KissMeData/244920/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	205500	284137995	3985	3985	3985	3985	308
3	20250324	205400	284137995	3985	3985	3985	3985	0
4	20250324	205300	284137995	3985	3985	3985	3985	0
5	20250324	205200	284137995	3985	3985	3985	3985	0
6	20250324	205100	284137995	3985	3985	3985	3985	0
7	20250324	205000	284137995	3985	3985	3985	3985	0
8	20250324	204900	284137995	3985	3985	3985	3985	0
9	20250324	204800	284137995	3985	3985	3985	3985	0
10	20250324	204700	284137995	3985	3985	3985	3985	0
11	20250324	204600	284137995	3985	3985	3985	3985	0
12	20250324	204500	284137995	3985	3985	3985	3985	0
13	20250324	204400	284137995	3985	3985	3985	3985	0
14	20250324	204300	284137995	3985	3985	3985	3985	0
15	20250324	204200	284137995	3985	3985	3985	3985	0
16	20250324	204100	284137995	3985	3985	3985	3985	0
17	20250324	204000	284137995	3985	3985	3985	3985	0
18	20250324	203900	284137995	3985	3985	3985	3985	0
19	20250324	203800	284137995	3985	3985	3985	3985	0
20	20250324	203700	284137995	3985	3985	3985	3985	0
21	20250324	203600	284137995	3985	3985	3985	3985	0
22	20250324	203500	284137995	3985	3985	3985	3985	0
23	20250324	203400	284137995	3985	3985	3985	3985	0
24	20250324	203300	284137995	3985	3985	3985	3985	0
25	20250324	203200	284137995	3985	3985	3985	3985	0
26	20250324	203100	284137995	3985	3985	3985	3985	0
27	20250324	203000	284137995	3985	3985	3985	3985	0
28	20250324	202900	284137995	3985	3985	3985	3985	0
29	20250324	202800	284137995	3985	3985	3985	3985	0
30	20250324	202700	284137995	3985	3985	3985	3985	0
31	20250324	202600	284137995	3985	3985	3985	3985	0
32	20250324	202500	284137995	3985	3985	3985	3985	308
33	20250324	202400	284137995	3985	3985	3985	3985	0
34	20250324	202300	284137995	3985	3985	3985	3985	0
35	20250324	202200	284137995	3985	3985	3985	3985	0
36	20250324	202100	284137995	3985	3985	3985	3985	0
37	20250324	202000	284137995	3985	3985	3985	3985	0
38	20250324	201900	284137995	3985	3985	3985	3985	0
39	20250324	201800	284137995	3985	3985	3985	3985	0
40	20250324	201700	284137995	3985	3985	3985	3985	0
41	20250324	201600	284137995	3985	3985	3985	3985	0
42	20250324	201500	284137995	3985	3985	3985	3985	0
43	20250324	201400	284137995	3985	3985	3985	3985	0
44	20250324	201300	284137995	3985	3985	3985	3985	0
45	20250324	201200	284137995	3985	3985	3985	3985	0
46	20250324	201100	284137995	3985	3985	3985	3985	0
47	20250324	201000	284137995	3985	3985	3985	3985	0
48	20250324	200900	284137995	3985	3985	3985	3985	0
49	20250324	200800	284137995	3985	3985	3985	3985	0
50	20250324	200700	284137995	3985	3985	3985	3985	0
51	20250324	200600	284137995	3985	3985	3985	3985	0
52	20250324	200500	284137995	3985	3985	3985	3985	0
53	20250324	200400	284137995	3985	3985	3985	3985	0
54	20250324	200300	284137995	3985	3985	3985	3985	0
55	20250324	200200	284137995	3985	3985	3985	3985	0
56	20250324	200100	284137995	3985	3985	3985	3985	0
57	20250324	200000	284137995	3985	3985	3985	3985	0
58	20250324	195900	284137995	3985	3985	3985	3985	0
59	20250324	195800	284137995	3985	3985	3985	3985	0
60	20250324	195700	284137995	3985	3985	3985	3985	0
61	20250324	195600	284137995	3985	3985	3985	3985	0
62	20250324	195500	284137995	3985	3985	3985	3985	308
63	20250324	195400	284137995	3985	3985	3985	3985	0
64	20250324	195300	284137995	3985	3985	3985	3985	0
65	20250324	195200	284137995	3985	3985	3985	3985	0
66	20250324	195100	284137995	3985	3985	3985	3985	0
67	20250324	195000	284137995	3985	3985	3985	3985	0
68	20250324	194900	284137995	3985	3985	3985	3985	0
69	20250324	194800	284137995	3985	3985	3985	3985	0
70	20250324	194700	284137995	3985	3985	3985	3985	0
71	20250324	194600	284137995	3985	3985	3985	3985	0
72	20250324	194500	284137995	3985	3985	3985	3985	0
73	20250324	194400	284137995	3985	3985	3985	3985	0
74	20250324	194300	284137995	3985	3985	3985	3985	0
75	20250324	194200	284137995	3985	3985	3985	3985	0
76	20250324	194100	284137995	3985	3985	3985	3985	0
77	20250324	194000	284137995	3985	3985	3985	3985	0
78	20250324	193900	284137995	3985	3985	3985	3985	0
79	20250324	193800	284137995	3985	3985	3985	3985	0
80	20250324	193700	284137995	3985	3985	3985	3985	0
81	20250324	193600	284137995	3985	3985	3985	3985	0
82	20250324	193500	284137995	3985	3985	3985	3985	0
83	20250324	193400	284137995	3985	3985	3985	3985	0
84	20250324	193300	284137995	3985	3985	3985	3985	0
85	20250324	193200	284137995	3985	3985	3985	3985	0
86	20250324	193100	284137995	3985	3985	3985	3985	0
87	20250324	193000	284137995	3985	3985	3985	3985	0
88	20250324	192900	284137995	3985	3985	3985	3985	0
89	20250324	192800	284137995	3985	3985	3985	3985	0
90	20250324	192700	284137995	3985	3985	3985	3985	0
91	20250324	192600	284137995	3985	3985	3985	3985	0
