KissMeData/100220/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	201000	105328785	4750	4750	4750	4750	423
3	20250324	200900	105328785	4750	4750	4750	4750	0
4	20250324	200800	105328785	4750	4750	4750	4750	0
5	20250324	200700	105328785	4750	4750	4750	4750	0
6	20250324	200600	105328785	4750	4750	4750	4750	0
7	20250324	200500	105328785	4750	4750	4750	4750	0
8	20250324	200400	105328785	4750	4750	4750	4750	0
9	20250324	200300	105328785	4750	4750	4750	4750	0
10	20250324	200200	105328785	4750	4750	4750	4750	0
11	20250324	200100	105328785	4750	4750	4750	4750	0
12	20250324	200000	105328785	4750	4750	4750	4750	0
13	20250324	195900	105328785	4750	4750	4750	4750	0
14	20250324	195800	105328785	4750	4750	4750	4750	0
15	20250324	195700	105328785	4750	4750	4750	4750	0
16	20250324	195600	105328785	4750	4750	4750	4750	0
17	20250324	195500	105328785	4750	4750	4750	4750	0
18	20250324	195400	105328785	4750	4750	4750	4750	0
19	20250324	195300	105328785	4750	4750	4750	4750	0
20	20250324	195200	105328785	4750	4750	4750	4750	0
21	20250324	195100	105328785	4750	4750	4750	4750	0
22	20250324	195000	105328785	4750	4750	4750	4750	0
23	20250324	194900	105328785	4750	4750	4750	4750	0
24	20250324	194800	105328785	4750	4750	4750	4750	0
25	20250324	194700	105328785	4750	4750	4750	4750	0
26	20250324	194600	105328785	4750	4750	4750	4750	0
27	20250324	194500	105328785	4750	4750	4750	4750	0
28	20250324	194400	105328785	4750	4750	4750	4750	0
29	20250324	194300	105328785	4750	4750	4750	4750	0
30	20250324	194200	105328785	4750	4750	4750	4750	0
31	20250324	194100	105328785	4750	4750	4750	4750	0
32	20250324	194000	105328785	4750	4750	4750	4750	423
33	20250324	193900	105328785	4750	4750	4750	4750	0
34	20250324	193800	105328785	4750	4750	4750	4750	0
35	20250324	193700	105328785	4750	4750	4750	4750	0
36	20250324	193600	105328785	4750	4750	4750	4750	0
37	20250324	193500	105328785	4750	4750	4750	4750	0
38	20250324	193400	105328785	4750	4750	4750	4750	0
39	20250324	193300	105328785	4750	4750	4750	4750	0
40	20250324	193200	105328785	4750	4750	4750	4750	0
41	20250324	193100	105328785	4750	4750	4750	4750	0
42	20250324	193000	105328785	4750	4750	4750	4750	0
43	20250324	192900	105328785	4750	4750	4750	4750	0
44	20250324	192800	105328785	4750	4750	4750	4750	0
45	20250324	192700	105328785	4750	4750	4750	4750	0
46	20250324	192600	105328785	4750	4750	4750	4750	0
47	20250324	192500	105328785	4750	4750	4750	4750	0
48	20250324	192400	105328785	4750	4750	4750	4750	0
49	20250324	192300	105328785	4750	4750	4750	4750	0
50	20250324	192200	105328785	4750	4750	4750	4750	0
51	20250324	192100	105328785	4750	4750	4750	4750	0
52	20250324	192000	105328785	4750	4750	4750	4750	0
53	20250324	191900	105328785	4750	4750	4750	4750	0
54	20250324	191800	105328785	4750	4750	4750	4750	0
55	20250324	191700	105328785	4750	4750	4750	4750	0
56	20250324	191600	105328785	4750	4750	4750	4750	0
57	20250324	191500	105328785	4750	4750	4750	4750	0
58	20250324	191400	105328785	4750	4750	4750	4750	0
59	20250324	191300	105328785	4750	4750	4750	4750	0
60	20250324	191200	105328785	4750	4750	4750	4750	0
61	20250324	191100	105328785	4750	4750	4750	4750	0
62	20250324	191000	105328785	4750	4750	4750	4750	423
63	20250324	190900	105328785	4750	4750	4750	4750	0
64	20250324	190800	105328785	4750	4750	4750	4750	0
65	20250324	190700	105328785	4750	4750	4750	4750	0
66	20250324	190600	105328785	4750	4750	4750	4750	0
67	20250324	190500	105328785	4750	4750	4750	4750	0
68	20250324	190400	105328785	4750	4750	4750	4750	0
69	20250324	190300	105328785	4750	4750	4750	4750	0
70	20250324	190200	105328785	4750	4750	4750	4750	0
71	20250324	190100	105328785	4750	4750	4750	4750	0
72	20250324	190000	105328785	4750	4750	4750	4750	0
73	20250324	185900	105328785	4750	4750	4750	4750	0
74	20250324	185800	105328785	4750	4750	4750	4750	0
75	20250324	185700	105328785	4750	4750	4750	4750	0
76	20250324	185600	105328785	4750	4750	4750	4750	0
77	20250324	185500	105328785	4750	4750	4750	4750	0
78	20250324	185400	105328785	4750	4750	4750	4750	0
79	20250324	185300	105328785	4750	4750	4750	4750	0
80	20250324	185200	105328785	4750	4750	4750	4750	0
81	20250324	185100	105328785	4750	4750	4750	4750	0
82	20250324	185000	105328785	4750	4750	4750	4750	0
83	20250324	184900	105328785	4750	4750	4750	4750	0
84	20250324	184800	105328785	4750	4750	4750	4750	0
85	20250324	184700	105328785	4750	4750	4750	4750	0
