KissMeData/338100/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	212100	47760220	4445	4445	4445	4445	37
3	20250324	212000	47760220	4445	4445	4445	4445	0
4	20250324	211900	47760220	4445	4445	4445	4445	0
5	20250324	211800	47760220	4445	4445	4445	4445	0
6	20250324	211700	47760220	4445	4445	4445	4445	0
7	20250324	211600	47760220	4445	4445	4445	4445	0
8	20250324	211500	47760220	4445	4445	4445	4445	0
9	20250324	211400	47760220	4445	4445	4445	4445	0
10	20250324	211300	47760220	4445	4445	4445	4445	0
11	20250324	211200	47760220	4445	4445	4445	4445	0
12	20250324	211100	47760220	4445	4445	4445	4445	0
13	20250324	211000	47760220	4445	4445	4445	4445	0
14	20250324	210900	47760220	4445	4445	4445	4445	0
15	20250324	210800	47760220	4445	4445	4445	4445	0
16	20250324	210700	47760220	4445	4445	4445	4445	0
17	20250324	210600	47760220	4445	4445	4445	4445	0
18	20250324	210500	47760220	4445	4445	4445	4445	0
19	20250324	210400	47760220	4445	4445	4445	4445	0
20	20250324	210300	47760220	4445	4445	4445	4445	0
21	20250324	210200	47760220	4445	4445	4445	4445	0
22	20250324	210100	47760220	4445	4445	4445	4445	0
23	20250324	210000	47760220	4445	4445	4445	4445	0
24	20250324	205900	47760220	4445	4445	4445	4445	0
25	20250324	205800	47760220	4445	4445	4445	4445	0
26	20250324	205700	47760220	4445	4445	4445	4445	0
27	20250324	205600	47760220	4445	4445	4445	4445	0
28	20250324	205500	47760220	4445	4445	4445	4445	0
29	20250324	205400	47760220	4445	4445	4445	4445	0
30	20250324	205300	47760220	4445	4445	4445	4445	0
31	20250324	205200	47760220	4445	4445	4445	4445	0
32	20250324	205100	47760220	4445	4445	4445	4445	37
33	20250324	205000	47760220	4445	4445	4445	4445	0
34	20250324	204900	47760220	4445	4445	4445	4445	0
35	20250324	204800	47760220	4445	4445	4445	4445	0
36	20250324	204700	47760220	4445	4445	4445	4445	0
37	20250324	204600	47760220	4445	4445	4445	4445	0
38	20250324	204500	47760220	4445	4445	4445	4445	0
39	20250324	204400	47760220	4445	4445	4445	4445	0
40	20250324	204300	47760220	4445	4445	4445	4445	0
41	20250324	204200	47760220	4445	4445	4445	4445	0
42	20250324	204100	47760220	4445	4445	4445	4445	0
43	20250324	204000	47760220	4445	4445	4445	4445	0
44	20250324	203900	47760220	4445	4445	4445	4445	0
45	20250324	203800	47760220	4445	4445	4445	4445	0
46	20250324	203700	47760220	4445	4445	4445	4445	0
47	20250324	203600	47760220	4445	4445	4445	4445	0
48	20250324	203500	47760220	4445	4445	4445	4445	0
49	20250324	203400	47760220	4445	4445	4445	4445	0
50	20250324	203300	47760220	4445	4445	4445	4445	0
51	20250324	203200	47760220	4445	4445	4445	4445	0
52	20250324	203100	47760220	4445	4445	4445	4445	0
53	20250324	203000	47760220	4445	4445	4445	4445	0
54	20250324	202900	47760220	4445	4445	4445	4445	0
55	20250324	202800	47760220	4445	4445	4445	4445	0
56	20250324	202700	47760220	4445	4445	4445	4445	0
57	20250324	202600	47760220	4445	4445	4445	4445	0
58	20250324	202500	47760220	4445	4445	4445	4445	0
59	20250324	202400	47760220	4445	4445	4445	4445	0
60	20250324	202300	47760220	4445	4445	4445	4445	0
61	20250324	202200	47760220	4445	4445	4445	4445	0
62	20250324	202100	47760220	4445	4445	4445	4445	37
63	20250324	202000	47760220	4445	4445	4445	4445	0
64	20250324	201900	47760220	4445	4445	4445	4445	0
65	20250324	201800	47760220	4445	4445	4445	4445	0
66	20250324	201700	47760220	4445	4445	4445	4445	0
67	20250324	201600	47760220	4445	4445	4445	4445	0
68	20250324	201500	47760220	4445	4445	4445	4445	0
69	20250324	201400	47760220	4445	4445	4445	4445	0
70	20250324	201300	47760220	4445	4445	4445	4445	0
71	20250324	201200	47760220	4445	4445	4445	4445	0
72	20250324	201100	47760220	4445	4445	4445	4445	0
73	20250324	201000	47760220	4445	4445	4445	4445	0
74	20250324	200900	47760220	4445	4445	4445	4445	0
75	20250324	200800	47760220	4445	4445	4445	4445	0
76	20250324	200700	47760220	4445	4445	4445	4445	0
77	20250324	200600	47760220	4445	4445	4445	4445	0
78	20250324	200500	47760220	4445	4445	4445	4445	0
79	20250324	200400	47760220	4445	4445	4445	4445	0
80	20250324	200300	47760220	4445	4445	4445	4445	0
81	20250324	200200	47760220	4445	4445	4445	4445	0
82	20250324	200100	47760220	4445	4445	4445	4445	0
83	20250324	200000	47760220	4445	4445	4445	4445	0
84	20250324	195900	47760220	4445	4445	4445	4445	0
85	20250324	195800	47760220	4445	4445	4445	4445	0
86	20250324	195700	47760220	4445	4445	4445	4445	0
87	20250324	195600	47760220	4445	4445	4445	4445	0
88	20250324	195500	47760220	4445	4445	4445	4445	0
89	20250324	195400	47760220	4445	4445	4445	4445	0
90	20250324	195300	47760220	4445	4445	4445	4445	0
91	20250324	195200	47760220	4445	4445	4445	4445	0
92	20250324	195100	47760220	4445	4445	4445	4445	37
93	20250324	195000	47760220	4445	4445	4445	4445	0
94	20250324	194900	47760220	4445	4445	4445	4445	0