92	20250324	192500	284137995	3985	3985	3985	3985	308
93	20250324	192400	284137995	3985	3985	3985	3985	0
94	20250324	192300	284137995	3985	3985	3985	3985	0
95	20250324	192200	284137995	3985	3985	3985	3985	0
96	20250324	192100	284137995	3985	3985	3985	3985	0
97	20250324	192000	284137995	3985	3985	3985	3985	0
98	20250324	191900	284137995	3985	3985	3985	3985	0
99	20250324	191800	284137995	3985	3985	3985	3985	0
100	20250324	191700	284137995	3985	3985	3985	3985	0
101	20250324	191600	284137995	3985	3985	3985	3985	0
102	20250324	191500	284137995	3985	3985	3985	3985	0
103	20250324	191400	284137995	3985	3985	3985	3985	0
104	20250324	191300	284137995	3985	3985	3985	3985	0
105	20250324	191200	284137995	3985	3985	3985	3985	0
106	20250324	191100	284137995	3985	3985	3985	3985	0
107	20250324	191000	284137995	3985	3985	3985	3985	0
108	20250324	190900	284137995	3985	3985	3985	3985	0
109	20250324	190800	284137995	3985	3985	3985	3985	0
110	20250324	190700	284137995	3985	3985	3985	3985	0
111	20250324	190600	284137995	3985	3985	3985	3985	0
112	20250324	190500	284137995	3985	3985	3985	3985	0
113	20250324	190400	284137995	3985	3985	3985	3985	0
114	20250324	190300	284137995	3985	3985	3985	3985	0
115	20250324	190200	284137995	3985	3985	3985	3985	0
116	20250324	190100	284137995	3985	3985	3985	3985	0
117	20250324	190000	284137995	3985	3985	3985	3985	0
118	20250324	185900	284137995	3985	3985	3985	3985	0
119	20250324	185800	284137995	3985	3985	3985	3985	0
120	20250324	185700	284137995	3985	3985	3985	3985	0
121	20250324	185600	284137995	3985	3985	3985	3985	0
122	20250324	185500	284137995	3985	3985	3985	3985	308
123	20250324	185400	284137995	3985	3985	3985	3985	0
124	20250324	185300	284137995	3985	3985	3985	3985	0
125	20250324	185200	284137995	3985	3985	3985	3985	0
126	20250324	185100	284137995	3985	3985	3985	3985	0
127	20250324	185000	284137995	3985	3985	3985	3985	0
128	20250324	184900	284137995	3985	3985	3985	3985	0
129	20250324	184800	284137995	3985	3985	3985	3985	0
130	20250324	184700	284137995	3985	3985	3985	3985	0
131	20250324	184600	284137995	3985	3985	3985	3985	0
132	20250324	184500	284137995	3985	3985	3985	3985	0
133	20250324	184400	284137995	3985	3985	3985	3985	0
134	20250324	184300	284137995	3985	3985	3985	3985	0
135	20250324	184200	284137995	3985	3985	3985	3985	0
136	20250324	184100	284137995	3985	3985	3985	3985	0
137	20250324	184000	284137995	3985	3985	3985	3985	0
138	20250324	183900	284137995	3985	3985	3985	3985	0
139	20250324	183800	284137995	3985	3985	3985	3985	0
140	20250324	183700	284137995	3985	3985	3985	3985	0
141	20250324	183600	284137995	3985	3985	3985	3985	0
142	20250324	183500	284137995	3985	3985	3985	3985	0
143	20250324	183400	284137995	3985	3985	3985	3985	0
144	20250324	183300	284137995	3985	3985	3985	3985	0
145	20250324	183200	284137995	3985	3985	3985	3985	0
146	20250324	183100	284137995	3985	3985	3985	3985	0
147	20250324	183000	284137995	3985	3985	3985	3985	0
148	20250324	182900	284137995	3985	3985	3985	3985	0
149	20250324	182800	284137995	3985	3985	3985	3985	0
150	20250324	182700	284137995	3985	3985	3985	3985	0
151	20250324	182600	284137995	3985	3985	3985	3985	0
152	20250324	182500	284137995	3985	3985	3985	3985	308
153	20250324	182400	284137995	3985	3985	3985	3985	0
154	20250324	182300	284137995	3985	3985	3985	3985	0
155	20250324	182200	284137995	3985	3985	3985	3985	0
156	20250324	182100	284137995	3985	3985	3985	3985	0
157	20250324	182000	284137995	3985	3985	3985	3985	0
158	20250324	181900	284137995	3985	3985	3985	3985	0
159	20250324	181800	284137995	3985	3985	3985	3985	0
160	20250324	181700	284137995	3985	3985	3985	3985	0
161	20250324	181600	284137995	3985	3985	3985	3985	0
162	20250324	181500	284137995	3985	3985	3985	3985	0
163	20250324	181400	284137995	3985	3985	3985	3985	0
164	20250324	181300	284137995	3985	3985	3985	3985	0
165	20250324	181200	284137995	3985	3985	3985	3985	0
166	20250324	181100	284137995	3985	3985	3985	3985	0
167	20250324	181000	284137995	3985	3985	3985	3985	0
168	20250324	180900	284137995	3985	3985	3985	3985	0
169	20250324	180800	284137995	3985	3985	3985	3985	0
170	20250324	180700	284137995	3985	3985	3985	3985	0
171	20250324	180600	284137995	3985	3985	3985	3985	0
172	20250324	180500	284137995	3985	3985	3985	3985	0
173	20250324	180400	284137995	3985	3985	3985	3985	0
174	20250324	180300	284137995	3985	3985	3985	3985	0
175	20250324	180200	284137995	3985	3985	3985	3985	0
176	20250324	180100	284137995	3985	3985	3985	3985	0
177	20250324	180000	284137995	3985	3985	3985	3985	0
178	20250324	175900	284137995	3985	3985	3985	3985	0
179	20250324	175800	284137995	3985	3985	3985	3985	0
180	20250324	175700	284137995	3985	3985	3985	3985	0