86	20250324	184600	105328785	4750	4750	4750	4750	0
87	20250324	184500	105328785	4750	4750	4750	4750	0
88	20250324	184400	105328785	4750	4750	4750	4750	0
89	20250324	184300	105328785	4750	4750	4750	4750	0
90	20250324	184200	105328785	4750	4750	4750	4750	0
91	20250324	184100	105328785	4750	4750	4750	4750	0
92	20250324	184000	105328785	4750	4750	4750	4750	423
93	20250324	183900	105328785	4750	4750	4750	4750	0
94	20250324	183800	105328785	4750	4750	4750	4750	0
95	20250324	183700	105328785	4750	4750	4750	4750	0
96	20250324	183600	105328785	4750	4750	4750	4750	0
97	20250324	183500	105328785	4750	4750	4750	4750	0
98	20250324	183400	105328785	4750	4750	4750	4750	0
99	20250324	183300	105328785	4750	4750	4750	4750	0
100	20250324	183200	105328785	4750	4750	4750	4750	0
101	20250324	183100	105328785	4750	4750	4750	4750	0
102	20250324	183000	105328785	4750	4750	4750	4750	0
103	20250324	182900	105328785	4750	4750	4750	4750	0
104	20250324	182800	105328785	4750	4750	4750	4750	0
105	20250324	182700	105328785	4750	4750	4750	4750	0
106	20250324	182600	105328785	4750	4750	4750	4750	0
107	20250324	182500	105328785	4750	4750	4750	4750	0
108	20250324	182400	105328785	4750	4750	4750	4750	0
109	20250324	182300	105328785	4750	4750	4750	4750	0
110	20250324	182200	105328785	4750	4750	4750	4750	0
111	20250324	182100	105328785	4750	4750	4750	4750	0
112	20250324	182000	105328785	4750	4750	4750	4750	0
113	20250324	181900	105328785	4750	4750	4750	4750	0
114	20250324	181800	105328785	4750	4750	4750	4750	0
115	20250324	181700	105328785	4750	4750	4750	4750	0
116	20250324	181600	105328785	4750	4750	4750	4750	0
117	20250324	181500	105328785	4750	4750	4750	4750	0
118	20250324	181400	105328785	4750	4750	4750	4750	0
119	20250324	181300	105328785	4750	4750	4750	4750	0
120	20250324	181200	105328785	4750	4750	4750	4750	0
121	20250324	181100	105328785	4750	4750	4750	4750	0
122	20250324	181000	105328785	4750	4750	4750	4750	423
123	20250324	180900	105328785	4750	4750	4750	4750	0
124	20250324	180800	105328785	4750	4750	4750	4750	0
125	20250324	180700	105328785	4750	4750	4750	4750	0
126	20250324	180600	105328785	4750	4750	4750	4750	0
127	20250324	180500	105328785	4750	4750	4750	4750	0
128	20250324	180400	105328785	4750	4750	4750	4750	0
129	20250324	180300	105328785	4750	4750	4750	4750	0
130	20250324	180200	105328785	4750	4750	4750	4750	0
131	20250324	180100	105328785	4750	4750	4750	4750	0
132	20250324	180000	105328785	4750	4750	4750	4750	0
133	20250324	175900	105328785	4750	4750	4750	4750	0
134	20250324	175800	105328785	4750	4750	4750	4750	0
135	20250324	175700	105328785	4750	4750	4750	4750	0
136	20250324	175600	105328785	4750	4750	4750	4750	0
137	20250324	175500	105328785	4750	4750	4750	4750	0
138	20250324	175400	105328785	4750	4750	4750	4750	0
139	20250324	175300	105328785	4750	4750	4750	4750	0
140	20250324	175200	105328785	4750	4750	4750	4750	0
141	20250324	175100	105328785	4750	4750	4750	4750	0
142	20250324	175000	105328785	4750	4750	4750	4750	0
143	20250324	174900	105328785	4750	4750	4750	4750	0
144	20250324	174800	105328785	4750	4750	4750	4750	0
145	20250324	174700	105328785	4750	4750	4750	4750	0
146	20250324	174600	105328785	4750	4750	4750	4750	0
147	20250324	174500	105328785	4750	4750	4750	4750	0
148	20250324	174400	105328785	4750	4750	4750	4750	0
149	20250324	174300	105328785	4750	4750	4750	4750	0
150	20250324	174200	105328785	4750	4750	4750	4750	0
151	20250324	174100	105328785	4750	4750	4750	4750	0
152	20250324	174000	105328785	4750	4750	4750	4750	423
153	20250324	173900	105328785	4750	4750	4750	4750	0
154	20250324	173800	105328785	4750	4750	4750	4750	0
155	20250324	173700	105328785	4750	4750	4750	4750	0
156	20250324	173600	105328785	4750	4750	4750	4750	0
157	20250324	173500	105328785	4750	4750	4750	4750	0
158	20250324	173400	105328785	4750	4750	4750	4750	0
159	20250324	173300	105328785	4750	4750	4750	4750	0
160	20250324	173200	105328785	4750	4750	4750	4750	0
161	20250324	173100	105328785	4750	4750	4750	4750	0
162	20250324	173000	105328785	4750	4750	4750	4750	0
163	20250324	172900	105328785	4750	4750	4750	4750	0
164	20250324	172800	105328785	4750	4750	4750	4750	0
165	20250324	172700	105328785	4750	4750	4750	4750	0
166	20250324	172600	105328785	4750	4750	4750	4750	0
167	20250324	172500	105328785	4750	4750	4750	4750	0
168	20250324	172400	105328785	4750	4750	4750	4750	0