95	20250324	194800	47760220	4445	4445	4445	4445	0
96	20250324	194700	47760220	4445	4445	4445	4445	0
97	20250324	194600	47760220	4445	4445	4445	4445	0
98	20250324	194500	47760220	4445	4445	4445	4445	0
99	20250324	194400	47760220	4445	4445	4445	4445	0
100	20250324	194300	47760220	4445	4445	4445	4445	0
101	20250324	194200	47760220	4445	4445	4445	4445	0
102	20250324	194100	47760220	4445	4445	4445	4445	0
103	20250324	194000	47760220	4445	4445	4445	4445	0
104	20250324	193900	47760220	4445	4445	4445	4445	0
105	20250324	193800	47760220	4445	4445	4445	4445	0
106	20250324	193700	47760220	4445	4445	4445	4445	0
107	20250324	193600	47760220	4445	4445	4445	4445	0
108	20250324	193500	47760220	4445	4445	4445	4445	0
109	20250324	193400	47760220	4445	4445	4445	4445	0
110	20250324	193300	47760220	4445	4445	4445	4445	0
111	20250324	193200	47760220	4445	4445	4445	4445	0
112	20250324	193100	47760220	4445	4445	4445	4445	0
113	20250324	193000	47760220	4445	4445	4445	4445	0
114	20250324	192900	47760220	4445	4445	4445	4445	0
115	20250324	192800	47760220	4445	4445	4445	4445	0
116	20250324	192700	47760220	4445	4445	4445	4445	0
117	20250324	192600	47760220	4445	4445	4445	4445	0
118	20250324	192500	47760220	4445	4445	4445	4445	0
119	20250324	192400	47760220	4445	4445	4445	4445	0
120	20250324	192300	47760220	4445	4445	4445	4445	0
121	20250324	192200	47760220	4445	4445	4445	4445	0
122	20250324	192100	47760220	4445	4445	4445	4445	37
123	20250324	192000	47760220	4445	4445	4445	4445	0
124	20250324	191900	47760220	4445	4445	4445	4445	0
125	20250324	191800	47760220	4445	4445	4445	4445	0
126	20250324	191700	47760220	4445	4445	4445	4445	0
127	20250324	191600	47760220	4445	4445	4445	4445	0
128	20250324	191500	47760220	4445	4445	4445	4445	0
129	20250324	191400	47760220	4445	4445	4445	4445	0
130	20250324	191300	47760220	4445	4445	4445	4445	0
131	20250324	191200	47760220	4445	4445	4445	4445	0
132	20250324	191100	47760220	4445	4445	4445	4445	0
133	20250324	191000	47760220	4445	4445	4445	4445	0
134	20250324	190900	47760220	4445	4445	4445	4445	0
135	20250324	190800	47760220	4445	4445	4445	4445	0
136	20250324	190700	47760220	4445	4445	4445	4445	0
137	20250324	190600	47760220	4445	4445	4445	4445	0
138	20250324	190500	47760220	4445	4445	4445	4445	0
139	20250324	190400	47760220	4445	4445	4445	4445	0
140	20250324	190300	47760220	4445	4445	4445	4445	0
141	20250324	190200	47760220	4445	4445	4445	4445	0
142	20250324	190100	47760220	4445	4445	4445	4445	0
143	20250324	190000	47760220	4445	4445	4445	4445	0
144	20250324	185900	47760220	4445	4445	4445	4445	0
145	20250324	185800	47760220	4445	4445	4445	4445	0
146	20250324	185700	47760220	4445	4445	4445	4445	0
147	20250324	185600	47760220	4445	4445	4445	4445	0
148	20250324	185500	47760220	4445	4445	4445	4445	0
149	20250324	185400	47760220	4445	4445	4445	4445	0
150	20250324	185300	47760220	4445	4445	4445	4445	0
151	20250324	185200	47760220	4445	4445	4445	4445	0
152	20250324	185100	47760220	4445	4445	4445	4445	37
153	20250324	185000	47760220	4445	4445	4445	4445	0
154	20250324	184900	47760220	4445	4445	4445	4445	0
155	20250324	184800	47760220	4445	4445	4445	4445	0
156	20250324	184700	47760220	4445	4445	4445	4445	0
157	20250324	184600	47760220	4445	4445	4445	4445	0
158	20250324	184500	47760220	4445	4445	4445	4445	0
159	20250324	184400	47760220	4445	4445	4445	4445	0
160	20250324	184300	47760220	4445	4445	4445	4445	0
161	20250324	184200	47760220	4445	4445	4445	4445	0
162	20250324	184100	47760220	4445	4445	4445	4445	0
163	20250324	184000	47760220	4445	4445	4445	4445	0
164	20250324	183900	47760220	4445	4445	4445	4445	0
165	20250324	183800	47760220	4445	4445	4445	4445	0
166	20250324	183700	47760220	4445	4445	4445	4445	0
167	20250324	183600	47760220	4445	4445	4445	4445	0
168	20250324	183500	47760220	4445	4445	4445	4445	0
169	20250324	183400	47760220	4445	4445	4445	4445	0
170	20250324	183300	47760220	4445	4445	4445	4445	0
171	20250324	183200	47760220	4445	4445	4445	4445	0
172	20250324	183100	47760220	4445	4445	4445	4445	0
173	20250324	183000	47760220	4445	4445	4445	4445	0
174	20250324	182900	47760220	4445	4445	4445	4445	0
175	20250324	182800	47760220	4445	4445	4445	4445	0
176	20250324	182700	47760220	4445	4445	4445	4445	0
177	20250324	182600	47760220	4445	4445	4445	4445	0
178	20250324	182500	47760220	4445	4445	4445	4445	0
179	20250324	182400	47760220	4445	4445	4445	4445	0
180	20250324	182300	47760220	4445	4445	4445	4445	0
181	20250324	182200	47760220	4445	4445	4445	4445	0
182	20250324	182100	47760220	4445	4445	4445	4445	37
183	20250324	182000	47760220	4445	4445	4445	4445	0
184	20250324	181900	47760220	4445	4445	4445	4445	0
185	20250324	181800	47760220	4445	4445	4445	4445	0
186	20250324	181700	47760220	4445	4445	4445	4445	0
187	20250324	181600	47760220	4445	4445	4445	4445	0
