KissMeData/045520/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	193000	26926470	4950	4950	4950	4950	212
3	20250324	192900	26926470	4950	4950	4950	4950	0
4	20250324	192800	26926470	4950	4950	4950	4950	0
5	20250324	192700	26926470	4950	4950	4950	4950	0
6	20250324	192600	26926470	4950	4950	4950	4950	0
7	20250324	192500	26926470	4950	4950	4950	4950	0
8	20250324	192400	26926470	4950	4950	4950	4950	0
9	20250324	192300	26926470	4950	4950	4950	4950	0
10	20250324	192200	26926470	4950	4950	4950	4950	0
11	20250324	192100	26926470	4950	4950	4950	4950	0
12	20250324	192000	26926470	4950	4950	4950	4950	0
13	20250324	191900	26926470	4950	4950	4950	4950	0
14	20250324	191800	26926470	4950	4950	4950	4950	0
15	20250324	191700	26926470	4950	4950	4950	4950	0
16	20250324	191600	26926470	4950	4950	4950	4950	0
17	20250324	191500	26926470	4950	4950	4950	4950	0
18	20250324	191400	26926470	4950	4950	4950	4950	0
19	20250324	191300	26926470	4950	4950	4950	4950	0
20	20250324	191200	26926470	4950	4950	4950	4950	0
21	20250324	191100	26926470	4950	4950	4950	4950	0
22	20250324	191000	26926470	4950	4950	4950	4950	0
23	20250324	190900	26926470	4950	4950	4950	4950	0
24	20250324	190800	26926470	4950	4950	4950	4950	0
25	20250324	190700	26926470	4950	4950	4950	4950	0
26	20250324	190600	26926470	4950	4950	4950	4950	0
27	20250324	190500	26926470	4950	4950	4950	4950	0
28	20250324	190400	26926470	4950	4950	4950	4950	0
29	20250324	190300	26926470	4950	4950	4950	4950	0
30	20250324	190200	26926470	4950	4950	4950	4950	0
31	20250324	190100	26926470	4950	4950	4950	4950	0
32	20250324	190000	26926470	4950	4950	4950	4950	212
33	20250324	185900	26926470	4950	4950	4950	4950	0
34	20250324	185800	26926470	4950	4950	4950	4950	0
35	20250324	185700	26926470	4950	4950	4950	4950	0
36	20250324	185600	26926470	4950	4950	4950	4950	0
37	20250324	185500	26926470	4950	4950	4950	4950	0
38	20250324	185400	26926470	4950	4950	4950	4950	0
39	20250324	185300	26926470	4950	4950	4950	4950	0
40	20250324	185200	26926470	4950	4950	4950	4950	0
41	20250324	185100	26926470	4950	4950	4950	4950	0
42	20250324	185000	26926470	4950	4950	4950	4950	0
43	20250324	184900	26926470	4950	4950	4950	4950	0
44	20250324	184800	26926470	4950	4950	4950	4950	0
45	20250324	184700	26926470	4950	4950	4950	4950	0
46	20250324	184600	26926470	4950	4950	4950	4950	0
47	20250324	184500	26926470	4950	4950	4950	4950	0
48	20250324	184400	26926470	4950	4950	4950	4950	0
49	20250324	184300	26926470	4950	4950	4950	4950	0
50	20250324	184200	26926470	4950	4950	4950	4950	0
51	20250324	184100	26926470	4950	4950	4950	4950	0
52	20250324	184000	26926470	4950	4950	4950	4950	0
53	20250324	183900	26926470	4950	4950	4950	4950	0
54	20250324	183800	26926470	4950	4950	4950	4950	0
55	20250324	183700	26926470	4950	4950	4950	4950	0
56	20250324	183600	26926470	4950	4950	4950	4950	0
57	20250324	183500	26926470	4950	4950	4950	4950	0
58	20250324	183400	26926470	4950	4950	4950	4950	0
59	20250324	183300	26926470	4950	4950	4950	4950	0
60	20250324	183200	26926470	4950	4950	4950	4950	0
61	20250324	183100	26926470	4950	4950	4950	4950	0
62	20250324	183000	26926470	4950	4950	4950	4950	212
63	20250324	182900	26926470	4950	4950	4950	4950	0
64	20250324	182800	26926470	4950	4950	4950	4950	0
65	20250324	182700	26926470	4950	4950	4950	4950	0
66	20250324	182600	26926470	4950	4950	4950	4950	0
67	20250324	182500	26926470	4950	4950	4950	4950	0
68	20250324	182400	26926470	4950	4950	4950	4950	0
69	20250324	182300	26926470	4950	4950	4950	4950	0
70	20250324	182200	26926470	4950	4950	4950	4950	0
71	20250324	182100	26926470	4950	4950	4950	4950	0
72	20250324	182000	26926470	4950	4950	4950	4950	0
73	20250324	181900	26926470	4950	4950	4950	4950	0
74	20250324	181800	26926470	4950	4950	4950	4950	0
75	20250324	181700	26926470	4950	4950	4950	4950	0
76	20250324	181600	26926470	4950	4950	4950	4950	0
77	20250324	181500	26926470	4950	4950	4950	4950	0
78	20250324	181400	26926470	4950	4950	4950	4950	0
79	20250324	181300	26926470	4950	4950	4950	4950	0
80	20250324	181200	26926470	4950	4950	4950	4950	0