169	20250324	172300	105328785	4750	4750	4750	4750	0
170	20250324	172200	105328785	4750	4750	4750	4750	0
171	20250324	172100	105328785	4750	4750	4750	4750	0
172	20250324	172000	105328785	4750	4750	4750	4750	0
173	20250324	171900	105328785	4750	4750	4750	4750	0
174	20250324	171800	105328785	4750	4750	4750	4750	0
175	20250324	171700	105328785	4750	4750	4750	4750	0
176	20250324	171600	105328785	4750	4750	4750	4750	0
177	20250324	171500	105328785	4750	4750	4750	4750	0
178	20250324	171400	105328785	4750	4750	4750	4750	0
179	20250324	171300	105328785	4750	4750	4750	4750	0
180	20250324	171200	105328785	4750	4750	4750	4750	0
181	20250324	171100	105328785	4750	4750	4750	4750	0
182	20250324	171000	105328785	4750	4750	4750	4750	423
183	20250324	170900	105328785	4750	4750	4750	4750	0
184	20250324	170800	105328785	4750	4750	4750	4750	0
185	20250324	170700	105328785	4750	4750	4750	4750	0
186	20250324	170600	105328785	4750	4750	4750	4750	0
187	20250324	170500	105328785	4750	4750	4750	4750	0
188	20250324	170400	105328785	4750	4750	4750	4750	0
189	20250324	170300	105328785	4750	4750	4750	4750	0
190	20250324	170200	105328785	4750	4750	4750	4750	0
191	20250324	170100	105328785	4750	4750	4750	4750	0
192	20250324	170000	105328785	4750	4750	4750	4750	0
193	20250324	165900	105328785	4750	4750	4750	4750	0
194	20250324	165800	105328785	4750	4750	4750	4750	0
195	20250324	165700	105328785	4750	4750	4750	4750	0
196	20250324	165600	105328785	4750	4750	4750	4750	0
197	20250324	165500	105328785	4750	4750	4750	4750	0
198	20250324	165400	105328785	4750	4750	4750	4750	0
199	20250324	165300	105328785	4750	4750	4750	4750	0
200	20250324	165200	105328785	4750	4750	4750	4750	0
201	20250324	165100	105328785	4750	4750	4750	4750	0
202	20250324	165000	105328785	4750	4750	4750	4750	0
203	20250324	164900	105328785	4750	4750	4750	4750	0
204	20250324	164800	105328785	4750	4750	4750	4750	0
205	20250324	164700	105328785	4750	4750	4750	4750	0
206	20250324	164600	105328785	4750	4750	4750	4750	0
207	20250324	164500	105328785	4750	4750	4750	4750	0
208	20250324	164400	105328785	4750	4750	4750	4750	0
209	20250324	164300	105328785	4750	4750	4750	4750	0
210	20250324	164200	105328785	4750	4750	4750	4750	0
211	20250324	164100	105328785	4750	4750	4750	4750	0
212	20250324	164000	105328785	4750	4750	4750	4750	423
213	20250324	163900	105328785	4750	4750	4750	4750	0
214	20250324	163800	105328785	4750	4750	4750	4750	0
215	20250324	163700	105328785	4750	4750	4750	4750	0
216	20250324	163600	105328785	4750	4750	4750	4750	0
217	20250324	163500	105328785	4750	4750	4750	4750	0
218	20250324	163400	105328785	4750	4750	4750	4750	0
219	20250324	163300	105328785	4750	4750	4750	4750	0
220	20250324	163200	105328785	4750	4750	4750	4750	0
221	20250324	163100	105328785	4750	4750	4750	4750	0
222	20250324	163000	105328785	4750	4750	4750	4750	0
223	20250324	162900	105328785	4750	4750	4750	4750	0
224	20250324	162800	105328785	4750	4750	4750	4750	0
225	20250324	162700	105328785	4750	4750	4750	4750	0
226	20250324	162600	105328785	4750	4750	4750	4750	0
227	20250324	162500	105328785	4750	4750	4750	4750	0
228	20250324	162400	105328785	4750	4750	4750	4750	0
229	20250324	162300	105328785	4750	4750	4750	4750	0
230	20250324	162200	105328785	4750	4750	4750	4750	0
231	20250324	162100	105328785	4750	4750	4750	4750	0
232	20250324	162000	105328785	4750	4750	4750	4750	0
233	20250324	161900	105328785	4750	4750	4750	4750	0
234	20250324	161800	105328785	4750	4750	4750	4750	0
235	20250324	161700	105328785	4750	4750	4750	4750	0
236	20250324	161600	105328785	4750	4750	4750	4750	0
237	20250324	161500	105328785	4750	4750	4750	4750	0
238	20250324	161400	105328785	4750	4750	4750	4750	0
239	20250324	161300	105328785	4750	4750	4750	4750	0
240	20250324	161200	105328785	4750	4750	4750	4750	0
241	20250324	161100	105328785	4750	4750	4750	4750	0
242	20250324	161000	105328785	4750	4750	4750	4750	423
243	20250324	160900	105328785	4750	4750	4750	4750	0
244	20250324	160800	105328785	4750	4750	4750	4750	0
245	20250324	160700	105328785	4750	4750	4750	4750	0
246	20250324	160600	105328785	4750	4750	4750	4750	0
247	20250324	160500	105328785	4750	4750	4750	4750	0
248	20250324	160400	105328785	4750	4750	4750	4750	0
249	20250324	160300	105328785	4750	4750	4750	4750	0
250	20250324	160200	105328785	4750	4750	4750	4750	0
251	20250324	160100	105328785	4750	4750	4750	4750	0