188	20250324	181500	47760220	4445	4445	4445	4445	0
189	20250324	181400	47760220	4445	4445	4445	4445	0
190	20250324	181300	47760220	4445	4445	4445	4445	0
191	20250324	181200	47760220	4445	4445	4445	4445	0
192	20250324	181100	47760220	4445	4445	4445	4445	0
193	20250324	181000	47760220	4445	4445	4445	4445	0
194	20250324	180900	47760220	4445	4445	4445	4445	0
195	20250324	180800	47760220	4445	4445	4445	4445	0
196	20250324	180700	47760220	4445	4445	4445	4445	0
197	20250324	180600	47760220	4445	4445	4445	4445	0
198	20250324	180500	47760220	4445	4445	4445	4445	0
199	20250324	180400	47760220	4445	4445	4445	4445	0
200	20250324	180300	47760220	4445	4445	4445	4445	0
201	20250324	180200	47760220	4445	4445	4445	4445	0
202	20250324	180100	47760220	4445	4445	4445	4445	0
203	20250324	180000	47760220	4445	4445	4445	4445	0
204	20250324	175900	47760220	4445	4445	4445	4445	0
205	20250324	175800	47760220	4445	4445	4445	4445	0
206	20250324	175700	47760220	4445	4445	4445	4445	0
207	20250324	175600	47760220	4445	4445	4445	4445	0
208	20250324	175500	47760220	4445	4445	4445	4445	0
209	20250324	175400	47760220	4445	4445	4445	4445	0
210	20250324	175300	47760220	4445	4445	4445	4445	0
211	20250324	175200	47760220	4445	4445	4445	4445	0
212	20250324	175100	47760220	4445	4445	4445	4445	37
213	20250324	175000	47760220	4445	4445	4445	4445	0
214	20250324	174900	47760220	4445	4445	4445	4445	0
215	20250324	174800	47760220	4445	4445	4445	4445	0
216	20250324	174700	47760220	4445	4445	4445	4445	0
217	20250324	174600	47760220	4445	4445	4445	4445	0
218	20250324	174500	47760220	4445	4445	4445	4445	0
219	20250324	174400	47760220	4445	4445	4445	4445	0
220	20250324	174300	47760220	4445	4445	4445	4445	0
221	20250324	174200	47760220	4445	4445	4445	4445	0
222	20250324	174100	47760220	4445	4445	4445	4445	0
223	20250324	174000	47760220	4445	4445	4445	4445	0
224	20250324	173900	47760220	4445	4445	4445	4445	0
225	20250324	173800	47760220	4445	4445	4445	4445	0
226	20250324	173700	47760220	4445	4445	4445	4445	0
227	20250324	173600	47760220	4445	4445	4445	4445	0
228	20250324	173500	47760220	4445	4445	4445	4445	0
229	20250324	173400	47760220	4445	4445	4445	4445	0
230	20250324	173300	47760220	4445	4445	4445	4445	0
231	20250324	173200	47760220	4445	4445	4445	4445	0
232	20250324	173100	47760220	4445	4445	4445	4445	0
233	20250324	173000	47760220	4445	4445	4445	4445	0
234	20250324	172900	47760220	4445	4445	4445	4445	0
235	20250324	172800	47760220	4445	4445	4445	4445	0
236	20250324	172700	47760220	4445	4445	4445	4445	0
237	20250324	172600	47760220	4445	4445	4445	4445	0
238	20250324	172500	47760220	4445	4445	4445	4445	0
239	20250324	172400	47760220	4445	4445	4445	4445	0
240	20250324	172300	47760220	4445	4445	4445	4445	0
241	20250324	172200	47760220	4445	4445	4445	4445	0
242	20250324	172100	47760220	4445	4445	4445	4445	37
243	20250324	172000	47760220	4445	4445	4445	4445	0
244	20250324	171900	47760220	4445	4445	4445	4445	0
245	20250324	171800	47760220	4445	4445	4445	4445	0
246	20250324	171700	47760220	4445	4445	4445	4445	0
247	20250324	171600	47760220	4445	4445	4445	4445	0
248	20250324	171500	47760220	4445	4445	4445	4445	0
249	20250324	171400	47760220	4445	4445	4445	4445	0
250	20250324	171300	47760220	4445	4445	4445	4445	0
251	20250324	171200	47760220	4445	4445	4445	4445	0
252	20250324	171100	47760220	4445	4445	4445	4445	0
253	20250324	171000	47760220	4445	4445	4445	4445	0
254	20250324	170900	47760220	4445	4445	4445	4445	0
255	20250324	170800	47760220	4445	4445	4445	4445	0
256	20250324	170700	47760220	4445	4445	4445	4445	0
257	20250324	170600	47760220	4445	4445	4445	4445	0
258	20250324	170500	47760220	4445	4445	4445	4445	0
259	20250324	170400	47760220	4445	4445	4445	4445	0
260	20250324	170300	47760220	4445	4445	4445	4445	0
261	20250324	170200	47760220	4445	4445	4445	4445	0
262	20250324	170100	47760220	4445	4445	4445	4445	0
263	20250324	170000	47760220	4445	4445	4445	4445	0
264	20250324	165900	47760220	4445	4445	4445	4445	0
265	20250324	165800	47760220	4445	4445	4445	4445	0
266	20250324	165700	47760220	4445	4445	4445	4445	0
267	20250324	165600	47760220	4445	4445	4445	4445	0
268	20250324	165500	47760220	4445	4445	4445	4445	0
269	20250324	165400	47760220	4445	4445	4445	4445	0
270	20250324	165300	47760220	4445	4445	4445	4445	0
271	20250324	165200	47760220	4445	4445	4445	4445	0
272	20250324	165100	47760220	4445	4445	4445	4445	37
273	20250324	165000	47760220	4445	4445	4445	4445	0
274	20250324	164900	47760220	4445	4445	4445	4445	0
275	20250324	164800	47760220	4445	4445	4445	4445	0
276	20250324	164700	47760220	4445	4445	4445	4445	0
277	20250324	164600	47760220	4445	4445	4445	4445	0
278	20250324	164500	47760220	4445	4445	4445	4445	0
279	20250324	164400	47760220	4445	4445	4445	4445	0