181	20250324	175600	284137995	3985	3985	3985	3985	0
182	20250324	175500	284137995	3985	3985	3985	3985	308
183	20250324	175400	284137995	3985	3985	3985	3985	0
184	20250324	175300	284137995	3985	3985	3985	3985	0
185	20250324	175200	284137995	3985	3985	3985	3985	0
186	20250324	175100	284137995	3985	3985	3985	3985	0
187	20250324	175000	284137995	3985	3985	3985	3985	0
188	20250324	174900	284137995	3985	3985	3985	3985	0
189	20250324	174800	284137995	3985	3985	3985	3985	0
190	20250324	174700	284137995	3985	3985	3985	3985	0
191	20250324	174600	284137995	3985	3985	3985	3985	0
192	20250324	174500	284137995	3985	3985	3985	3985	0
193	20250324	174400	284137995	3985	3985	3985	3985	0
194	20250324	174300	284137995	3985	3985	3985	3985	0
195	20250324	174200	284137995	3985	3985	3985	3985	0
196	20250324	174100	284137995	3985	3985	3985	3985	0
197	20250324	174000	284137995	3985	3985	3985	3985	0
198	20250324	173900	284137995	3985	3985	3985	3985	0
199	20250324	173800	284137995	3985	3985	3985	3985	0
200	20250324	173700	284137995	3985	3985	3985	3985	0
201	20250324	173600	284137995	3985	3985	3985	3985	0
202	20250324	173500	284137995	3985	3985	3985	3985	0
203	20250324	173400	284137995	3985	3985	3985	3985	0
204	20250324	173300	284137995	3985	3985	3985	3985	0
205	20250324	173200	284137995	3985	3985	3985	3985	0
206	20250324	173100	284137995	3985	3985	3985	3985	0
207	20250324	173000	284137995	3985	3985	3985	3985	0
208	20250324	172900	284137995	3985	3985	3985	3985	0
209	20250324	172800	284137995	3985	3985	3985	3985	0
210	20250324	172700	284137995	3985	3985	3985	3985	0
211	20250324	172600	284137995	3985	3985	3985	3985	0
212	20250324	172500	284137995	3985	3985	3985	3985	308
213	20250324	172400	284137995	3985	3985	3985	3985	0
214	20250324	172300	284137995	3985	3985	3985	3985	0
215	20250324	172200	284137995	3985	3985	3985	3985	0
216	20250324	172100	284137995	3985	3985	3985	3985	0
217	20250324	172000	284137995	3985	3985	3985	3985	0
218	20250324	171900	284137995	3985	3985	3985	3985	0
219	20250324	171800	284137995	3985	3985	3985	3985	0
220	20250324	171700	284137995	3985	3985	3985	3985	0
221	20250324	171600	284137995	3985	3985	3985	3985	0
222	20250324	171500	284137995	3985	3985	3985	3985	0
223	20250324	171400	284137995	3985	3985	3985	3985	0
224	20250324	171300	284137995	3985	3985	3985	3985	0
225	20250324	171200	284137995	3985	3985	3985	3985	0
226	20250324	171100	284137995	3985	3985	3985	3985	0
227	20250324	171000	284137995	3985	3985	3985	3985	0
228	20250324	170900	284137995	3985	3985	3985	3985	0
229	20250324	170800	284137995	3985	3985	3985	3985	0
230	20250324	170700	284137995	3985	3985	3985	3985	0
231	20250324	170600	284137995	3985	3985	3985	3985	0
232	20250324	170500	284137995	3985	3985	3985	3985	0
233	20250324	170400	284137995	3985	3985	3985	3985	0
234	20250324	170300	284137995	3985	3985	3985	3985	0
235	20250324	170200	284137995	3985	3985	3985	3985	0
236	20250324	170100	284137995	3985	3985	3985	3985	0
237	20250324	170000	284137995	3985	3985	3985	3985	0
238	20250324	165900	284137995	3985	3985	3985	3985	0
239	20250324	165800	284137995	3985	3985	3985	3985	0
240	20250324	165700	284137995	3985	3985	3985	3985	0
241	20250324	165600	284137995	3985	3985	3985	3985	0
242	20250324	165500	284137995	3985	3985	3985	3985	308
243	20250324	165400	284137995	3985	3985	3985	3985	0
244	20250324	165300	284137995	3985	3985	3985	3985	0
245	20250324	165200	284137995	3985	3985	3985	3985	0
246	20250324	165100	284137995	3985	3985	3985	3985	0
247	20250324	165000	284137995	3985	3985	3985	3985	0
248	20250324	164900	284137995	3985	3985	3985	3985	0
249	20250324	164800	284137995	3985	3985	3985	3985	0
250	20250324	164700	284137995	3985	3985	3985	3985	0
251	20250324	164600	284137995	3985	3985	3985	3985	0
252	20250324	164500	284137995	3985	3985	3985	3985	0
253	20250324	164400	284137995	3985	3985	3985	3985	0
254	20250324	164300	284137995	3985	3985	3985	3985	0
255	20250324	164200	284137995	3985	3985	3985	3985	0
256	20250324	164100	284137995	3985	3985	3985	3985	0
257	20250324	164000	284137995	3985	3985	3985	3985	0
258	20250324	163900	284137995	3985	3985	3985	3985	0
259	20250324	163800	284137995	3985	3985	3985	3985	0
260	20250324	163700	284137995	3985	3985	3985	3985	0
261	20250324	163600	284137995	3985	3985	3985	3985	0
262	20250324	163500	284137995	3985	3985	3985	3985	0
263	20250324	163400	284137995	3985	3985	3985	3985	0
264	20250324	163300	284137995	3985	3985	3985	3985	0
265	20250324	163200	284137995	3985	3985	3985	3985	0
266	20250324	163100	284137995	3985	3985	3985	3985	0
267	20250324	163000	284137995	3985	3985	3985	3985	0
268	20250324	162900	284137995	3985	3985	3985	3985	0
269	20250324	162800	284137995	3985	3985	3985	3985	0
270	20250324	162700	284137995	3985	3985	3985	3985	0