252	20250324	160000	105328785	4750	4750	4750	4750	0
253	20250324	155900	105328785	4750	4750	4750	4750	0
254	20250324	155800	105328785	4750	4750	4750	4750	0
255	20250324	155700	105328785	4750	4750	4750	4750	0
256	20250324	155600	105328785	4750	4750	4750	4750	0
257	20250324	155500	105328785	4750	4750	4750	4750	0
258	20250324	155400	105328785	4750	4750	4750	4750	0
259	20250324	155300	105328785	4750	4750	4750	4750	0
260	20250324	155200	105328785	4750	4750	4750	4750	0
261	20250324	155100	105328785	4750	4750	4750	4750	0
262	20250324	155000	105328785	4750	4750	4750	4750	0
263	20250324	154900	105328785	4750	4750	4750	4750	0
264	20250324	154800	105328785	4750	4750	4750	4750	0
265	20250324	154700	105328785	4750	4750	4750	4750	0
266	20250324	154600	105328785	4750	4750	4750	4750	0
267	20250324	154500	105328785	4750	4750	4750	4750	0
268	20250324	154400	105328785	4750	4750	4750	4750	0
269	20250324	154300	105328785	4750	4750	4750	4750	0
270	20250324	154200	105328785	4750	4750	4750	4750	0
271	20250324	154100	105328785	4750	4750	4750	4750	0
272	20250324	154000	105328785	4750	4750	4750	4750	423
273	20250324	153900	105328785	4750	4750	4750	4750	0
274	20250324	153800	105328785	4750	4750	4750	4750	0
275	20250324	153700	105328785	4750	4750	4750	4750	0
276	20250324	153600	105328785	4750	4750	4750	4750	0
277	20250324	153500	105328785	4750	4750	4750	4750	0
278	20250324	153400	105328785	4750	4750	4750	4750	0
279	20250324	153300	105328785	4750	4750	4750	4750	0
280	20250324	153200	105328785	4750	4750	4750	4750	0
281	20250324	153100	105328785	4750	4750	4750	4750	0
282	20250324	153000	105328785	4750	4750	4750	4750	423
283	20250324	152900	103319535	4735	4735	4735	4735	0
284	20250324	152800	103319535	4735	4735	4735	4735	0
285	20250324	152700	103319535	4735	4735	4735	4735	0
286	20250324	152600	103319535	4735	4735	4735	4735	0
287	20250324	152500	103319535	4735	4735	4735	4735	0
288	20250324	152400	103319535	4735	4735	4735	4735	0
289	20250324	152300	103319535	4735	4735	4735	4735	0
290	20250324	152200	103319535	4735	4735	4735	4735	0
291	20250324	152100	103319535	4735	4735	4735	4735	0
292	20250324	152000	103319535	4735	4735	4735	4735	0
293	20250324	151900	103319535	4735	4740	4740	4735	18
294	20250324	151800	103234270	4750	4750	4750	4750	1
295	20250324	151700	103229520	4740	4740	4740	4740	0
296	20250324	151600	103229520	4740	4740	4740	4740	0
297	20250324	151500	103229520	4740	4740	4740	4740	3
298	20250324	151400	103215300	4740	4740	4740	4740	0
299	20250324	151300	103215300	4740	4740	4740	4740	0
300	20250324	151200	103215300	4740	4740	4740	4740	0
301	20250324	151100	103215300	4740	4740	4740	4740	0
302	20250324	151000	103215300	4740	4740	4740	4740	0
303	20250324	150900	103215300	4740	4740	4740	4740	25
304	20250324	150800	103096800	4740	4740	4740	4740	0
305	20250324	150700	103096800	4740	4740	4740	4740	0
306	20250324	150600	103096800	4740	4740	4740	4740	0
307	20250324	150500	103096800	4740	4740	4740	4740	6
308	20250324	150400	103068360	4750	4740	4750	4740	51
309	20250324	150300	102826610	4740	4740	4740	4740	93
310	20250324	150200	102385790	4740	4740	4740	4740	0
311	20250324	150100	102385790	4740	4740	4740	4740	0
312	20250324	150000	102385790	4740	4740	4740	4740	2
313	20250324	145900	102376310	4755	4755	4755	4755	0
314	20250324	145800	102376310	4755	4755	4755	4755	0
315	20250324	145700	102376310	4755	4755	4755	4755	0
316	20250324	145600	102376310	4755	4755	4755	4755	0
317	20250324	145500	102376310	4755	4755	4755	4755	0
318	20250324	145400	102376310	4755	4755	4755	4755	0
319	20250324	145300	102376310	4755	4755	4755	4755	0
320	20250324	145200	102376310	4755	4755	4755	4755	4
321	20250324	145100	102357290	4755	4755	4755	4755	0
322	20250324	145000	102357290	4755	4755	4755	4755	0
323	20250324	144900	102357290	4755	4755	4755	4755	0
324	20250324	144800	102357290	4755	4755	4755	4755	0
325	20250324	144700	102357290	4755	4755	4755	4755	1
326	20250324	144600	102352535	4760	4760	4760	4760	0
327	20250324	144500	102352535	4760	4745	4760	4745	25
328	20250324	144400	102233580	4740	4740	4740	4740	20
329	20250324	144300	102138780	4745	4745	4745	4745	3
330	20250324	144200	102124545	4745	4750	4750	4745	5
331	20250324	144100	102100805	4755	4755	4755	4755	0
332	20250324	144000	102100805	4755	4755	4755	4755	0
333	20250324	143900	102100805	4755	4755	4755	4755	0
334	20250324	143800	102100805	4755	4755	4755	4755	1