280	20250324	164300	47760220	4445	4445	4445	4445	0
281	20250324	164200	47760220	4445	4445	4445	4445	0
282	20250324	164100	47760220	4445	4445	4445	4445	0
283	20250324	164000	47760220	4445	4445	4445	4445	0
284	20250324	163900	47760220	4445	4445	4445	4445	0
285	20250324	163800	47760220	4445	4445	4445	4445	0
286	20250324	163700	47760220	4445	4445	4445	4445	0
287	20250324	163600	47760220	4445	4445	4445	4445	0
288	20250324	163500	47760220	4445	4445	4445	4445	0
289	20250324	163400	47760220	4445	4445	4445	4445	0
290	20250324	163300	47760220	4445	4445	4445	4445	0
291	20250324	163200	47760220	4445	4445	4445	4445	0
292	20250324	163100	47760220	4445	4445	4445	4445	0
293	20250324	163000	47760220	4445	4445	4445	4445	0
294	20250324	162900	47760220	4445	4445	4445	4445	0
295	20250324	162800	47760220	4445	4445	4445	4445	0
296	20250324	162700	47760220	4445	4445	4445	4445	0
297	20250324	162600	47760220	4445	4445	4445	4445	0
298	20250324	162500	47760220	4445	4445	4445	4445	0
299	20250324	162400	47760220	4445	4445	4445	4445	0
300	20250324	162300	47760220	4445	4445	4445	4445	0
301	20250324	162200	47760220	4445	4445	4445	4445	0
302	20250324	162100	47760220	4445	4445	4445	4445	37
303	20250324	162000	47760220	4445	4445	4445	4445	0
304	20250324	161900	47760220	4445	4445	4445	4445	0
305	20250324	161800	47760220	4445	4445	4445	4445	0
306	20250324	161700	47760220	4445	4445	4445	4445	0
307	20250324	161600	47760220	4445	4445	4445	4445	0
308	20250324	161500	47760220	4445	4445	4445	4445	0
309	20250324	161400	47760220	4445	4445	4445	4445	0
310	20250324	161300	47760220	4445	4445	4445	4445	0
311	20250324	161200	47760220	4445	4445	4445	4445	0
312	20250324	161100	47760220	4445	4445	4445	4445	0
313	20250324	161000	47760220	4445	4445	4445	4445	0
314	20250324	160900	47760220	4445	4445	4445	4445	0
315	20250324	160800	47760220	4445	4445	4445	4445	0
316	20250324	160700	47760220	4445	4445	4445	4445	0
317	20250324	160600	47760220	4445	4445	4445	4445	0
318	20250324	160500	47760220	4445	4445	4445	4445	0
319	20250324	160400	47760220	4445	4445	4445	4445	0
320	20250324	160300	47760220	4445	4445	4445	4445	0
321	20250324	160200	47760220	4445	4445	4445	4445	0
322	20250324	160100	47760220	4445	4445	4445	4445	0
323	20250324	160000	47760220	4445	4445	4445	4445	0
324	20250324	155900	47760220	4445	4445	4445	4445	0
325	20250324	155800	47760220	4445	4445	4445	4445	0
326	20250324	155700	47760220	4445	4445	4445	4445	0
327	20250324	155600	47760220	4445	4445	4445	4445	0
328	20250324	155500	47760220	4445	4445	4445	4445	0
329	20250324	155400	47760220	4445	4445	4445	4445	0
330	20250324	155300	47760220	4445	4445	4445	4445	0
331	20250324	155200	47760220	4445	4445	4445	4445	0
332	20250324	155100	47760220	4445	4445	4445	4445	37
333	20250324	155000	47760220	4445	4445	4445	4445	0
334	20250324	154900	47760220	4445	4445	4445	4445	0
335	20250324	154800	47760220	4445	4445	4445	4445	0
336	20250324	154700	47760220	4445	4445	4445	4445	0
337	20250324	154600	47760220	4445	4445	4445	4445	0
338	20250324	154500	47760220	4445	4445	4445	4445	0
339	20250324	154400	47760220	4445	4445	4445	4445	0
340	20250324	154300	47760220	4445	4445	4445	4445	0
341	20250324	154200	47760220	4445	4445	4445	4445	0
342	20250324	154100	47760220	4445	4445	4445	4445	0
343	20250324	154000	47760220	4445	4445	4445	4445	0
344	20250324	153900	47760220	4445	4445	4445	4445	0
345	20250324	153800	47760220	4445	4445	4445	4445	0
346	20250324	153700	47760220	4445	4445	4445	4445	0
347	20250324	153600	47760220	4445	4445	4445	4445	0
348	20250324	153500	47760220	4445	4445	4445	4445	0
349	20250324	153400	47760220	4445	4445	4445	4445	0
350	20250324	153300	47760220	4445	4445	4445	4445	0
351	20250324	153200	47760220	4445	4445	4445	4445	0
352	20250324	153100	47760220	4445	4445	4445	4445	0
353	20250324	153000	47760220	4445	4445	4445	4445	37
354	20250324	152900	47595755	4445	4445	4445	4445	0
355	20250324	152800	47595755	4445	4445	4445	4445	0
356	20250324	152700	47595755	4445	4445	4445	4445	0
357	20250324	152600	47595755	4445	4445	4445	4445	0
358	20250324	152500	47595755	4445	4445	4445	4445	0
359	20250324	152400	47595755	4445	4445	4445	4445	0
360	20250324	152300	47595755	4445	4445	4445	4445	0
361	20250324	152200	47595755	4445	4445	4445	4445	0
362	20250324	152100	47595755	4445	4445	4445	4445	0
363	20250324	152000	47595755	4445	4445	4445	4445	0
364	20250324	151900	47595755	4445	4445	4445	4445	0
365	20250324	151800	47595755	4445	4445	4445	4445	0
366	20250324	151700	47595755	4445	4445	4445	4445	0
367	20250324	151600	47595755	4445	4445	4445	4445	0
368	20250324	151500	47595755	4445	4445	4445	4445	0
369	20250324	151400	47595755	4445	4445	4445	4445	6
370	20250324	151300	47569085	4440	4440	4440	4440	58
371	20250324	151200	47311565	4440	4440	4440	4440	42