81	20250324	181100	26926470	4950	4950	4950	4950	0
82	20250324	181000	26926470	4950	4950	4950	4950	0
83	20250324	180900	26926470	4950	4950	4950	4950	0
84	20250324	180800	26926470	4950	4950	4950	4950	0
85	20250324	180700	26926470	4950	4950	4950	4950	0
86	20250324	180600	26926470	4950	4950	4950	4950	0
87	20250324	180500	26926470	4950	4950	4950	4950	0
88	20250324	180400	26926470	4950	4950	4950	4950	0
89	20250324	180300	26926470	4950	4950	4950	4950	0
90	20250324	180200	26926470	4950	4950	4950	4950	0
91	20250324	180100	26926470	4950	4950	4950	4950	0
92	20250324	180000	26926470	4950	4950	4950	4950	212
93	20250324	175900	26926470	4950	4950	4950	4950	0
94	20250324	175800	26926470	4950	4950	4950	4950	0
95	20250324	175700	26926470	4950	4950	4950	4950	0
96	20250324	175600	26926470	4950	4950	4950	4950	0
97	20250324	175500	26926470	4950	4950	4950	4950	0
98	20250324	175400	26926470	4950	4950	4950	4950	0
99	20250324	175300	26926470	4950	4950	4950	4950	0
100	20250324	175200	26926470	4950	4950	4950	4950	0
101	20250324	175100	26926470	4950	4950	4950	4950	0
102	20250324	175000	26926470	4950	4950	4950	4950	0
103	20250324	174900	26926470	4950	4950	4950	4950	0
104	20250324	174800	26926470	4950	4950	4950	4950	0
105	20250324	174700	26926470	4950	4950	4950	4950	0
106	20250324	174600	26926470	4950	4950	4950	4950	0
107	20250324	174500	26926470	4950	4950	4950	4950	0
108	20250324	174400	26926470	4950	4950	4950	4950	0
109	20250324	174300	26926470	4950	4950	4950	4950	0
110	20250324	174200	26926470	4950	4950	4950	4950	0
111	20250324	174100	26926470	4950	4950	4950	4950	0
112	20250324	174000	26926470	4950	4950	4950	4950	0
113	20250324	173900	26926470	4950	4950	4950	4950	0
114	20250324	173800	26926470	4950	4950	4950	4950	0
115	20250324	173700	26926470	4950	4950	4950	4950	0
116	20250324	173600	26926470	4950	4950	4950	4950	0
117	20250324	173500	26926470	4950	4950	4950	4950	0
118	20250324	173400	26926470	4950	4950	4950	4950	0
119	20250324	173300	26926470	4950	4950	4950	4950	0
120	20250324	173200	26926470	4950	4950	4950	4950	0
121	20250324	173100	26926470	4950	4950	4950	4950	0
122	20250324	173000	26926470	4950	4950	4950	4950	212
123	20250324	172900	26926470	4950	4950	4950	4950	0
124	20250324	172800	26926470	4950	4950	4950	4950	0
125	20250324	172700	26926470	4950	4950	4950	4950	0
126	20250324	172600	26926470	4950	4950	4950	4950	0
127	20250324	172500	26926470	4950	4950	4950	4950	0
128	20250324	172400	26926470	4950	4950	4950	4950	0
129	20250324	172300	26926470	4950	4950	4950	4950	0
130	20250324	172200	26926470	4950	4950	4950	4950	0
131	20250324	172100	26926470	4950	4950	4950	4950	0
132	20250324	172000	26926470	4950	4950	4950	4950	0
133	20250324	171900	26926470	4950	4950	4950	4950	0
134	20250324	171800	26926470	4950	4950	4950	4950	0
135	20250324	171700	26926470	4950	4950	4950	4950	0
136	20250324	171600	26926470	4950	4950	4950	4950	0
137	20250324	171500	26926470	4950	4950	4950	4950	0
138	20250324	171400	26926470	4950	4950	4950	4950	0
139	20250324	171300	26926470	4950	4950	4950	4950	0
140	20250324	171200	26926470	4950	4950	4950	4950	0
141	20250324	171100	26926470	4950	4950	4950	4950	0
142	20250324	171000	26926470	4950	4950	4950	4950	0
143	20250324	170900	26926470	4950	4950	4950	4950	0
144	20250324	170800	26926470	4950	4950	4950	4950	0
145	20250324	170700	26926470	4950	4950	4950	4950	0
146	20250324	170600	26926470	4950	4950	4950	4950	0
147	20250324	170500	26926470	4950	4950	4950	4950	0
148	20250324	170400	26926470	4950	4950	4950	4950	0
149	20250324	170300	26926470	4950	4950	4950	4950	0
150	20250324	170200	26926470	4950	4950	4950	4950	0
151	20250324	170100	26926470	4950	4950	4950	4950	0
152	20250324	170000	26926470	4950	4950	4950	4950	212
153	20250324	165900	26926470	4950	4950	4950	4950	0
154	20250324	165800	26926470	4950	4950	4950	4950	0
155	20250324	165700	26926470	4950	4950	4950	4950	0
156	20250324	165600	26926470	4950	4950	4950	4950	0
157	20250324	165500	26926470	4950	4950	4950	4950	0
158	20250324	165400	26926470	4950	4950	4950	4950	0
159	20250324	165300	26926470	4950	4950	4950	4950	0