335	20250324	143700	102096050	4755	4755	4755	4755	20
336	20250324	143600	102000950	4730	4730	4730	4730	0
337	20250324	143500	102000950	4730	4730	4730	4730	0
338	20250324	143400	102000950	4730	4730	4730	4730	0
339	20250324	143300	102000950	4730	4730	4730	4730	0
340	20250324	143200	102000950	4730	4730	4730	4730	0
341	20250324	143100	102000950	4730	4730	4730	4730	2
342	20250324	143000	101991490	4755	4755	4755	4755	0
343	20250324	142900	101991490	4755	4755	4755	4755	0
344	20250324	142800	101991490	4755	4755	4755	4755	1
345	20250324	142700	101986735	4730	4730	4730	4730	0
346	20250324	142600	101986735	4730	4730	4730	4730	0
347	20250324	142500	101986735	4730	4730	4730	4730	56
348	20250324	142400	101721855	4755	4755	4755	4755	0
349	20250324	142300	101721855	4755	4755	4755	4755	0
350	20250324	142200	101721855	4755	4755	4755	4755	1500
351	20250324	142100	94589355	4755	4755	4755	4755	0
352	20250324	142000	94589355	4755	4755	4755	4755	300
353	20250324	141900	93162855	4755	4755	4755	4755	0
354	20250324	141800	93162855	4755	4755	4755	4755	10
355	20250324	141700	93115305	4760	4760	4760	4760	0
356	20250324	141600	93115305	4760	4760	4760	4760	1
357	20250324	141500	93110545	4755	4755	4755	4755	2
358	20250324	141400	93101035	4755	4755	4755	4755	0
359	20250324	141300	93101035	4755	4755	4755	4755	0
360	20250324	141200	93101035	4755	4755	4755	4755	0
361	20250324	141100	93101035	4755	4755	4755	4755	0
362	20250324	141000	93101035	4755	4755	4755	4755	0
363	20250324	140900	93101035	4755	4755	4755	4755	211
364	20250324	140800	92097730	4760	4760	4760	4760	0
365	20250324	140700	92097730	4760	4760	4760	4760	0
366	20250324	140600	92097730	4760	4760	4760	4760	0
367	20250324	140500	92097730	4760	4760	4760	4760	0
368	20250324	140400	92097730	4760	4760	4760	4760	0
369	20250324	140300	92097730	4760	4760	4760	4760	100
370	20250324	140200	91621730	4760	4750	4760	4750	500
371	20250324	140100	89245630	4750	4750	4750	4750	0
372	20250324	140000	89245630	4750	4750	4750	4750	0
373	20250324	135900	89245630	4750	4750	4750	4750	0
374	20250324	135800	89245630	4750	4750	4750	4750	0
375	20250324	135700	89245630	4750	4750	4750	4750	0
376	20250324	135600	89245630	4750	4750	4750	4750	0
377	20250324	135500	89245630	4750	4750	4750	4750	0
378	20250324	135400	89245630	4750	4750	4750	4750	0
379	20250324	135300	89245630	4750	4750	4750	4750	10
380	20250324	135200	89198130	4750	4750	4750	4750	0
381	20250324	135100	89198130	4750	4750	4750	4750	0
382	20250324	135000	89198130	4750	4750	4750	4750	0
383	20250324	134900	89198130	4750	4750	4750	4750	0
384	20250324	134800	89198130	4750	4750	4750	4750	10
385	20250324	134700	89150630	4750	4750	4750	4750	0
386	20250324	134600	89150630	4750	4750	4750	4750	0
387	20250324	134500	89150630	4750	4750	4750	4750	0
388	20250324	134400	89150630	4750	4750	4750	4750	0
389	20250324	134300	89150630	4750	4750	4750	4750	0
390	20250324	134200	89150630	4750	4750	4750	4750	10
391	20250324	134100	89103130	4750	4750	4750	4750	0
392	20250324	134000	89103130	4750	4750	4750	4750	10
393	20250324	133900	89055630	4750	4750	4750	4750	0
394	20250324	133800	89055630	4750	4750	4750	4750	0
395	20250324	133700	89055630	4750	4750	4750	4750	0
396	20250324	133600	89055630	4750	4750	4750	4750	0
397	20250324	133500	89055630	4750	4750	4750	4750	0
398	20250324	133400	89055630	4750	4750	4750	4750	0
399	20250324	133300	89055630	4750	4750	4750	4750	0
400	20250324	133200	89055630	4750	4750	4750	4750	0
401	20250324	133100	89055630	4750	4750	4750	4750	0
402	20250324	133000	89055630	4750	4750	4750	4750	0
403	20250324	132900	89055630	4750	4750	4750	4750	0
404	20250324	132800	89055630	4750	4750	4750	4750	0
405	20250324	132700	89055630	4750	4750	4750	4750	211
406	20250324	132600	88053380	4750	4750	4750	4750	0
407	20250324	132500	88053380	4750	4750	4750	4750	0
408	20250324	132400	88053380	4750	4750	4750	4750	0
409	20250324	132300	88053380	4750	4750	4750	4750	0
410	20250324	132200	88053380	4750	4750	4750	4750	0
411	20250324	132100	88053380	4750	4750	4750	4750	0
412	20250324	132000	88053380	4750	4750	4750	4725	42
413	20250324	131900	87854310	4720	4720	4720	4720	0
414	20250324	131800	87854310	4720	4720	4720	4720	0
415	20250324	131700	87854310	4720	4720	4720	4720	0
416	20250324	131600	87854310	4720	4720	4720	4720	0
417	20250324	131500	87854310	4720	4720	4720	4720	0
418	20250324	131400	87854310	4720	4720	4720	4720	0
419	20250324	131300	87854310	4720	4720	4720	4720	0
