980	9980	9980	9980	0
683	20250325	095900	2552250	9980	9980	9980	9980	0
684	20250325	095800	2552250	9980	9980	9980	9980	0
685	20250325	095700	2552250	9980	9980	9980	9980	0
686	20250325	095600	2552250	9980	9980	9980	9980	0
687	20250325	095500	2552250	9980	9980	9980	9980	0
688	20250325	095400	2552250	9980	9980	9980	9980	0
689	20250325	095300	2552250	9980	9980	9980	9980	0
690	20250325	095200	2552250	9980	9980	9980	9980	0
691	20250325	095100	2552250	9980	9980	9980	9980	0
692	20250325	095000	2552250	9980	9980	9980	9980	0
693	20250325	094900	2552250	9980	9980	9980	9980	0
694	20250325	094800	2552250	9980	9980	9980	9980	0
695	20250325	094700	2552250	9980	9980	9980	9980	0
696	20250325	094600	2552250	9980	9980	9980	9980	0
697	20250325	094500	2552250	9980	9980	9980	9980	0
698	20250325	094400	2552250	9980	9980	9980	9980	0
699	20250325	094300	2552250	9980	9980	9980	9980	0
700	20250325	094200	2552250	9980	9980	9980	9980	0
701	20250325	094100	2552250	9980	9980	9980	9980	0
702	20250325	094000	2552250	9980	9980	9980	9980	0
703	20250325	093900	2552250	9980	9980	9980	9980	0
704	20250325	093800	2552250	9980	9980	9980	9980	0
705	20250325	093700	2552250	9980	9980	9980	9980	0
706	20250325	093600	2552250	9980	9980	9980	9980	0
707	20250325	093500	2552250	9980	9980	9980	9980	0
708	20250325	093400	2552250	9980	9980	9980	9980	0
709	20250325	093300	2552250	9980	9980	9980	9980	0
710	20250325	093200	2552250	9980	9980	9980	9980	0
711	20250325	093100	2552250	9980	9980	9980	9980	0
712	20250325	093000	2552250	9980	9980	9980	9980	0
713	20250325	092900	2552250	9980	9980	9980	9980	0
714	20250325	092800	2552250	9980	9980	9980	9980	0
715	20250325	092700	2552250	9980	9980	9980	9980	0
716	20250325	092600	2552250	9980	9980	9980	9980	0
717	20250325	092500	2552250	9980	9980	9980	9980	0
718	20250325	092400	2552250	9980	9980	9980	9980	1
719	20250325	092300	2542270	9800	9800	9800	9800	0
720	20250325	092200	2542270	9800	9800	9800	9800	5
721	20250325	092100	2493270	10380	10380	10380	10380	0
722	20250325	092000	2493270	10380	10380	10380	10380	0
723	20250325	091900	2493270	10380	10380	10380	10380	0
724	20250325	091800	2493270	10380	10380	10380	10380	0
725	20250325	091700	2493270	10380	9890	10380	9890	50
726	20250325	091600	1998280	9890	9890	9890	9890	98
727	20250325	091500	1029060	9890	9890	9890	9890	0
728	20250325	091400	1029060	9890	9890	9890	9890	0
729	20250325	091300	1029060	9890	9890	9890	9890	102
730	20250325	091200	20280	9890	9890	9890	9890	1
731	20250325	091100	10390	10390	10390	10390	10390	0
732	20250325	091000	10390	10390	10390	10390	10390	0
733	20250325	090900	10390	10390	10390	10390	10390	0
734	20250325	090800	10390	10390	10390	10390	10390	0
735	20250325	090700	10390	10390	10390	10390	10390	0
736	20250325	090600	10390	10390	10390	10390	10390	0
737	20250325	090500	10390	10390	10390	10390	10390	0
738	20250325	090400	10390	10390	10390	10390	10390	0
739	20250325	090300	10390	10390	10390	10390	10390	0
740	20250325	090200	10390	10390	10390	10390	10390	0
741	20250325	090100	10390	10390	10390	10390	10390	0
742	20250325	090000	10390	10390	10390	10390	10390	1