372	20250324	151100	47125085	4440	4440	4440	4440	0
373	20250324	151000	47125085	4440	4440	4440	4440	0
374	20250324	150900	47125085	4440	4440	4440	4440	0
375	20250324	150800	47125085	4440	4440	4440	4440	0
376	20250324	150700	47125085	4440	4440	4440	4440	10
377	20250324	150600	47080685	4430	4430	4430	4430	0
378	20250324	150500	47080685	4430	4430	4430	4430	0
379	20250324	150400	47080685	4430	4430	4430	4430	0
380	20250324	150300	47080685	4430	4430	4430	4430	0
381	20250324	150200	47080685	4430	4430	4430	4430	0
382	20250324	150100	47080685	4430	4430	4430	4430	0
383	20250324	150000	47080685	4430	4430	4430	4430	0
384	20250324	145900	47080685	4430	4430	4430	4430	0
385	20250324	145800	47080685	4430	4430	4430	4430	1
386	20250324	145700	47076255	4435	4430	4440	4430	3
387	20250324	145600	47062950	4430	4430	4430	4430	0
388	20250324	145500	47062950	4430	4430	4430	4430	0
389	20250324	145400	47062950	4430	4430	4430	4430	0
390	20250324	145300	47062950	4430	4430	4430	4430	0
391	20250324	145200	47062950	4430	4430	4430	4430	0
392	20250324	145100	47062950	4430	4430	4430	4430	0
393	20250324	145000	47062950	4430	4430	4430	4430	0
394	20250324	144900	47062950	4430	4430	4430	4430	0
395	20250324	144800	47062950	4430	4430	4430	4430	0
396	20250324	144700	47062950	4430	4430	4430	4430	0
397	20250324	144600	47062950	4430	4430	4430	4430	0
398	20250324	144500	47062950	4430	4435	4435	4430	193
399	20250324	144400	46207955	4430	4430	4430	4430	0
400	20250324	144300	46207955	4430	4430	4430	4430	0
401	20250324	144200	46207955	4430	4430	4430	4430	0
402	20250324	144100	46207955	4430	4430	4430	4430	0
403	20250324	144000	46207955	4430	4430	4430	4430	0
404	20250324	143900	46207955	4430	4430	4430	4430	0
405	20250324	143800	46207955	4430	4430	4430	4430	0
406	20250324	143700	46207955	4430	4430	4430	4430	0
407	20250324	143600	46207955	4430	4430	4430	4430	0
408	20250324	143500	46207955	4430	4430	4430	4430	0
409	20250324	143400	46207955	4430	4435	4435	4430	2241
410	20250324	143300	36276400	4440	4440	4440	4440	0
411	20250324	143200	36276400	4440	4440	4440	4440	8
412	20250324	143100	36240880	4440	4440	4440	4440	240
413	20250324	143000	35175280	4440	4440	4440	4440	0
414	20250324	142900	35175280	4440	4440	4440	4440	0
415	20250324	142800	35175280	4440	4440	4440	4440	0
416	20250324	142700	35175280	4440	4440	4440	4440	30
417	20250324	142600	35042080	4440	4435	4440	4435	3
418	20250324	142500	35028765	4435	4440	4440	4435	272
419	20250324	142400	33821105	4440	4440	4440	4440	0
420	20250324	142300	33821105	4440	4440	4440	4440	0
421	20250324	142200	33821105	4440	4440	4440	4440	0
422	20250324	142100	33821105	4440	4440	4440	4440	0
423	20250324	142000	33821105	4440	4440	4440	4440	0
424	20250324	141900	33821105	4440	4440	4440	4440	0
425	20250324	141800	33821105	4440	4440	4440	4440	0
426	20250324	141700	33821105	4440	4440	4440	4440	0
427	20250324	141600	33821105	4440	4440	4440	4440	0
428	20250324	141500	33821105	4440	4450	4450	4440	3643
429	20250324	141400	17645855	4450	4450	4450	4450	0
430	20250324	141300	17645855	4450	4450	4450	4450	0
431	20250324	141200	17645855	4450	4450	4450	4450	0
432	20250324	141100	17645855	4450	4450	4450	4450	0
433	20250324	141000	17645855	4450	4450	4450	4450	0
434	20250324	140900	17645855	4450	4450	4450	4450	0
435	20250324	140800	17645855	4450	4450	4450	4450	0
436	20250324	140700	17645855	4450	4450	4450	4450	0
437	20250324	140600	17645855	4450	4450	4450	4450	0
438	20250324	140500	17645855	4450	4450	4450	4450	0
439	20250324	140400	17645855	4450	4450	4450	4450	5
440	20250324	140300	17623605	4440	4440	4440	4440	0
441	20250324	140200	17623605	4440	4440	4440	4440	0
442	20250324	140100	17623605	4440	4440	4440	4440	0
443	20250324	140000	17623605	4440	4440	4440	4440	0
444	20250324	135900	17623605	4440	4440	4440	4440	0
445	20250324	135800	17623605	4440	4440	4440	4440	0
446	20250324	135700	17623605	4440	4440	4440	4440	0
447	20250324	135600	17623605	4440	4440	4440	4440	0
448	20250324	135500	17623605	4440	4440	4440	4440	0
449	20250324	135400	17623605	4440	4440	4440	4440	0
450	20250324	135300	17623605	4440	4440	4440	4440	0
451	20250324	135200	17623605	4440	4445	4445	4440	50
452	20250324	135100	17401370	4445	4445	4445	4445	0
453	20250324	135000	17401370	4445	4445	4445	4445	0
454	20250324	134900	17401370	4445	4445	4445	4445	0
455	20250324	134800	17401370	4445	4445	4445	4445	0
456	20250324	134700	17401370	4445	4445	4445	4445	0
457	20250324	134600	17401370	4445	4445	4445	4445	0
458	20250324	134500	17401370	4445	4445	4445	4445	0
459	20250324	134400	17401370	4445	4445	4445	4445	0
460	20250324	134300	17401370	4445	4445	4445	4445	0
461	20250324	134200	17401370	4445	4445	4445	4445	0
462	20250324	134100	17401370	4445	4445	4445	4445	0
463	20250324	134000	17401370	4445	4445	4445	4445	8