420	20250324	131200	87854310	4720	4720	4720	4720	0
421	20250324	131100	87854310	4720	4720	4720	4720	0
422	20250324	131000	87854310	4720	4720	4720	4720	0
423	20250324	130900	87854310	4720	4720	4720	4720	0
424	20250324	130800	87854310	4720	4720	4720	4720	0
425	20250324	130700	87854310	4720	4720	4720	4720	0
426	20250324	130600	87854310	4720	4720	4720	4720	0
427	20250324	130500	87854310	4720	4720	4720	4720	1
428	20250324	130400	87849590	4750	4750	4750	4750	0
429	20250324	130300	87849590	4750	4750	4750	4750	0
430	20250324	130200	87849590	4750	4750	4750	4750	0
431	20250324	130100	87849590	4750	4750	4750	4750	0
432	20250324	130000	87849590	4750	4750	4750	4750	0
433	20250324	125900	87849590	4750	4750	4750	4750	0
434	20250324	125800	87849590	4750	4750	4750	4750	0
435	20250324	125700	87849590	4750	4750	4750	4750	0
436	20250324	125600	87849590	4750	4750	4750	4750	0
437	20250324	125500	87849590	4750	4750	4750	4750	1
438	20250324	125400	87844840	4745	4745	4745	4745	0
439	20250324	125300	87844840	4745	4745	4745	4745	0
440	20250324	125200	87844840	4745	4745	4745	4745	0
441	20250324	125100	87844840	4745	4745	4745	4745	0
442	20250324	125000	87844840	4745	4745	4745	4745	0
443	20250324	124900	87844840	4745	4745	4745	4745	0
444	20250324	124800	87844840	4745	4745	4745	4745	0
445	20250324	124700	87844840	4745	4745	4745	4745	0
446	20250324	124600	87844840	4745	4745	4745	4745	0
447	20250324	124500	87844840	4745	4745	4745	4745	0
448	20250324	124400	87844840	4745	4745	4745	4745	0
449	20250324	124300	87844840	4745	4745	4745	4745	1
450	20250324	124200	87840095	4720	4720	4720	4720	0
451	20250324	124100	87840095	4720	4720	4720	4720	0
452	20250324	124000	87840095	4720	4720	4720	4720	0
453	20250324	123900	87840095	4720	4720	4720	4720	0
454	20250324	123800	87840095	4720	4720	4720	4720	0
455	20250324	123700	87840095	4720	4720	4720	4720	0
456	20250324	123600	87840095	4720	4720	4720	4720	0
457	20250324	123500	87840095	4720	4720	4720	4720	0
458	20250324	123400	87840095	4720	4720	4720	4720	0
459	20250324	123300	87840095	4720	4720	4720	4720	0
460	20250324	123200	87840095	4720	4720	4720	4720	0
461	20250324	123100	87840095	4720	4720	4720	4720	0
462	20250324	123000	87840095	4720	4720	4720	4720	0
463	20250324	122900	87840095	4720	4720	4720	4720	0
464	20250324	122800	87840095	4720	4720	4720	4720	0
465	20250324	122700	87840095	4720	4720	4720	4720	0
466	20250324	122600	87840095	4720	4720	4720	4720	0
467	20250324	122500	87840095	4720	4720	4720	4720	20
468	20250324	122400	87745695	4720	4720	4720	4720	40
469	20250324	122300	87556895	4720	4720	4720	4720	0
470	20250324	122200	87556895	4720	4720	4720	4720	0
471	20250324	122100	87556895	4720	4720	4720	4720	0
472	20250324	122000	87556895	4720	4720	4720	4720	0
473	20250324	121900	87556895	4720	4720	4720	4720	0
474	20250324	121800	87556895	4720	4720	4720	4720	0
475	20250324	121700	87556895	4720	4720	4720	4720	0
476	20250324	121600	87556895	4720	4720	4720	4720	4
477	20250324	121500	87538015	4715	4715	4715	4715	0
478	20250324	121400	87538015	4715	4715	4715	4715	0
479	20250324	121300	87538015	4715	4715	4715	4715	0
480	20250324	121200	87538015	4715	4715	4715	4715	0
481	20250324	121100	87538015	4715	4715	4715	4715	0
482	20250324	121000	87538015	4715	4725	4725	4715	1052
483	20250324	120900	82575060	4750	4750	4750	4750	0
484	20250324	120800	82575060	4750	4750	4750	4750	0
485	20250324	120700	82575060	4750	4750	4750	4750	0
486	20250324	120600	82575060	4750	4750	4750	4750	0
487	20250324	120500	82575060	4750	4750	4750	4750	0
488	20250324	120400	82575060	4750	4750	4750	4750	0
489	20250324	120300	82575060	4750	4750	4750	4750	0
490	20250324	120200	82575060	4750	4750	4750	4750	0
491	20250324	120100	82575060	4750	4750	4750	4750	232
492	20250324	120000	81473060	4750	4750	4750	4750	0
493	20250324	115900	81473060	4750	4750	4750	4750	0
494	20250324	115800	81473060	4750	4750	4750	4750	0
495	20250324	115700	81473060	4750	4750	4750	4750	1
496	20250324	115600	81468310	4750	4750	4750	4750	0
497	20250324	115500	81468310	4750	4750	4750	4750	0
498	20250324	115400	81468310	4750	4750	4750	4750	0
499	20250324	115300	81468310	4750	4750	4750	4750	0
500	20250324	115200	81468310	4750	4750	4750	4750	0
501	20250324	115100	81468310	4750	4750	4750	4750	0
502	20250324	115000	81468310	4750	4750	4750	4750	0
503	20250324	114900	81468310	4750	4750	4750	4750	0