271	20250324	162600	284137995	3985	3985	3985	3985	0
272	20250324	162500	284137995	3985	3985	3985	3985	308
273	20250324	162400	284137995	3985	3985	3985	3985	0
274	20250324	162300	284137995	3985	3985	3985	3985	0
275	20250324	162200	284137995	3985	3985	3985	3985	0
276	20250324	162100	284137995	3985	3985	3985	3985	0
277	20250324	162000	284137995	3985	3985	3985	3985	0
278	20250324	161900	284137995	3985	3985	3985	3985	0
279	20250324	161800	284137995	3985	3985	3985	3985	0
280	20250324	161700	284137995	3985	3985	3985	3985	0
281	20250324	161600	284137995	3985	3985	3985	3985	0
282	20250324	161500	284137995	3985	3985	3985	3985	0
283	20250324	161400	284137995	3985	3985	3985	3985	0
284	20250324	161300	284137995	3985	3985	3985	3985	0
285	20250324	161200	284137995	3985	3985	3985	3985	0
286	20250324	161100	284137995	3985	3985	3985	3985	0
287	20250324	161000	284137995	3985	3985	3985	3985	0
288	20250324	160900	284137995	3985	3985	3985	3985	0
289	20250324	160800	284137995	3985	3985	3985	3985	0
290	20250324	160700	284137995	3985	3985	3985	3985	0
291	20250324	160600	284137995	3985	3985	3985	3985	0
292	20250324	160500	284137995	3985	3985	3985	3985	0
293	20250324	160400	284137995	3985	3985	3985	3985	0
294	20250324	160300	284137995	3985	3985	3985	3985	0
295	20250324	160200	284137995	3985	3985	3985	3985	0
296	20250324	160100	284137995	3985	3985	3985	3985	0
297	20250324	160000	284137995	3985	3985	3985	3985	0
298	20250324	155900	284137995	3985	3985	3985	3985	0
299	20250324	155800	284137995	3985	3985	3985	3985	0
300	20250324	155700	284137995	3985	3985	3985	3985	0
301	20250324	155600	284137995	3985	3985	3985	3985	0
302	20250324	155500	284137995	3985	3985	3985	3985	308
303	20250324	155400	284137995	3985	3985	3985	3985	0
304	20250324	155300	284137995	3985	3985	3985	3985	0
305	20250324	155200	284137995	3985	3985	3985	3985	0
306	20250324	155100	284137995	3985	3985	3985	3985	0
307	20250324	155000	284137995	3985	3985	3985	3985	0
308	20250324	154900	284137995	3985	3985	3985	3985	0
309	20250324	154800	284137995	3985	3985	3985	3985	0
310	20250324	154700	284137995	3985	3985	3985	3985	0
311	20250324	154600	284137995	3985	3985	3985	3985	0
312	20250324	154500	284137995	3985	3985	3985	3985	0
313	20250324	154400	284137995	3985	3985	3985	3985	0
314	20250324	154300	284137995	3985	3985	3985	3985	0
315	20250324	154200	284137995	3985	3985	3985	3985	0
316	20250324	154100	284137995	3985	3985	3985	3985	0
317	20250324	154000	284137995	3985	3985	3985	3985	0
318	20250324	153900	284137995	3985	3985	3985	3985	0
319	20250324	153800	284137995	3985	3985	3985	3985	0
320	20250324	153700	284137995	3985	3985	3985	3985	0
321	20250324	153600	284137995	3985	3985	3985	3985	0
322	20250324	153500	284137995	3985	3985	3985	3985	0
323	20250324	153400	284137995	3985	3985	3985	3985	0
324	20250324	153300	284137995	3985	3985	3985	3985	0
325	20250324	153200	284137995	3985	3985	3985	3985	0
326	20250324	153100	284137995	3985	3985	3985	3985	0
327	20250324	153000	284137995	3985	3985	3985	3985	308
328	20250324	152900	282910615	3985	3985	3985	3985	0
329	20250324	152800	282910615	3985	3985	3985	3985	0
330	20250324	152700	282910615	3985	3985	3985	3985	0
331	20250324	152600	282910615	3985	3985	3985	3985	0
332	20250324	152500	282910615	3985	3985	3985	3985	0
333	20250324	152400	282910615	3985	3985	3985	3985	0
334	20250324	152300	282910615	3985	3985	3985	3985	0
335	20250324	152200	282910615	3985	3985	3985	3985	0
336	20250324	152100	282910615	3985	3985	3985	3985	0
337	20250324	152000	282910615	3985	3985	3985	3985	0
338	20250324	151900	282910615	3985	3985	3985	3985	15
339	20250324	151800	282850840	3985	3985	3985	3985	0
340	20250324	151700	282850840	3985	3990	3990	3985	231
341	20250324	151600	281929430	3990	4005	4005	3990	513
342	20250324	151500	279880435	4000	4000	4000	4000	2
343	20250324	151400	279872435	4005	4005	4005	4005	0
344	20250324	151300	279872435	4005	4005	4005	4005	0
345	20250324	151200	279872435	4005	4000	4005	4000	571
346	20250324	151100	277588125	4000	4000	4000	4000	0
347	20250324	151000	277588125	4000	4000	4000	4000	0
348	20250324	150900	277588125	4000	4000	4000	4000	0
349	20250324	150800	277588125	4000	4000	4000	4000	0
350	20250324	150700	277588125	4000	4000	4000	4000	0
351	20250324	150600	277588125	4000	4000	4000	4000	0
352	20250324	150500	277588125	4000	4000	4000	4000	0
353	20250324	150400	277588125	4000	4000	4000	4000	0
354	20250324	150300	277588125	4000	4000	4000	4000	0
355	20250324	150200	277588125	4000	4000	4000	4000	0
356	20250324	150100	277588125	4000	4000	4000	4000	0
357	20250324	150000	277588125	4000	4000	4000	4000	0
358	20250324	145900	277588125	4000	4000	4000	4000	0
359	20250324	145800	277588125	4000	4000	4000	4000	0