160	20250324	165200	26926470	4950	4950	4950	4950	0
161	20250324	165100	26926470	4950	4950	4950	4950	0
162	20250324	165000	26926470	4950	4950	4950	4950	0
163	20250324	164900	26926470	4950	4950	4950	4950	0
164	20250324	164800	26926470	4950	4950	4950	4950	0
165	20250324	164700	26926470	4950	4950	4950	4950	0
166	20250324	164600	26926470	4950	4950	4950	4950	0
167	20250324	164500	26926470	4950	4950	4950	4950	0
168	20250324	164400	26926470	4950	4950	4950	4950	0
169	20250324	164300	26926470	4950	4950	4950	4950	0
170	20250324	164200	26926470	4950	4950	4950	4950	0
171	20250324	164100	26926470	4950	4950	4950	4950	0
172	20250324	164000	26926470	4950	4950	4950	4950	0
173	20250324	163900	26926470	4950	4950	4950	4950	0
174	20250324	163800	26926470	4950	4950	4950	4950	0
175	20250324	163700	26926470	4950	4950	4950	4950	0
176	20250324	163600	26926470	4950	4950	4950	4950	0
177	20250324	163500	26926470	4950	4950	4950	4950	0
178	20250324	163400	26926470	4950	4950	4950	4950	0
179	20250324	163300	26926470	4950	4950	4950	4950	0
180	20250324	163200	26926470	4950	4950	4950	4950	0
181	20250324	163100	26926470	4950	4950	4950	4950	0
182	20250324	163000	26926470	4950	4950	4950	4950	212
183	20250324	162900	26926470	4950	4950	4950	4950	0
184	20250324	162800	26926470	4950	4950	4950	4950	0
185	20250324	162700	26926470	4950	4950	4950	4950	0
186	20250324	162600	26926470	4950	4950	4950	4950	0
187	20250324	162500	26926470	4950	4950	4950	4950	0
188	20250324	162400	26926470	4950	4950	4950	4950	0
189	20250324	162300	26926470	4950	4950	4950	4950	0
190	20250324	162200	26926470	4950	4950	4950	4950	0
191	20250324	162100	26926470	4950	4950	4950	4950	0
192	20250324	162000	26926470	4950	4950	4950	4950	0
193	20250324	161900	26926470	4950	4950	4950	4950	0
194	20250324	161800	26926470	4950	4950	4950	4950	0
195	20250324	161700	26926470	4950	4950	4950	4950	0
196	20250324	161600	26926470	4950	4950	4950	4950	0
197	20250324	161500	26926470	4950	4950	4950	4950	0
198	20250324	161400	26926470	4950	4950	4950	4950	0
199	20250324	161300	26926470	4950	4950	4950	4950	0
200	20250324	161200	26926470	4950	4950	4950	4950	0
201	20250324	161100	26926470	4950	4950	4950	4950	0
202	20250324	161000	26926470	4950	4950	4950	4950	0
203	20250324	160900	26926470	4950	4950	4950	4950	0
204	20250324	160800	26926470	4950	4950	4950	4950	0
205	20250324	160700	26926470	4950	4950	4950	4950	0
206	20250324	160600	26926470	4950	4950	4950	4950	0
207	20250324	160500	26926470	4950	4950	4950	4950	0
208	20250324	160400	26926470	4950	4950	4950	4950	0
209	20250324	160300	26926470	4950	4950	4950	4950	0
210	20250324	160200	26926470	4950	4950	4950	4950	0
211	20250324	160100	26926470	4950	4950	4950	4950	0
212	20250324	160000	26926470	4950	4950	4950	4950	212
213	20250324	155900	26926470	4950	4950	4950	4950	0
214	20250324	155800	26926470	4950	4950	4950	4950	0
215	20250324	155700	26926470	4950	4950	4950	4950	0
216	20250324	155600	26926470	4950	4950	4950	4950	0
217	20250324	155500	26926470	4950	4950	4950	4950	0
218	20250324	155400	26926470	4950	4950	4950	4950	0
219	20250324	155300	26926470	4950	4950	4950	4950	0
220	20250324	155200	26926470	4950	4950	4950	4950	0
221	20250324	155100	26926470	4950	4950	4950	4950	0
222	20250324	155000	26926470	4950	4950	4950	4950	0
223	20250324	154900	26926470	4950	4950	4950	4950	0
224	20250324	154800	26926470	4950	4950	4950	4950	0
225	20250324	154700	26926470	4950	4950	4950	4950	0
226	20250324	154600	26926470	4950	4950	4950	4950	0
227	20250324	154500	26926470	4950	4950	4950	4950	0
228	20250324	154400	26926470	4950	4950	4950	4950	0
229	20250324	154300	26926470	4950	4950	4950	4950	0
230	20250324	154200	26926470	4950	4950	4950	4950	0
231	20250324	154100	26926470	4950	4950	4950	4950	0
232	20250324	154000	26926470	4950	4950	4950	4950	0
233	20250324	153900	26926470	4950	4950	4950	4950	0
234	20250324	153800	26926470	4950	4950	4950	4950	0
235	20250324	153700	26926470	4950	4950	4950	4950	0
236	20250324	153600	26926470	4950	4950	4950	4950	0
237	20250324	153500	26926470	4950	4950	4950	4950	0
238	20250324	153400	26926470	4950	4950	4950	4950	0