464	20250324	133900	17365810	4445	4445	4445	4445	0
465	20250324	133800	17365810	4445	4445	4445	4445	0
466	20250324	133700	17365810	4445	4445	4445	4445	3
467	20250324	133600	17352475	4445	4445	4445	4445	4
468	20250324	133500	17334695	4445	4445	4445	4445	0
469	20250324	133400	17334695	4445	4445	4445	4445	0
470	20250324	133300	17334695	4445	4445	4445	4445	0
471	20250324	133200	17334695	4445	4445	4445	4445	0
472	20250324	133100	17334695	4445	4445	4445	4445	100
473	20250324	133000	16890195	4445	4445	4445	4445	0
474	20250324	132900	16890195	4445	4445	4445	4445	0
475	20250324	132800	16890195	4445	4445	4445	4445	0
476	20250324	132700	16890195	4445	4445	4445	4445	0
477	20250324	132600	16890195	4445	4445	4445	4445	0
478	20250324	132500	16890195	4445	4445	4445	4445	0
479	20250324	132400	16890195	4445	4445	4445	4445	0
480	20250324	132300	16890195	4445	4445	4445	4445	0
481	20250324	132200	16890195	4445	4445	4445	4445	0
482	20250324	132100	16890195	4445	4445	4445	4445	0
483	20250324	132000	16890195	4445	4445	4445	4445	0
484	20250324	131900	16890195	4445	4445	4445	4445	0
485	20250324	131800	16890195	4445	4445	4445	4445	0
486	20250324	131700	16890195	4445	4445	4445	4445	0
487	20250324	131600	16890195	4445	4445	4445	4445	0
488	20250324	131500	16890195	4445	4445	4445	4445	0
489	20250324	131400	16890195	4445	4445	4445	4445	0
490	20250324	131300	16890195	4445	4445	4445	4445	0
491	20250324	131200	16890195	4445	4445	4445	4445	0
492	20250324	131100	16890195	4445	4450	4450	4445	931
493	20250324	131000	12751400	4450	4450	4450	4450	0
494	20250324	130900	12751400	4450	4450	4450	4450	0
495	20250324	130800	12751400	4450	4450	4450	4450	0
496	20250324	130700	12751400	4450	4450	4450	4450	0
497	20250324	130600	12751400	4450	4450	4450	4450	100
498	20250324	130500	12306400	4450	4450	4450	4450	0
499	20250324	130400	12306400	4450	4450	4450	4450	0
500	20250324	130300	12306400	4450	4450	4450	4450	0
501	20250324	130200	12306400	4450	4450	4450	4450	0
502	20250324	130100	12306400	4450	4450	4450	4450	0
503	20250324	130000	12306400	4450	4450	4450	4450	3
504	20250324	125900	12293050	4450	4450	4450	4450	0
505	20250324	125800	12293050	4450	4450	4450	4450	0
506	20250324	125700	12293050	4450	4450	4450	4450	0
507	20250324	125600	12293050	4450	4450	4450	4450	0
508	20250324	125500	12293050	4450	4450	4450	4450	1
509	20250324	125400	12288600	4450	4450	4450	4450	0
510	20250324	125300	12288600	4450	4450	4450	4450	0
511	20250324	125200	12288600	4450	4450	4450	4450	0
512	20250324	125100	12288600	4450	4450	4450	4450	0
513	20250324	125000	12288600	4450	4450	4450	4450	0
514	20250324	124900	12288600	4450	4450	4450	4450	0
515	20250324	124800	12288600	4450	4450	4450	4450	0
516	20250324	124700	12288600	4450	4450	4450	4450	0
517	20250324	124600	12288600	4450	4450	4450	4450	0
518	20250324	124500	12288600	4450	4450	4450	4450	5
519	20250324	124400	12266350	4450	4450	4450	4450	0
520	20250324	124300	12266350	4450	4450	4450	4450	0
521	20250324	124200	12266350	4450	4450	4450	4450	0
522	20250324	124100	12266350	4450	4450	4450	4450	0
523	20250324	124000	12266350	4450	4450	4450	4450	0
524	20250324	123900	12266350	4450	4450	4450	4450	0
525	20250324	123800	12266350	4450	4450	4450	4450	0
526	20250324	123700	12266350	4450	4450	4450	4450	2
527	20250324	123600	12257450	4450	4450	4450	4450	0
528	20250324	123500	12257450	4450	4450	4450	4450	0
529	20250324	123400	12257450	4450	4450	4450	4450	0
530	20250324	123300	12257450	4450	4450	4450	4450	11
531	20250324	123200	12208500	4450	4450	4450	4450	0
532	20250324	123100	12208500	4450	4450	4450	4450	0
533	20250324	123000	12208500	4450	4450	4450	4450	0
534	20250324	122900	12208500	4450	4450	4450	4450	0
535	20250324	122800	12208500	4450	4450	4450	4450	0
536	20250324	122700	12208500	4450	4450	4450	4450	10
537	20250324	122600	12164000	4450	4450	4450	4450	0
538	20250324	122500	12164000	4450	4450	4450	4450	0
539	20250324	122400	12164000	4450	4450	4450	4450	0
540	20250324	122300	12164000	4450	4450	4450	4450	0
541	20250324	122200	12164000	4450	4450	4450	4450	100
542	20250324	122100	11719000	4450	4450	4450	4450	0
543	20250324	122000	11719000	4450	4450	4450	4450	0
544	20250324	121900	11719000	4450	4450	4450	4450	0
545	20250324	121800	11719000	4450	4450	4450	4450	0
546	20250324	121700	11719000	4450	4450	4450	4450	0
547	20250324	121600	11719000	4450	4450	4450	4450	0
548	20250324	121500	11719000	4450	4450	4450	4450	101
549	20250324	121400	11269550	4450	4450	4450	4450	0
550	20250324	121300	11269550	4450	4450	4450	4450	1
551	20250324	121200	11265100	4450	4450	4450	4450	0
552	20250324	121100	11265100	4450	4450	4450	4450	0
553	20250324	121000	11265100	4450	4450	4450	4450	0
554	20250324	120900	11265100	4450	4450	4450	4450	0
555	20250324	120800	11265100	4450	4450	4450	4450	4
556	20250324	120700	11247300	4450	4450	4450	4450	0