360	20250324	145700	277588125	4000	4000	4000	4000	0
361	20250324	145600	277588125	4000	4000	4000	4000	0
362	20250324	145500	277588125	4000	4000	4000	4000	0
363	20250324	145400	277588125	4000	4000	4000	4000	0
364	20250324	145300	277588125	4000	4000	4000	4000	0
365	20250324	145200	277588125	4000	4000	4000	4000	0
366	20250324	145100	277588125	4000	4000	4000	4000	0
367	20250324	145000	277588125	4000	4000	4000	4000	0
368	20250324	144900	277588125	4000	4000	4000	4000	40
369	20250324	144800	277428125	4010	4010	4010	4010	0
370	20250324	144700	277428125	4010	4010	4010	4010	0
371	20250324	144600	277428125	4010	4010	4010	4010	0
372	20250324	144500	277428125	4010	4010	4010	4010	0
373	20250324	144400	277428125	4010	4010	4010	4010	0
374	20250324	144300	277428125	4010	4010	4010	4010	0
375	20250324	144200	277428125	4010	4010	4010	4010	0
376	20250324	144100	277428125	4010	4010	4010	4010	0
377	20250324	144000	277428125	4010	4010	4010	4010	0
378	20250324	143900	277428125	4010	4010	4010	4010	1
379	20250324	143800	277424115	4000	4000	4000	4000	0
380	20250324	143700	277424115	4000	4000	4000	4000	0
381	20250324	143600	277424115	4000	4000	4000	4000	0
382	20250324	143500	277424115	4000	4000	4000	4000	0
383	20250324	143400	277424115	4000	4000	4000	4000	0
384	20250324	143300	277424115	4000	4000	4000	4000	0
385	20250324	143200	277424115	4000	4000	4000	4000	0
386	20250324	143100	277424115	4000	4005	4005	4000	149
387	20250324	143000	276827590	4015	4015	4015	4015	0
388	20250324	142900	276827590	4015	4015	4015	4015	0
389	20250324	142800	276827590	4015	4015	4015	4015	0
390	20250324	142700	276827590	4015	4015	4015	4015	0
391	20250324	142600	276827590	4015	4015	4015	4015	0
392	20250324	142500	276827590	4015	4015	4015	4015	0
393	20250324	142400	276827590	4015	4015	4015	4015	0
394	20250324	142300	276827590	4015	4015	4015	4015	0
395	20250324	142200	276827590	4015	4015	4015	4015	0
396	20250324	142100	276827590	4015	4015	4015	4015	0
397	20250324	142000	276827590	4015	4015	4015	4015	0
398	20250324	141900	276827590	4015	4015	4015	4015	0
399	20250324	141800	276827590	4015	4015	4015	4015	0
400	20250324	141700	276827590	4015	4015	4015	4015	0
401	20250324	141600	276827590	4015	4015	4015	4015	0
402	20250324	141500	276827590	4015	4015	4015	4015	0
403	20250324	141400	276827590	4015	4015	4015	4015	0
404	20250324	141300	276827590	4015	4015	4015	4015	0
405	20250324	141200	276827590	4015	4015	4015	4015	0
406	20250324	141100	276827590	4015	4015	4015	4015	0
407	20250324	141000	276827590	4015	4015	4015	4015	0
408	20250324	140900	276827590	4015	4015	4015	4015	0
409	20250324	140800	276827590	4015	4015	4015	4015	0
410	20250324	140700	276827590	4015	4015	4015	4015	0
411	20250324	140600	276827590	4015	4015	4015	4015	0
412	20250324	140500	276827590	4015	4015	4015	4015	0
413	20250324	140400	276827590	4015	4015	4015	4015	0
414	20250324	140300	276827590	4015	4015	4015	4015	0
415	20250324	140200	276827590	4015	4015	4015	4015	0
416	20250324	140100	276827590	4015	4015	4015	4015	0
417	20250324	140000	276827590	4015	4015	4015	4015	0
418	20250324	135900	276827590	4015	4015	4015	4015	0
419	20250324	135800	276827590	4015	4015	4015	4015	0
420	20250324	135700	276827590	4015	4015	4015	4015	0
421	20250324	135600	276827590	4015	4015	4015	4015	0
422	20250324	135500	276827590	4015	4015	4015	4015	0
423	20250324	135400	276827590	4015	4015	4015	4015	0
424	20250324	135300	276827590	4015	4015	4015	4015	4
425	20250324	135200	276811530	4015	4015	4015	4015	0
426	20250324	135100	276811530	4015	4015	4015	4015	0
427	20250324	135000	276811530	4015	4015	4015	4015	0
428	20250324	134900	276811530	4015	4015	4015	4015	0
429	20250324	134800	276811530	4015	4015	4015	4015	0
430	20250324	134700	276811530	4015	4015	4015	4015	0
431	20250324	134600	276811530	4015	4015	4015	4015	2
432	20250324	134500	276803500	4015	4015	4015	4015	0
433	20250324	134400	276803500	4015	4010	4015	4010	5
434	20250324	134300	276783445	4010	4010	4010	4010	5
435	20250324	134200	276763395	4000	4000	4000	4000	0
436	20250324	134100	276763395	4000	4000	4000	4000	0
437	20250324	134000	276763395	4000	4000	4000	4000	0
438	20250324	133900	276763395	4000	4000	4000	4000	0
439	20250324	133800	276763395	4000	4000	4000	4000	0
440	20250324	133700	276763395	4000	4000	4000	4000	0
441	20250324	133600	276763395	4000	4000	4000	4000	0
442	20250324	133500	276763395	4000	4000	4000	4000	0
443	20250324	133400	276763395	4000	4000	4000	4000	0
444	20250324	133300	276763395	4000	4000	4000	4000	0
445	20250324	133200	276763395	4000	4000	4000	4000	0
446	20250324	133100	276763395	4000	4000	4000	4000	100
447	20250324	133000	276363395	4005	4005	4005	4005	9
448	20250324	132900	276327350	4005	4000	4025	4000	2604