239	20250324	153300	26926470	4950	4950	4950	4950	0
240	20250324	153200	26926470	4950	4950	4950	4950	0
241	20250324	153100	26926470	4950	4950	4950	4950	0
242	20250324	153000	26926470	4950	4950	4950	4950	424
243	20250324	152900	25877070	4955	4955	4955	4955	0
244	20250324	152800	25877070	4955	4955	4955	4955	0
245	20250324	152700	25877070	4955	4955	4955	4955	0
246	20250324	152600	25877070	4955	4955	4955	4955	0
247	20250324	152500	25877070	4955	4955	4955	4955	0
248	20250324	152400	25877070	4955	4955	4955	4955	0
249	20250324	152300	25877070	4955	4955	4955	4955	0
250	20250324	152200	25877070	4955	4955	4955	4955	0
251	20250324	152100	25877070	4955	4955	4955	4955	0
252	20250324	152000	25877070	4955	4955	4955	4955	0
253	20250324	151900	25877070	4955	4955	4955	4955	0
254	20250324	151800	25877070	4955	4955	4955	4955	0
255	20250324	151700	25877070	4955	4955	4955	4955	1
256	20250324	151600	25872115	4950	4950	4950	4950	0
257	20250324	151500	25872115	4950	4950	4950	4950	0
258	20250324	151400	25872115	4950	4950	4950	4950	0
259	20250324	151300	25872115	4950	4950	4950	4950	0
260	20250324	151200	25872115	4950	4950	4950	4950	0
261	20250324	151100	25872115	4950	4950	4950	4950	0
262	20250324	151000	25872115	4950	4950	4950	4950	0
263	20250324	150900	25872115	4950	4950	4950	4950	0
264	20250324	150800	25872115	4950	4950	4950	4950	0
265	20250324	150700	25872115	4950	4950	4950	4950	0
266	20250324	150600	25872115	4950	4950	4950	4950	0
267	20250324	150500	25872115	4950	4950	4950	4950	0
268	20250324	150400	25872115	4950	4950	4950	4950	0
269	20250324	150300	25872115	4950	4950	4950	4950	0
270	20250324	150200	25872115	4950	4950	4950	4950	0
271	20250324	150100	25872115	4950	4950	4950	4950	0
272	20250324	150000	25872115	4950	4950	4950	4950	1
273	20250324	145900	25867165	4950	4950	4950	4950	8
274	20250324	145800	25827565	4950	4952	4952	4950	60
275	20250324	145700	25530545	4950	4950	4950	4950	0
276	20250324	145600	25530545	4950	4950	4950	4950	1
277	20250324	145500	25525595	4950	4950	4950	4950	6
278	20250324	145400	25495895	4950	4950	4950	4950	0
279	20250324	145300	25495895	4950	4950	4950	4950	0
280	20250324	145200	25495895	4950	4950	4950	4950	40
281	20250324	145100	25297895	4950	4950	4950	4950	0
282	20250324	145000	25297895	4950	4950	4950	4950	0
283	20250324	144900	25297895	4950	4950	4950	4950	0
284	20250324	144800	25297895	4950	4950	4950	4950	0
285	20250324	144700	25297895	4950	4950	4950	4950	0
286	20250324	144600	25297895	4950	4950	4950	4950	1
287	20250324	144500	25292945	4950	4950	4950	4950	0
288	20250324	144400	25292945	4950	4950	4950	4950	0
289	20250324	144300	25292945	4950	4950	4950	4950	0
290	20250324	144200	25292945	4950	4950	4950	4950	0
291	20250324	144100	25292945	4950	4950	4950	4950	1
292	20250324	144000	25287995	4950	4950	4950	4950	0
293	20250324	143900	25287995	4950	4950	4950	4950	0
294	20250324	143800	25287995	4950	4950	4950	4950	46
295	20250324	143700	25060295	4950	4950	4950	4950	0
296	20250324	143600	25060295	4950	4950	4950	4950	0
297	20250324	143500	25060295	4950	4950	4950	4950	0
298	20250324	143400	25060295	4950	4950	4950	4950	0
299	20250324	143300	25060295	4950	4950	4950	4950	0
300	20250324	143200	25060295	4950	4950	4950	4950	0
301	20250324	143100	25060295	4950	4950	4950	4950	2
302	20250324	143000	25050395	4950	4950	4950	4950	80
303	20250324	142900	24654395	4950	4950	4950	4950	0
304	20250324	142800	24654395	4950	4950	4950	4950	0
305	20250324	142700	24654395	4950	4950	4950	4950	0
306	20250324	142600	24654395	4950	4950	4950	4950	2
307	20250324	142500	24644495	4950	4950	4950	4950	0
308	20250324	142400	24644495	4950	4950	4950	4950	0
309	20250324	142300	24644495	4950	4950	4950	4950	2
310	20250324	142200	24634595	4950	4950	4950	4950	170
311	20250324	142100	23793095	4950	4950	4950	4950	0
312	20250324	142000	23793095	4950	4950	4950	4950	4
313	20250324	141900	23773295	4955	4955	4955	4955	0
314	20250324	141800	23773295	4955	4955	4955	4955	0
315	20250324	141700	23773295	4955	4955	4955	4955	0
316	20250324	141600	23773295	4955	4955	4955	4955	1