557	20250324	120600	11247300	4450	4450	4450	4450	0
558	20250324	120500	11247300	4450	4450	4450	4450	0
559	20250324	120400	11247300	4450	4450	4450	4450	0
560	20250324	120300	11247300	4450	4450	4450	4450	0
561	20250324	120200	11247300	4450	4450	4450	4450	0
562	20250324	120100	11247300	4450	4450	4450	4450	0
563	20250324	120000	11247300	4450	4450	4450	4450	0
564	20250324	115900	11247300	4450	4450	4450	4450	0
565	20250324	115800	11247300	4450	4450	4450	4450	0
566	20250324	115700	11247300	4450	4450	4450	4450	0
567	20250324	115600	11247300	4450	4450	4450	4450	0
568	20250324	115500	11247300	4450	4450	4450	4450	0
569	20250324	115400	11247300	4450	4450	4450	4450	0
570	20250324	115300	11247300	4450	4450	4450	4450	0
571	20250324	115200	11247300	4450	4450	4450	4450	0
572	20250324	115100	11247300	4450	4450	4450	4450	0
573	20250324	115000	11247300	4450	4450	4450	4450	0
574	20250324	114900	11247300	4450	4450	4450	4450	0
575	20250324	114800	11247300	4450	4450	4450	4450	0
576	20250324	114700	11247300	4450	4450	4450	4450	0
577	20250324	114600	11247300	4450	4450	4450	4450	0
578	20250324	114500	11247300	4450	4450	4450	4450	0
579	20250324	114400	11247300	4450	4450	4450	4450	0
580	20250324	114300	11247300	4450	4450	4450	4450	0
581	20250324	114200	11247300	4450	4450	4450	4450	0
582	20250324	114100	11247300	4450	4450	4450	4450	0
583	20250324	114000	11247300	4450	4450	4450	4450	0
584	20250324	113900	11247300	4450	4450	4450	4450	0
585	20250324	113800	11247300	4450	4450	4450	4450	0
586	20250324	113700	11247300	4450	4450	4450	4450	0
587	20250324	113600	11247300	4450	4450	4450	4450	0
588	20250324	113500	11247300	4450	4450	4450	4450	0
589	20250324	113400	11247300	4450	4450	4450	4450	0
590	20250324	113300	11247300	4450	4450	4450	4450	1
591	20250324	113200	11242850	4450	4450	4450	4450	0
592	20250324	113100	11242850	4450	4450	4450	4450	3
593	20250324	113000	11229500	4450	4450	4450	4450	0
594	20250324	112900	11229500	4450	4450	4450	4450	0
595	20250324	112800	11229500	4450	4450	4450	4450	0
596	20250324	112700	11229500	4450	4450	4450	4450	2
597	20250324	112600	11220600	4445	4445	4445	4445	223
598	20250324	112500	10229365	4445	4445	4445	4445	20
599	20250324	112400	10140465	4445	4445	4445	4445	0
600	20250324	112300	10140465	4445	4445	4445	4445	0
601	20250324	112200	10140465	4445	4445	4445	4445	0
602	20250324	112100	10140465	4445	4445	4445	4445	0
603	20250324	112000	10140465	4445	4445	4445	4445	0
604	20250324	111900	10140465	4445	4445	4445	4445	0
605	20250324	111800	10140465	4445	4445	4445	4445	0
606	20250324	111700	10140465	4445	4445	4445	4445	1
607	20250324	111600	10136020	4445	4445	4445	4445	0
608	20250324	111500	10136020	4445	4445	4445	4445	0
609	20250324	111400	10136020	4445	4445	4445	4445	0
610	20250324	111300	10136020	4445	4445	4445	4445	0
611	20250324	111200	10136020	4445	4445	4445	4445	0
612	20250324	111100	10136020	4445	4445	4445	4445	0
613	20250324	111000	10136020	4445	4445	4445	4445	40
614	20250324	110900	9958220	4445	4445	4445	4445	0
615	20250324	110800	9958220	4445	4445	4445	4445	0
616	20250324	110700	9958220	4445	4445	4445	4445	0
617	20250324	110600	9958220	4445	4445	4445	4445	10
618	20250324	110500	9913770	4445	4445	4445	4445	0
619	20250324	110400	9913770	4445	4445	4445	4445	0
620	20250324	110300	9913770	4445	4445	4445	4445	0
621	20250324	110200	9913770	4445	4445	4445	4445	110
622	20250324	110100	9424820	4450	4450	4450	4450	0
623	20250324	110000	9424820	4450	4450	4450	4450	0
624	20250324	105900	9424820	4450	4450	4450	4450	20
625	20250324	105800	9335820	4450	4450	4450	4450	0
626	20250324	105700	9335820	4450	4450	4450	4450	0
627	20250324	105600	9335820	4450	4450	4450	4450	0
628	20250324	105500	9335820	4450	4450	4450	4450	0
629	20250324	105400	9335820	4450	4450	4450	4450	16
630	20250324	105300	9264620	4450	4450	4450	4450	0
631	20250324	105200	9264620	4450	4450	4450	4450	22
632	20250324	105100	9166720	4445	4445	4445	4445	0
633	20250324	105000	9166720	4445	4445	4445	4445	613
634	20250324	104900	6441935	4445	4445	4445	4445	0
635	20250324	104800	6441935	4445	4445	4445	4445	0
636	20250324	104700	6441935	4445	4445	4445	4445	0
637	20250324	104600	6441935	4445	4445	4445	4445	0
638	20250324	104500	6441935	4445	4445	4445	4445	0
639	20250324	104400	6441935	4445	4445	4445	4445	0
640	20250324	104300	6441935	4445	4445	4445	4445	0
641	20250324	104200	6441935	4445	4445	4445	4445	0
642	20250324	104100	6441935	4445	4445	4445	4445	2
643	20250324	104000	6433045	4445	4445	4445	4445	0
644	20250324	103900	6433045	4445	4445	4445	4445	0
645	20250324	103800	6433045	4445	4445	4445	4445	0
646	20250324	103700	6433045	4445	4445	4445	4445	0
647	20250324	103600	6433045	4445	4445	4445	4445	0
648	20250324	103500	6433045	4445	4445	4445	4445	0
649	20250324	103400	6433045	4445	4445	4445	4445	0