449	20250324	132800	265853860	3995	3985	4015	3985	2976
450	20250324	132700	253955205	3975	3975	3975	3975	0
451	20250324	132600	253955205	3975	3975	3975	3975	100
452	20250324	132500	253557705	3985	3985	3985	3985	0
453	20250324	132400	253557705	3985	3985	3985	3985	0
454	20250324	132300	253557705	3985	3985	3985	3985	0
455	20250324	132200	253557705	3985	3985	3985	3985	500
456	20250324	132100	251565205	3980	3980	3980	3980	22
457	20250324	132000	251477645	3980	3980	3980	3980	0
458	20250324	131900	251477645	3980	3980	3980	3980	0
459	20250324	131800	251477645	3980	3980	3980	3980	0
460	20250324	131700	251477645	3980	3980	3980	3980	1
461	20250324	131600	251473665	3970	3980	3980	3970	10683
462	20250324	131500	209038750	3990	3980	3990	3980	1608
463	20250324	131400	202637770	3990	3985	3990	3970	5494
464	20250324	131300	180777340	3985	3985	3985	3985	0
465	20250324	131200	180777340	3985	3985	3985	3985	0
466	20250324	131100	180777340	3985	3980	3985	3975	3028
467	20250324	131000	168721980	3990	4005	4005	3990	5000
468	20250324	130900	148747490	4010	4010	4010	4010	0
469	20250324	130800	148747490	4010	4010	4010	4010	0
470	20250324	130700	148747490	4010	4010	4010	4010	0
471	20250324	130600	148747490	4010	4010	4010	4010	0
472	20250324	130500	148747490	4010	4010	4010	4010	0
473	20250324	130400	148747490	4010	4010	4010	4010	0
474	20250324	130300	148747490	4010	4010	4010	4010	0
475	20250324	130200	148747490	4010	4010	4010	4010	0
476	20250324	130100	148747490	4010	4010	4010	4010	0
477	20250324	130000	148747490	4010	4010	4010	4010	0
478	20250324	125900	148747490	4010	4010	4010	4010	0
479	20250324	125800	148747490	4010	4010	4010	4010	0
480	20250324	125700	148747490	4010	4010	4010	4010	0
481	20250324	125600	148747490	4010	4010	4010	4010	107
482	20250324	125500	148318420	4010	4010	4010	4010	0
483	20250324	125400	148318420	4010	4010	4010	4010	0
484	20250324	125300	148318420	4010	4010	4010	4010	0
485	20250324	125200	148318420	4010	4010	4010	4010	0
486	20250324	125100	148318420	4010	4005	4010	4000	1183
487	20250324	125000	143583550	4005	4005	4005	4005	0
488	20250324	124900	143583550	4005	4005	4005	4005	0
489	20250324	124800	143583550	4005	4005	4005	4005	0
490	20250324	124700	143583550	4005	4005	4005	4005	0
491	20250324	124600	143583550	4005	4005	4005	4005	0
492	20250324	124500	143583550	4005	4005	4005	4005	30
493	20250324	124400	143463400	4005	4005	4005	4005	2
494	20250324	124300	143455390	4015	4015	4015	4015	0
495	20250324	124200	143455390	4015	4015	4015	4015	0
496	20250324	124100	143455390	4015	4015	4015	4015	0
497	20250324	124000	143455390	4015	4015	4015	4015	0
498	20250324	123900	143455390	4015	4015	4015	4015	0
499	20250324	123800	143455390	4015	4015	4015	4015	0
500	20250324	123700	143455390	4015	4015	4015	4015	0
501	20250324	123600	143455390	4015	4015	4015	4015	0
502	20250324	123500	143455390	4015	4015	4015	4015	0
503	20250324	123400	143455390	4015	4015	4015	4015	0
504	20250324	123300	143455390	4015	4015	4015	4015	0
505	20250324	123200	143455390	4015	4015	4015	4015	0
506	20250324	123100	143455390	4015	4015	4015	4015	199
507	20250324	123000	142656405	4020	4020	4020	4020	182
508	20250324	122900	141924765	4025	4025	4025	4025	0
509	20250324	122800	141924765	4025	4025	4025	4025	0
510	20250324	122700	141924765	4025	4025	4025	4025	1
511	20250324	122600	141920740	4020	4020	4020	4020	0
512	20250324	122500	141920740	4020	4020	4020	4020	0
513	20250324	122400	141920740	4020	4020	4020	4020	0
514	20250324	122300	141920740	4020	4020	4020	4020	0
515	20250324	122200	141920740	4020	4020	4020	4020	0
516	20250324	122100	141920740	4020	4020	4020	4020	0
517	20250324	122000	141920740	4020	4020	4020	4020	84
518	20250324	121900	141583060	4030	4030	4030	4030	0
519	20250324	121800	141583060	4030	4030	4030	4030	0
520	20250324	121700	141583060	4030	4030	4030	4030	0
521	20250324	121600	141583060	4030	4030	4030	4030	0
522	20250324	121500	141583060	4030	4030	4030	4030	0
523	20250324	121400	141583060	4030	4030	4030	4030	0
524	20250324	121300	141583060	4030	4030	4030	4030	0
525	20250324	121200	141583060	4030	4030	4030	4030	0
526	20250324	121100	141583060	4030	4030	4030	4030	0
527	20250324	121000	141583060	4030	4030	4030	4030	0
528	20250324	120900	141583060	4030	4030	4030	4030	0
529	20250324	120800	141583060	4030	4030	4030	4030	0
530	20250324	120700	141583060	4030	4030	4030	4030	0
531	20250324	120600	141583060	4030	4030	4030	4030	0
532	20250324	120500	141583060	4030	4030	4030	4030	0
533	20250324	120400	141583060	4030	4030	4030	4030	0
534	20250324	120300	141583060	4030	4030	4030	4030	0
535	20250324	120200	141583060	4030	4030	4030	4030	0
536	20250324	120100	141583060	4030	4030	4030	4030	0
537	20250324	120000	141583060	4030	4030	4030	4030	1