317	20250324	141500	23768340	4950	4950	4950	4950	0
318	20250324	141400	23768340	4950	4950	4950	4950	0
319	20250324	141300	23768340	4950	4950	4950	4950	0
320	20250324	141200	23768340	4950	4950	4950	4950	0
321	20250324	141100	23768340	4950	4950	4950	4950	0
322	20250324	141000	23768340	4950	4950	4950	4950	0
323	20250324	140900	23768340	4950	4950	4950	4950	0
324	20250324	140800	23768340	4950	4950	4950	4950	60
325	20250324	140700	23471340	4950	4950	4950	4950	0
326	20250324	140600	23471340	4950	4950	4950	4950	2
327	20250324	140500	23461440	4955	4955	4955	4955	1
328	20250324	140400	23456485	4950	4950	4950	4950	9
329	20250324	140300	23411935	4950	4950	4950	4950	0
330	20250324	140200	23411935	4950	4950	4950	4950	2
331	20250324	140100	23402035	4955	4955	4955	4955	0
332	20250324	140000	23402035	4955	4955	4955	4955	0
333	20250324	135900	23402035	4955	4955	4955	4955	0
334	20250324	135800	23402035	4955	4955	4955	4955	0
335	20250324	135700	23402035	4955	4955	4955	4955	1
336	20250324	135600	23397080	4960	4960	4960	4960	0
337	20250324	135500	23397080	4960	4960	4960	4960	0
338	20250324	135400	23397080	4960	4960	4960	4960	0
339	20250324	135300	23397080	4960	4955	4960	4955	200
340	20250324	135200	22405085	4955	4955	4955	4955	1
341	20250324	135100	22400130	4955	4955	4955	4955	2
342	20250324	135000	22390220	4955	4955	4955	4955	0
343	20250324	134900	22390220	4955	4955	4955	4955	0
344	20250324	134800	22390220	4955	4955	4955	4955	1
345	20250324	134700	22385265	4950	4950	4950	4950	0
346	20250324	134600	22385265	4950	4950	4950	4950	1
347	20250324	134500	22380315	4950	4950	4950	4950	0
348	20250324	134400	22380315	4950	4950	4950	4950	2
349	20250324	134300	22370415	4955	4955	4955	4955	0
350	20250324	134200	22370415	4955	4955	4955	4955	0
351	20250324	134100	22370415	4955	4955	4955	4955	0
352	20250324	134000	22370415	4955	4955	4955	4955	0
353	20250324	133900	22370415	4955	4950	4955	4950	36
354	20250324	133800	22192210	4955	4955	4955	4955	0
355	20250324	133700	22192210	4955	4955	4955	4955	0
356	20250324	133600	22192210	4955	4955	4955	4955	0
357	20250324	133500	22192210	4955	4955	4955	4955	25
358	20250324	133400	22068335	4960	4960	4960	4960	0
359	20250324	133300	22068335	4960	4960	4960	4960	0
360	20250324	133200	22068335	4960	4960	4960	4960	0
361	20250324	133100	22068335	4960	4960	4960	4960	0
362	20250324	133000	22068335	4960	4960	4960	4960	0
363	20250324	132900	22068335	4960	4960	4960	4960	0
364	20250324	132800	22068335	4960	4960	4960	4960	0
365	20250324	132700	22068335	4960	4960	4960	4960	15
366	20250324	132600	21993935	4960	4960	4960	4960	2
367	20250324	132500	21984015	4960	4960	4960	4960	0
368	20250324	132400	21984015	4960	4960	4960	4960	0
369	20250324	132300	21984015	4960	4960	4960	4960	2
370	20250324	132200	21974095	4960	4960	4960	4960	0
371	20250324	132100	21974095	4960	4960	4960	4960	0
372	20250324	132000	21974095	4960	4960	4960	4960	0
373	20250324	131900	21974095	4960	4960	4960	4960	0
374	20250324	131800	21974095	4960	4960	4960	4960	0
375	20250324	131700	21974095	4960	4960	4960	4960	0
376	20250324	131600	21974095	4960	4960	4960	4960	2
377	20250324	131500	21964175	4970	4970	4970	4970	0
378	20250324	131400	21964175	4970	4970	4970	4970	0
379	20250324	131300	21964175	4970	4970	4970	4970	0
380	20250324	131200	21964175	4970	4970	4970	4970	0
381	20250324	131100	21964175	4970	4970	4970	4970	0
382	20250324	131000	21964175	4970	4970	4970	4970	0
383	20250324	130900	21964175	4970	4970	4970	4970	0
384	20250324	130800	21964175	4970	4970	4970	4970	102
385	20250324	130700	21457235	4955	4955	4955	4955	52
386	20250324	130600	21199575	4950	4950	4950	4950	0
387	20250324	130500	21199575	4950	4950	4950	4950	0
388	20250324	130400	21199575	4950	4950	4950	4950	0
389	20250324	130300	21199575	4950	4950	4950	4950	0
390	20250324	130200	21199575	4950	4950	4950	4950	1
391	20250324	130100	21194625	4950	4950	4950	4950	0
392	20250324	130000	21194625	4950	4950	4950	4950	0
393	20250324	125900	21194625	4950	4950	4950	4950	10
394	20250324	125800	21145125	4950	4950	4950	4950	460
395	20250324	125700	18868125	4945	4945	4945	4945	0