504	20250324	114800	81468310	4750	4750	4750	4750	0
505	20250324	114700	81468310	4750	4750	4750	4750	0
506	20250324	114600	81468310	4750	4750	4750	4750	0
507	20250324	114500	81468310	4750	4750	4750	4750	0
508	20250324	114400	81468310	4750	4750	4750	4750	0
509	20250324	114300	81468310	4750	4750	4750	4750	0
510	20250324	114200	81468310	4750	4750	4750	4750	0
511	20250324	114100	81468310	4750	4750	4750	4750	0
512	20250324	114000	81468310	4750	4750	4750	4750	0
513	20250324	113900	81468310	4750	4750	4750	4750	0
514	20250324	113800	81468310	4750	4750	4750	4750	0
515	20250324	113700	81468310	4750	4750	4750	4750	2
516	20250324	113600	81458810	4750	4750	4750	4750	0
517	20250324	113500	81458810	4750	4750	4750	4750	0
518	20250324	113400	81458810	4750	4750	4750	4750	0
519	20250324	113300	81458810	4750	4750	4750	4750	0
520	20250324	113200	81458810	4750	4745	4750	4745	21
521	20250324	113100	81359120	4725	4725	4725	4725	0
522	20250324	113000	81359120	4725	4725	4725	4725	0
523	20250324	112900	81359120	4725	4725	4725	4725	0
524	20250324	112800	81359120	4725	4725	4725	4725	0
525	20250324	112700	81359120	4725	4725	4725	4725	0
526	20250324	112600	81359120	4725	4725	4725	4725	0
527	20250324	112500	81359120	4725	4725	4725	4725	0
528	20250324	112400	81359120	4725	4725	4725	4725	0
529	20250324	112300	81359120	4725	4725	4725	4725	0
530	20250324	112200	81359120	4725	4725	4725	4725	0
531	20250324	112100	81359120	4725	4725	4725	4725	0
532	20250324	112000	81359120	4725	4725	4725	4725	2
533	20250324	111900	81349670	4750	4750	4750	4750	0
534	20250324	111800	81349670	4750	4750	4750	4750	0
535	20250324	111700	81349670	4750	4750	4750	4750	0
536	20250324	111600	81349670	4750	4750	4750	4750	0
537	20250324	111500	81349670	4750	4750	4750	4750	0
538	20250324	111400	81349670	4750	4750	4750	4750	0
539	20250324	111300	81349670	4750	4750	4750	4750	0
540	20250324	111200	81349670	4750	4750	4750	4750	0
541	20250324	111100	81349670	4750	4750	4750	4750	0
542	20250324	111000	81349670	4750	4750	4750	4750	0
543	20250324	110900	81349670	4750	4750	4750	4750	0
544	20250324	110800	81349670	4750	4750	4750	4750	0
545	20250324	110700	81349670	4750	4750	4750	4750	2
546	20250324	110600	81340170	4750	4750	4750	4750	0
547	20250324	110500	81340170	4750	4750	4750	4750	0
548	20250324	110400	81340170	4750	4750	4750	4750	10
549	20250324	110300	81292670	4750	4750	4750	4750	0
550	20250324	110200	81292670	4750	4750	4750	4750	0
551	20250324	110100	81292670	4750	4750	4750	4750	0
552	20250324	110000	81292670	4750	4750	4750	4750	0
553	20250324	105900	81292670	4750	4740	4750	4740	3300
554	20250324	105800	65618120	4740	4740	4740	4740	0
555	20250324	105700	65618120	4740	4740	4740	4740	4
556	20250324	105600	65599160	4745	4745	4745	4745	0
557	20250324	105500	65599160	4745	4745	4745	4745	0
558	20250324	105400	65599160	4745	4750	4750	4745	2
559	20250324	105300	65589665	4755	4755	4755	4755	0
560	20250324	105200	65589665	4755	4740	4755	4740	1000
561	20250324	105100	60835570	4725	4725	4725	4725	0
562	20250324	105000	60835570	4725	4725	4725	4725	0
563	20250324	104900	60835570	4725	4725	4725	4725	0
564	20250324	104800	60835570	4725	4725	4725	4725	4
565	20250324	104700	60816670	4725	4725	4725	4725	1
566	20250324	104600	60811945	4725	4725	4725	4725	1
567	20250324	104500	60807220	4737	4737	4737	4737	0
568	20250324	104400	60807220	4737	4737	4737	4737	0
569	20250324	104300	60807220	4737	4737	4737	4737	0
570	20250324	104200	60807220	4737	4737	4737	4737	0
571	20250324	104100	60807220	4737	4737	4737	4737	30
572	20250324	104000	60665110	4730	4730	4730	4730	1
573	20250324	103900	60660380	4750	4750	4750	4750	0
574	20250324	103800	60660380	4750	4750	4750	4750	0
575	20250324	103700	60660380	4750	4750	4750	4750	200
576	20250324	103600	59710380	4755	4755	4755	4755	0
577	20250324	103500	59710380	4755	4755	4755	4755	0
578	20250324	103400	59710380	4755	4755	4755	4755	420
579	20250324	103300	57713280	4755	4710	4755	4710	1634
580	20250324	103200	49975195	4710	4710	4710	4710	0
581	20250324	103100	49975195	4710	4710	4710	4710	0
582	20250324	103000	49975195	4710	4710	4710	4710	0
583	20250324	102900	49975195	4710	4705	4710	4705	123
584	20250324	102800	49396425	4700	4700	4700	4700	0
585	20250324	102700	49396425	4700	4700	4700	4700	20
586	20250324	102600	49302425	4695	4690	4695	4690	2228
587	20250324	102500	38842715	4695	4695	4695	4695	0
588	20250324	102400	38842715	4695	4695	4695	4695	0