538	20250324	115900	141579030	4030	4030	4030	4030	0
539	20250324	115800	141579030	4030	4030	4030	4030	0
540	20250324	115700	141579030	4030	4030	4030	4030	0
541	20250324	115600	141579030	4030	4030	4030	4030	0
542	20250324	115500	141579030	4030	4030	4030	4030	0
543	20250324	115400	141579030	4030	4030	4030	4030	0
544	20250324	115300	141579030	4030	4030	4030	4030	0
545	20250324	115200	141579030	4030	4030	4030	4030	0
546	20250324	115100	141579030	4030	4030	4030	4030	0
547	20250324	115000	141579030	4030	4030	4030	4030	0
548	20250324	114900	141579030	4030	4030	4030	4030	24
549	20250324	114800	141482310	4020	4020	4020	4020	0
550	20250324	114700	141482310	4020	4025	4025	4020	500
551	20250324	114600	139470175	4035	4035	4035	4035	0
552	20250324	114500	139470175	4035	4035	4035	4035	0
553	20250324	114400	139470175	4035	4035	4035	4035	0
554	20250324	114300	139470175	4035	4035	4035	4035	0
555	20250324	114200	139470175	4035	4035	4035	4035	0
556	20250324	114100	139470175	4035	4035	4035	4035	0
557	20250324	114000	139470175	4035	4035	4035	4035	0
558	20250324	113900	139470175	4035	4035	4035	4035	0
559	20250324	113800	139470175	4035	4035	4035	4035	0
560	20250324	113700	139470175	4035	4035	4035	4035	27
561	20250324	113600	139361230	4030	4030	4030	4030	0
562	20250324	113500	139361230	4030	4030	4030	4030	10
563	20250324	113400	139320930	4030	4030	4030	4030	10
564	20250324	113300	139280630	4030	4030	4030	4030	500
565	20250324	113200	137265630	4025	4025	4025	4025	0
566	20250324	113100	137265630	4025	4025	4025	4025	0
567	20250324	113000	137265630	4025	4025	4025	4025	600
568	20250324	112900	134850630	4025	4025	4025	4025	14
569	20250324	112800	134794280	4015	4015	4015	4015	0
570	20250324	112700	134794280	4015	4015	4015	4015	0
571	20250324	112600	134794280	4015	4015	4015	4015	0
572	20250324	112500	134794280	4015	4015	4015	4015	505
573	20250324	112400	132766705	4015	4015	4015	4015	0
574	20250324	112300	132766705	4015	4015	4015	4015	500
575	20250324	112200	130759205	4020	4020	4020	4010	5809
576	20250324	112100	107440175	4025	4025	4025	4025	0
577	20250324	112000	107440175	4025	4025	4025	4025	0
578	20250324	111900	107440175	4025	4025	4025	4025	0
579	20250324	111800	107440175	4025	4025	4025	4025	0
580	20250324	111700	107440175	4025	4025	4025	4025	0
581	20250324	111600	107440175	4025	4025	4025	4025	0
582	20250324	111500	107440175	4025	4025	4025	4025	0
583	20250324	111400	107440175	4025	4025	4025	4025	0
584	20250324	111300	107440175	4025	4025	4025	4025	135
585	20250324	111200	106896800	4025	4025	4025	4025	0
586	20250324	111100	106896800	4025	4025	4025	4025	0
587	20250324	111000	106896800	4025	4025	4025	4025	328
588	20250324	110900	105576600	4030	4030	4030	4030	0
589	20250324	110800	105576600	4030	4030	4030	4030	0
590	20250324	110700	105576600	4030	4030	4030	4030	0
591	20250324	110600	105576600	4030	4030	4030	4030	0
592	20250324	110500	105576600	4030	4030	4030	4030	0
593	20250324	110400	105576600	4030	4030	4030	4030	0
594	20250324	110300	105576600	4030	4030	4030	4030	0
595	20250324	110200	105576600	4030	4030	4030	4030	0
596	20250324	110100	105576600	4030	4030	4030	4030	0
597	20250324	110000	105576600	4030	4030	4030	4030	0
598	20250324	105900	105576600	4030	4030	4030	4030	0
599	20250324	105800	105576600	4030	4030	4030	4030	0
600	20250324	105700	105576600	4030	4030	4030	4030	0
601	20250324	105600	105576600	4030	4030	4030	4030	0
602	20250324	105500	105576600	4030	4030	4030	4030	0
603	20250324	105400	105576600	4030	4030	4030	4030	0
604	20250324	105300	105576600	4030	4030	4030	4030	0
605	20250324	105200	105576600	4030	4030	4030	4030	4
606	20250324	105100	105560480	4035	4035	4035	4035	0
607	20250324	105000	105560480	4035	4035	4035	4035	0
608	20250324	104900	105560480	4035	4030	4035	4030	4
609	20250324	104800	105544350	4025	4025	4025	4025	0
610	20250324	104700	105544350	4025	4025	4025	4025	0
611	20250324	104600	105544350	4025	4025	4025	4025	0
612	20250324	104500	105544350	4025	4025	4025	4025	390
613	20250324	104400	103974600	4030	4030	4030	4030	0
614	20250324	104300	103974600	4030	4030	4030	4030	0
615	20250324	104200	103974600	4030	4030	4030	4030	33
616	20250324	104100	103841610	4030	4020	4030	4020	162
617	20250324	104000	103189285	4020	4020	4020	4020	0
618	20250324	103900	103189285	4020	4015	4020	4015	86
619	20250324	103800	102843575	4010	4020	4020	4010	572
620	20250324	103700	100549835	4015	4005	4020	4000	2067
621	20250324	103600	92272620	4005	4005	4005	4005	0
622	20250324	103500	92272620	4005	4005	4005	4005	0
623	20250324	103400	92272620	4005	4005	4005	4005	0
624	20250324	103300	92272620	4005	4005	4005	4005	0
625	20250324	103200	92272620	4005	4015	4015	4005	2024