396	20250324	125600	18868125	4945	4945	4945	4945	0
397	20250324	125500	18868125	4945	4945	4945	4945	0
398	20250324	125400	18868125	4945	4945	4945	4945	0
399	20250324	125300	18868125	4945	4945	4945	4945	0
400	20250324	125200	18868125	4945	4945	4945	4945	0
401	20250324	125100	18868125	4945	4945	4945	4945	20
402	20250324	125000	18769225	4945	4945	4945	4945	0
403	20250324	124900	18769225	4945	4945	4945	4945	0
404	20250324	124800	18769225	4945	4945	4945	4945	403
405	20250324	124700	16776390	4940	4940	4940	4940	0
406	20250324	124600	16776390	4940	4940	4940	4940	0
407	20250324	124500	16776390	4940	4940	4940	4940	0
408	20250324	124400	16776390	4940	4940	4940	4940	0
409	20250324	124300	16776390	4940	4940	4940	4940	0
410	20250324	124200	16776390	4940	4940	4940	4940	0
411	20250324	124100	16776390	4940	4940	4940	4940	2
412	20250324	124000	16766510	4940	4940	4940	4940	0
413	20250324	123900	16766510	4940	4940	4940	4940	0
414	20250324	123800	16766510	4940	4940	4940	4940	0
415	20250324	123700	16766510	4940	4940	4940	4940	0
416	20250324	123600	16766510	4940	4940	4940	4940	2
417	20250324	123500	16756630	4940	4940	4940	4940	0
418	20250324	123400	16756630	4940	4940	4940	4940	0
419	20250324	123300	16756630	4940	4940	4940	4940	0
420	20250324	123200	16756630	4940	4940	4940	4940	0
421	20250324	123100	16756630	4940	4940	4940	4940	2
422	20250324	123000	16746750	4945	4945	4945	4945	0
423	20250324	122900	16746750	4945	4945	4945	4945	0
424	20250324	122800	16746750	4945	4945	4945	4945	0
425	20250324	122700	16746750	4945	4945	4945	4945	0
426	20250324	122600	16746750	4945	4940	4945	4940	24
427	20250324	122500	16628090	4940	4940	4940	4940	0
428	20250324	122400	16628090	4940	4940	4940	4940	0
429	20250324	122300	16628090	4940	4940	4940	4940	0
430	20250324	122200	16628090	4940	4940	4940	4940	0
431	20250324	122100	16628090	4940	4940	4940	4940	0
432	20250324	122000	16628090	4940	4940	4940	4940	0
433	20250324	121900	16628090	4940	4940	4940	4940	0
434	20250324	121800	16628090	4940	4940	4940	4940	0
435	20250324	121700	16628090	4940	4940	4940	4940	1
436	20250324	121600	16623150	4940	4955	4955	4940	201
437	20250324	121500	15630195	4940	4940	4940	4940	0
438	20250324	121400	15630195	4940	4940	4940	4940	88
439	20250324	121300	15195475	4940	4955	4955	4940	212
440	20250324	121200	14147955	4955	4955	4955	4955	4
441	20250324	121100	14128135	4960	4960	4960	4960	0
442	20250324	121000	14128135	4960	4960	4960	4960	0
443	20250324	120900	14128135	4960	4960	4960	4960	0
444	20250324	120800	14128135	4960	4960	4960	4960	0
445	20250324	120700	14128135	4960	4960	4960	4960	1
446	20250324	120600	14123175	4955	4955	4955	4955	0
447	20250324	120500	14123175	4955	4955	4955	4955	38
448	20250324	120400	13934885	4960	4960	4960	4960	0
449	20250324	120300	13934885	4960	4960	4960	4960	0
450	20250324	120200	13934885	4960	4960	4960	4960	0
451	20250324	120100	13934885	4960	4960	4960	4960	2
452	20250324	120000	13924965	4965	4965	4965	4965	0
453	20250324	115900	13924965	4965	4965	4965	4965	0
454	20250324	115800	13924965	4965	4965	4965	4965	0
455	20250324	115700	13924965	4965	4965	4965	4965	0
456	20250324	115600	13924965	4965	4965	4965	4965	0
457	20250324	115500	13924965	4965	4965	4965	4965	0
458	20250324	115400	13924965	4965	4965	4965	4965	0
459	20250324	115300	13924965	4965	4965	4965	4965	0
460	20250324	115200	13924965	4965	4965	4965	4965	0
461	20250324	115100	13924965	4965	4965	4965	4965	0
462	20250324	115000	13924965	4965	4965	4965	4965	0
463	20250324	114900	13924965	4965	4965	4965	4965	0
464	20250324	114800	13924965	4965	4965	4965	4965	0
465	20250324	114700	13924965	4965	4965	4965	4965	0
466	20250324	114600	13924965	4965	4965	4965	4965	0
467	20250324	114500	13924965	4965	4965	4965	4965	0
468	20250324	114400	13924965	4965	4965	4965	4965	0
469	20250324	114300	13924965	4965	4965	4965	4965	0
470	20250324	114200	13924965	4965	4965	4965	4965	0
471	20250324	114100	13924965	4965	4965	4965	4965	0
472	20250324	114000	13924965	4965	4965	4965	4965	0
473	20250324	113900	13924965	4965	4965	4965	4965	0