589	20250324	102300	38842715	4695	4695	4695	4695	5
590	20250324	102200	38819240	4695	4690	4695	4690	197
591	20250324	102100	37895240	4690	4690	4690	4690	0
592	20250324	102000	37895240	4690	4690	4690	4690	0
593	20250324	101900	37895240	4690	4690	4690	4690	0
594	20250324	101800	37895240	4690	4690	4690	4690	2
595	20250324	101700	37885860	4675	4675	4675	4675	0
596	20250324	101600	37885860	4675	4675	4675	4675	0
597	20250324	101500	37885860	4675	4675	4675	4675	0
598	20250324	101400	37885860	4675	4675	4675	4675	0
599	20250324	101300	37885860	4675	4675	4675	4675	0
600	20250324	101200	37885860	4675	4675	4675	4675	0
601	20250324	101100	37885860	4675	4675	4675	4675	0
602	20250324	101000	37885860	4675	4680	4680	4675	32
603	20250324	100900	37736240	4680	4680	4680	4680	0
604	20250324	100800	37736240	4680	4680	4680	4680	0
605	20250324	100700	37736240	4680	4685	4685	4680	265
606	20250324	100600	36495795	4695	4695	4695	4695	0
607	20250324	100500	36495795	4695	4695	4695	4695	27
608	20250324	100400	36369030	4685	4685	4685	4685	0
609	20250324	100300	36369030	4685	4685	4685	4685	0
610	20250324	100200	36369030	4685	4685	4685	4685	0
611	20250324	100100	36369030	4685	4685	4685	4685	0
612	20250324	100000	36369030	4685	4685	4685	4685	0
613	20250324	095900	36369030	4685	4690	4690	4685	215
614	20250324	095800	35360685	4690	4690	4690	4690	0
615	20250324	095700	35360685	4690	4690	4690	4690	1
616	20250324	095600	35355995	4690	4690	4690	4690	29
617	20250324	095500	35219985	4680	4680	4680	4680	0
618	20250324	095400	35219985	4680	4680	4680	4680	0
619	20250324	095300	35219985	4680	4680	4680	4680	213
620	20250324	095200	34223145	4690	4690	4690	4690	213
621	20250324	095100	33224175	4690	4690	4690	4690	0
622	20250324	095000	33224175	4690	4685	4690	4685	53
623	20250324	094900	32975610	4670	4670	4670	4670	1
624	20250324	094800	32970940	4670	4670	4670	4670	0
625	20250324	094700	32970940	4670	4675	4675	4670	110
626	20250324	094600	32456810	4680	4685	4685	4680	60
627	20250324	094500	32175980	4695	4695	4695	4695	16
628	20250324	094400	32100860	4695	4690	4695	4690	59
629	20250324	094300	31824095	4690	4690	4690	4690	1
630	20250324	094200	31819405	4690	4690	4690	4690	0
631	20250324	094100	31819405	4690	4690	4690	4690	1
632	20250324	094000	31814715	4695	4695	4695	4695	1
633	20250324	093900	31810020	4695	4695	4695	4695	0
634	20250324	093800	31810020	4695	4695	4695	4695	2
635	20250324	093700	31800630	4680	4680	4680	4680	0
636	20250324	093600	31800630	4680	4680	4680	4680	0
637	20250324	093500	31800630	4680	4680	4680	4680	1
638	20250324	093400	31795950	4680	4685	4685	4680	83
639	20250324	093300	31407270	4695	4695	4695	4695	0
640	20250324	093200	31407270	4695	4695	4695	4695	120
641	20250324	093100	30843870	4695	4695	4695	4695	1
642	20250324	093000	30839175	4690	4690	4690	4690	686
643	20250324	092900	27621835	4690	4680	4690	4680	59
644	20250324	092800	27345535	4675	4675	4675	4675	14
645	20250324	092700	27280085	4670	4670	4670	4670	200
646	20250324	092600	26346085	4670	4665	4670	4665	96
647	20250324	092500	25897870	4660	4660	4660	4660	0
648	20250324	092400	25897870	4660	4660	4660	4660	10
649	20250324	092300	25851270	4660	4660	4660	4660	0
650	20250324	092200	25851270	4660	4660	4660	4660	0
651	20250324	092100	25851270	4660	4660	4660	4660	33
652	20250324	092000	25697490	4665	4665	4665	4665	42
653	20250324	091900	25501560	4660	4660	4660	4660	0
654	20250324	091800	25501560	4660	4660	4660	4660	0
655	20250324	091700	25501560	4660	4660	4660	4660	18
656	20250324	091600	25417680	4660	4660	4660	4660	0
657	20250324	091500	25417680	4660	4670	4670	4660	16
658	20250324	091400	25343020	4665	4665	4665	4665	100
659	20250324	091300	24876520	4665	4660	4665	4660	10
660	20250324	091200	24829890	4660	4655	4660	4655	8
661	20250324	091100	24792640	4645	4650	4650	4645	168
662	20250324	091000	24011455	4645	4630	4645	4630	561
663	20250324	090900	21408475	4625	4625	4625	4625	22
664	20250324	090800	21306725	4625	4625	4625	4625	0
665	20250324	090700	21306725	4625	4625	4625	4625	0
666	20250324	090600	21306725	4625	4620	4625	4620	27
667	20250324	090500	21181875	4600	4600	4600	4600	0
668	20250324	090400	21181875	4600	4600	4600	4600	0
669	20250324	090300	21181875	4600	4600	4600	4600	0
670	20250324	090200	21181875	4600	4645	4645	4595	4234
671	20250324	090100	1701900	4650	4650	4650	4650	300
672	20250324	090000	306900	4650	4650	4650	4650	66