650	20250324	103300	6433045	4445	4445	4445	4445	0
651	20250324	103200	6433045	4445	4445	4445	4445	15
652	20250324	103100	6366370	4445	4445	4445	4445	3
653	20250324	103000	6353035	4440	4440	4440	4440	0
654	20250324	102900	6353035	4440	4440	4440	4440	20
655	20250324	102800	6264235	4445	4445	4445	4445	0
656	20250324	102700	6264235	4445	4445	4445	4445	0
657	20250324	102600	6264235	4445	4445	4445	4445	0
658	20250324	102500	6264235	4445	4445	4445	4445	10
659	20250324	102400	6219785	4445	4445	4445	4445	1
660	20250324	102300	6215340	4445	4445	4445	4445	1
661	20250324	102200	6210895	4445	4445	4445	4445	0
662	20250324	102100	6210895	4445	4445	4445	4445	0
663	20250324	102000	6210895	4445	4445	4445	4445	1
664	20250324	101900	6206450	4445	4445	4445	4445	0
665	20250324	101800	6206450	4445	4445	4445	4445	0
666	20250324	101700	6206450	4445	4445	4445	4445	10
667	20250324	101600	6162000	4445	4445	4445	4445	0
668	20250324	101500	6162000	4445	4445	4445	4445	0
669	20250324	101400	6162000	4445	4445	4445	4445	0
670	20250324	101300	6162000	4445	4445	4445	4445	0
671	20250324	101200	6162000	4445	4445	4445	4445	1
672	20250324	101100	6157555	4445	4445	4445	4445	0
673	20250324	101000	6157555	4445	4440	4445	4440	53
674	20250324	100900	5922120	4440	4440	4440	4440	3
675	20250324	100800	5908800	4440	4440	4440	4440	0
676	20250324	100700	5908800	4440	4440	4440	4440	0
677	20250324	100600	5908800	4440	4440	4440	4440	0
678	20250324	100500	5908800	4440	4440	4440	4440	0
679	20250324	100400	5908800	4440	4440	4440	4440	0
680	20250324	100300	5908800	4440	4440	4440	4440	0
681	20250324	100200	5908800	4440	4440	4440	4440	0
682	20250324	100100	5908800	4440	4440	4440	4440	30
683	20250324	100000	5775600	4450	4450	4450	4450	0
684	20250324	095900	5775600	4450	4450	4450	4450	11
685	20250324	095800	5726650	4450	4450	4450	4450	0
686	20250324	095700	5726650	4450	4450	4450	4450	1
687	20250324	095600	5722200	4450	4450	4450	4450	0
688	20250324	095500	5722200	4450	4450	4450	4450	0
689	20250324	095400	5722200	4450	4450	4450	4450	2
690	20250324	095300	5713300	4450	4450	4450	4450	1
691	20250324	095200	5708850	4450	4450	4450	4450	1
692	20250324	095100	5704400	4450	4450	4450	4450	0
693	20250324	095000	5704400	4450	4450	4450	4450	3
694	20250324	094900	5691050	4450	4450	4450	4450	0
695	20250324	094800	5691050	4450	4450	4450	4450	0
696	20250324	094700	5691050	4450	4450	4450	4450	0
697	20250324	094600	5691050	4450	4450	4450	4450	0
698	20250324	094500	5691050	4450	4450	4450	4450	0
699	20250324	094400	5691050	4450	4450	4450	4450	0
700	20250324	094300	5691050	4450	4450	4450	4450	2
701	20250324	094200	5682150	4450	4450	4450	4450	0
702	20250324	094100	5682150	4450	4450	4450	4450	2
703	20250324	094000	5673250	4450	4450	4450	4450	3
704	20250324	093900	5659900	4450	4445	4450	4440	181
705	20250324	093800	4855920	4450	4450	4450	4450	6
706	20250324	093700	4829220	4450	4450	4450	4450	0
707	20250324	093600	4829220	4450	4450	4450	4450	0
708	20250324	093500	4829220	4450	4450	4450	4450	5
709	20250324	093400	4806970	4450	4450	4450	4450	8
710	20250324	093300	4771370	4440	4450	4450	4440	4
711	20250324	093200	4753580	4450	4450	4450	4450	0
712	20250324	093100	4753580	4450	4450	4450	4450	8
713	20250324	093000	4717980	4450	4450	4450	4450	2
714	20250324	092900	4709080	4450	4450	4450	4450	0
715	20250324	092800	4709080	4450	4440	4450	4440	3
716	20250324	092700	4695740	4450	4450	4450	4450	0
717	20250324	092600	4695740	4450	4450	4450	4450	100
718	20250324	092500	4250740	4445	4460	4460	4445	451
719	20250324	092400	2246030	4450	4460	4460	4450	450
720	20250324	092300	243360	4460	4460	4460	4460	0
721	20250324	092200	243360	4460	4460	4460	4460	0
722	20250324	092100	243360	4460	4440	4490	4440	6
723	20250324	092000	216590	4430	4430	4430	4430	0
724	20250324	091900	216590	4430	4430	4430	4430	0
725	20250324	091800	216590	4430	4430	4430	4430	1
726	20250324	091700	212160	4420	4420	4420	4420	0
727	20250324	091600	212160	4420	4420	4420	4420	0
728	20250324	091500	212160	4420	4420	4420	4420	0
729	20250324	091400	212160	4420	4420	4420	4420	0
730	20250324	091300	212160	4420	4420	4420	4420	0
731	20250324	091200	212160	4420	4420	4420	4420	0
732	20250324	091100	212160	4420	4420	4420	4420	0
733	20250324	091000	212160	4420	4420	4420	4420	0
734	20250324	090900	212160	4420	4420	4420	4420	0
735	20250324	090800	212160	4420	4420	4420	4420	0
736	20250324	090700	212160	4420	4420	4420	4420	0
737	20250324	090600	212160	4420	4420	4420	4420	0
738	20250324	090500	212160	4420	4420	4420	4420	0
739	20250324	090400	212160	4420	4420	4420	4420	0
740	20250324	090300	212160	4420	4420	4420	4420	0
741	20250324	090200	212160	4420	4420	4420	4420	0
742	20250324	090100	212160	4420	4420	4420	4420	0
743	20250324	090000	212160	4420	4420	4420	4420	48