474	20250324	113800	13924965	4965	4965	4965	4965	0
475	20250324	113700	13924965	4965	4965	4965	4965	0
476	20250324	113600	13924965	4965	4965	4965	4965	0
477	20250324	113500	13924965	4965	4965	4965	4965	0
478	20250324	113400	13924965	4965	4965	4965	4965	1
479	20250324	113300	13920000	4965	4965	4965	4965	0
480	20250324	113200	13920000	4965	4965	4965	4965	0
481	20250324	113100	13920000	4965	4965	4965	4965	0
482	20250324	113000	13920000	4965	4965	4965	4965	5
483	20250324	112900	13895175	4965	4965	4965	4965	0
484	20250324	112800	13895175	4965	4965	4965	4965	0
485	20250324	112700	13895175	4965	4965	4965	4965	0
486	20250324	112600	13895175	4965	4965	4965	4965	0
487	20250324	112500	13895175	4965	4965	4965	4965	0
488	20250324	112400	13895175	4965	4965	4965	4965	0
489	20250324	112300	13895175	4965	4965	4965	4965	0
490	20250324	112200	13895175	4965	4965	4965	4965	0
491	20250324	112100	13895175	4965	4965	4965	4965	19
492	20250324	112000	13800840	4970	4970	4970	4970	0
493	20250324	111900	13800840	4970	4970	4970	4970	0
494	20250324	111800	13800840	4970	4970	4970	4970	0
495	20250324	111700	13800840	4970	4970	4970	4970	0
496	20250324	111600	13800840	4970	4970	4970	4970	0
497	20250324	111500	13800840	4970	4970	4970	4970	0
498	20250324	111400	13800840	4970	4970	4970	4970	0
499	20250324	111300	13800840	4970	4970	4970	4970	0
500	20250324	111200	13800840	4970	4970	4970	4970	0
501	20250324	111100	13800840	4970	4970	4970	4970	1
502	20250324	111000	13795870	4950	4950	4950	4950	0
503	20250324	110900	13795870	4950	4950	4950	4950	0
504	20250324	110800	13795870	4950	4950	4950	4950	0
505	20250324	110700	13795870	4950	4950	4950	4950	0
506	20250324	110600	13795870	4950	4965	4965	4950	485
507	20250324	110500	11395000	4970	4970	4970	4970	1
508	20250324	110400	11390030	4970	4970	4970	4970	0
509	20250324	110300	11390030	4970	4970	4970	4970	0
510	20250324	110200	11390030	4970	4970	4970	4970	0
511	20250324	110100	11390030	4970	4970	4970	4970	0
512	20250324	110000	11390030	4970	4970	4970	4970	0
513	20250324	105900	11390030	4970	4970	4970	4970	0
514	20250324	105800	11390030	4970	4970	4970	4970	0
515	20250324	105700	11390030	4970	4970	4970	4970	0
516	20250324	105600	11390030	4970	4970	4970	4970	0
517	20250324	105500	11390030	4970	4970	4970	4970	0
518	20250324	105400	11390030	4970	4970	4970	4970	0
519	20250324	105300	11390030	4970	4970	4970	4970	0
520	20250324	105200	11390030	4970	4970	4970	4970	0
521	20250324	105100	11390030	4970	4970	4970	4970	1
522	20250324	105000	11385060	4965	4965	4965	4965	0
523	20250324	104900	11385060	4965	4965	4965	4965	0
524	20250324	104800	11385060	4965	4965	4965	4965	92
525	20250324	104700	10928280	4965	4965	4965	4965	0
526	20250324	104600	10928280	4965	4965	4965	4965	1
527	20250324	104500	10923315	4950	4950	4950	4950	0
528	20250324	104400	10923315	4950	4950	4950	4950	24
529	20250324	104300	10804515	4950	4950	4950	4950	0
530	20250324	104200	10804515	4950	4950	4950	4950	0
531	20250324	104100	10804515	4950	4950	4950	4950	0
532	20250324	104000	10804515	4950	4965	4965	4950	300
533	20250324	103900	9317240	4970	4970	4970	4970	0
534	20250324	103800	9317240	4970	4970	4970	4970	0
535	20250324	103700	9317240	4970	4970	4970	4970	0
536	20250324	103600	9317240	4970	4970	4970	4970	0
537	20250324	103500	9317240	4970	4970	4970	4970	0
538	20250324	103400	9317240	4970	4970	4970	4970	0
539	20250324	103300	9317240	4970	4970	4970	4970	0
540	20250324	103200	9317240	4970	4970	4970	4970	0
541	20250324	103100	9317240	4970	4970	4970	4970	176
542	20250324	103000	8442520	4975	4975	4975	4975	0
543	20250324	102900	8442520	4975	4975	4975	4975	0
544	20250324	102800	8442520	4975	4975	4975	4975	0
545	20250324	102700	8442520	4975	4975	4975	4975	1
546	20250324	102600	8437545	4970	4970	4970	4970	5
547	20250324	102500	8412695	4975	4975	4975	4975	0
548	20250324	102400	8412695	4975	4975	4975	4975	0
549	20250324	102300	8412695	4975	4975	4975	4975	0
550	20250324	102200	8412695	4975	4975	4975	4975	0
551	20250324	102100	8412695	4975	4975	4975	4975	1
552	20250324	102000	8407720	4975	4975	4975	4975	1