626	20250324	103100	84163735	4020	4020	4020	4020	524
627	20250324	103000	82057255	4020	4020	4025	4010	5224
628	20250324	102900	61091880	4030	4030	4030	4030	0
629	20250324	102800	61091880	4030	4025	4030	4025	1119
630	20250324	102700	56587735	4015	4020	4020	4010	5718
631	20250324	102600	33646525	4020	4020	4020	4020	0
632	20250324	102500	33646525	4020	4020	4020	4020	0
633	20250324	102400	33646525	4020	4025	4025	4020	623
634	20250324	102300	31141480	4015	4015	4015	4015	327
635	20250324	102200	29828575	4010	4010	4010	4010	0
636	20250324	102100	29828575	4010	4010	4010	4010	0
637	20250324	102000	29828575	4010	4010	4010	4010	0
638	20250324	101900	29828575	4010	4010	4010	4010	1
639	20250324	101800	29824565	4015	4015	4015	4015	0
640	20250324	101700	29824565	4015	4015	4015	4015	0
641	20250324	101600	29824565	4015	4015	4015	4015	0
642	20250324	101500	29824565	4015	4015	4015	4015	0
643	20250324	101400	29824565	4015	4015	4015	4015	0
644	20250324	101300	29824565	4015	4010	4015	4010	10
645	20250324	101200	29784450	4000	4000	4000	4000	0
646	20250324	101100	29784450	4000	4000	4000	4000	0
647	20250324	101000	29784450	4000	4000	4000	4000	1
648	20250324	100900	29780450	4010	4005	4010	4005	320
649	20250324	100800	28498845	4005	4005	4005	4005	0
650	20250324	100700	28498845	4005	4005	4005	4005	0
651	20250324	100600	28498845	4005	4005	4005	4005	0
652	20250324	100500	28498845	4005	4005	4005	4005	0
653	20250324	100400	28498845	4005	4005	4005	4005	0
654	20250324	100300	28498845	4005	4005	4005	4005	0
655	20250324	100200	28498845	4005	4005	4005	4005	0
656	20250324	100100	28498845	4005	4005	4005	4005	0
657	20250324	100000	28498845	4005	4005	4005	4005	0
658	20250324	095900	28498845	4005	4005	4005	4005	0
659	20250324	095800	28498845	4005	4005	4005	4005	0
660	20250324	095700	28498845	4005	4005	4005	4005	0
661	20250324	095600	28498845	4005	4005	4005	4005	0
662	20250324	095500	28498845	4005	4005	4005	4005	0
663	20250324	095400	28498845	4005	4005	4005	4005	138
664	20250324	095300	27946155	4000	4000	4000	4000	0
665	20250324	095200	27946155	4000	4000	4000	4000	401
666	20250324	095100	26342155	3990	3990	4025	3990	1793
667	20250324	095000	19164075	3990	4010	4010	3990	3200
668	20250324	094900	6374040	4015	4015	4015	4015	0
669	20250324	094800	6374040	4015	4015	4015	4015	0
670	20250324	094700	6374040	4015	4015	4015	4015	0
671	20250324	094600	6374040	4015	4015	4015	4015	0
672	20250324	094500	6374040	4015	4015	4015	4015	0
673	20250324	094400	6374040	4015	4020	4025	4015	419
674	20250324	094300	4688825	4020	4015	4020	4015	2
675	20250324	094200	4680790	4015	4015	4015	4015	1
676	20250324	094100	4676775	4015	4015	4015	4015	1
677	20250324	094000	4672760	4015	4015	4015	4015	1
678	20250324	093900	4668745	4015	4015	4015	4015	1
679	20250324	093800	4664730	4015	4015	4015	4015	1
680	20250324	093700	4660715	4015	4015	4015	4015	1
681	20250324	093600	4656700	4015	4015	4015	4015	0
682	20250324	093500	4656700	4015	4015	4015	4015	0
683	20250324	093400	4656700	4015	4015	4015	4015	0
684	20250324	093300	4656700	4015	4015	4015	4015	0
685	20250324	093200	4656700	4015	4015	4015	4015	1
686	20250324	093100	4652685	4025	4025	4025	4025	0
687	20250324	093000	4652685	4025	4015	4025	4015	3
688	20250324	092900	4640630	4025	4025	4025	4025	0
689	20250324	092800	4640630	4025	4025	4025	4025	0
690	20250324	092700	4640630	4025	4015	4025	4015	24
691	20250324	092600	4544130	4005	4005	4005	4005	0
692	20250324	092500	4544130	4005	4005	4005	4005	0
693	20250324	092400	4544130	4005	4005	4005	4005	2
694	20250324	092300	4536120	4020	4020	4020	4020	0
695	20250324	092200	4536120	4020	4020	4020	4020	0
696	20250324	092100	4536120	4020	4020	4020	4020	0
697	20250324	092000	4536120	4020	4020	4020	4020	0
698	20250324	091900	4536120	4020	4020	4020	4020	0
699	20250324	091800	4536120	4020	4020	4020	4020	0
700	20250324	091700	4536120	4020	4020	4020	4020	0
701	20250324	091600	4536120	4020	4000	4020	4000	525
702	20250324	091500	2425895	4000	4000	4000	4000	0
703	20250324	091400	2425895	4000	4000	4000	4000	0
704	20250324	091300	2425895	4000	4000	4000	4000	0
705	20250324	091200	2425895	4000	4000	4000	4000	0
706	20250324	091100	2425895	4000	4000	4000	4000	6
707	20250324	091000	2401895	4000	4000	4000	4000	0
708	20250324	090900	2401895	4000	3990	4000	3990	529
709	20250324	090800	291115	3990	3990	3990	3990	0
710	20250324	090700	291115	3990	3990	3990	3990	1
711	20250324	090600	287125	3980	3980	3980	3980	0
712	20250324	090500	287125	3980	3980	3980	3980	9
713	20250324	090400	251305	3985	3985	3985	3985	0
714	20250324	090300	251305	3985	3985	3985	3985	0
715	20250324	090200	251305	3985	3985	3985	3985	0
716	20250324	090100	251305	3985	3985	3985	3985	13
717	20250324	090000	199500	3990	3990	3990	3990	50