553	20250324	101900	8402745	4970	4970	4970	4970	0
554	20250324	101800	8402745	4970	4970	4970	4970	0
555	20250324	101700	8402745	4970	4970	4970	4970	0
556	20250324	101600	8402745	4970	4970	4970	4970	0
557	20250324	101500	8402745	4970	4970	4970	4970	2
558	20250324	101400	8392805	4975	4975	4975	4975	48
559	20250324	101300	8154005	4975	4975	4975	4975	0
560	20250324	101200	8154005	4975	4975	4975	4975	0
561	20250324	101100	8154005	4975	4975	4975	4975	0
562	20250324	101000	8154005	4975	4975	4975	4975	0
563	20250324	100900	8154005	4975	4975	4975	4975	0
564	20250324	100800	8154005	4975	4975	4975	4975	2
565	20250324	100700	8144055	4975	4975	4975	4975	0
566	20250324	100600	8144055	4975	4975	4975	4975	0
567	20250324	100500	8144055	4975	4975	4975	4975	4
568	20250324	100400	8124155	4980	4980	4980	4980	0
569	20250324	100300	8124155	4980	4980	4980	4980	0
570	20250324	100200	8124155	4980	4980	4980	4980	0
571	20250324	100100	8124155	4980	4980	4980	4980	0
572	20250324	100000	8124155	4980	4980	4980	4980	0
573	20250324	095900	8124155	4980	4980	4980	4980	0
574	20250324	095800	8124155	4980	4980	4980	4980	0
575	20250324	095700	8124155	4980	4980	4980	4980	0
576	20250324	095600	8124155	4980	4980	4980	4980	5
577	20250324	095500	8099255	4980	4980	4980	4980	0
578	20250324	095400	8099255	4980	4980	4980	4980	0
579	20250324	095300	8099255	4980	4980	4980	4980	1
580	20250324	095200	8094275	4980	4980	4980	4980	47
581	20250324	095100	7860215	4980	4980	4980	4980	23
582	20250324	095000	7745675	4980	4980	4980	4980	1
583	20250324	094900	7740695	4975	4975	4975	4975	1
584	20250324	094800	7735720	4970	4970	4970	4970	0
585	20250324	094700	7735720	4970	4970	4970	4970	24
586	20250324	094600	7616440	4970	4970	4970	4970	1
587	20250324	094500	7611470	4970	4970	4970	4970	0
588	20250324	094400	7611470	4970	4970	4970	4970	0
589	20250324	094300	7611470	4970	4970	4970	4970	5
590	20250324	094200	7586620	4970	4970	4970	4970	0
591	20250324	094100	7586620	4970	4970	4970	4970	2
592	20250324	094000	7576680	4970	4970	4970	4970	0
593	20250324	093900	7576680	4970	4970	4970	4970	2
594	20250324	093800	7566740	4970	4970	4970	4970	5
595	20250324	093700	7541890	4970	4970	4970	4970	0
596	20250324	093600	7541890	4970	4970	4970	4970	114
597	20250324	093500	6975310	4970	4970	4975	4970	31
598	20250324	093400	6821120	4975	4975	4975	4975	0
599	20250324	093300	6821120	4975	4975	4975	4975	0
600	20250324	093200	6821120	4975	4975	4975	4975	0
601	20250324	093100	6821120	4975	4975	4975	4975	0
602	20250324	093000	6821120	4975	4970	4975	4970	39
603	20250324	092900	6627275	4965	4965	4965	4965	44
604	20250324	092800	6408815	4960	4960	4960	4960	200
605	20250324	092700	5416815	4965	4965	4965	4965	0
606	20250324	092600	5416815	4965	4965	4965	4965	1
607	20250324	092500	5411850	4975	4975	4975	4975	0
608	20250324	092400	5411850	4975	4975	4975	4975	15
609	20250324	092300	5337225	4960	4960	4960	4960	0
610	20250324	092200	5337225	4960	4960	4960	4960	0
611	20250324	092100	5337225	4960	4960	4960	4960	0
612	20250324	092000	5337225	4960	4960	4960	4960	0
613	20250324	091900	5337225	4960	4960	4960	4960	20
614	20250324	091800	5238025	4960	4960	4960	4960	0
615	20250324	091700	5238025	4960	4965	4965	4960	37
616	20250324	091600	5054445	4980	4980	4980	4980	0
617	20250324	091500	5054445	4980	4980	4980	4980	0
618	20250324	091400	5054445	4980	4980	4980	4980	46
619	20250324	091300	4825365	4985	4985	4985	4985	0
620	20250324	091200	4825365	4985	4985	4985	4985	0
621	20250324	091100	4825365	4985	4980	4985	4980	48
622	20250324	091000	4586225	4980	4995	4995	4980	153
623	20250324	090900	3823495	4990	4990	4990	4990	0
624	20250324	090800	3823495	4990	4990	4990	4990	0
625	20250324	090700	3823495	4990	4990	4990	4990	0
626	20250324	090600	3823495	4990	4990	4990	4990	0
627	20250324	090500	3823495	4990	4990	4990	4990	15
628	20250324	090400	3748645	5020	5020	5020	5020	0
629	20250324	090300	3748645	5020	5030	5030	4995	138
630	20250324	090200	3059180	5040	5040	5040	5040	0
631	20250324	090100	3059180	5040	5030	5040	5030	230
632	20250324	090000	1900080	5040	5040	5040	5040	377