KissMeData/004590/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	184300	73866005	4175	4175	4175	4175	77
3	20250324	184200	73866005	4175	4175	4175	4175	0
4	20250324	184100	73866005	4175	4175	4175	4175	0
5	20250324	184000	73866005	4175	4175	4175	4175	0
6	20250324	183900	73866005	4175	4175	4175	4175	0
7	20250324	183800	73866005	4175	4175	4175	4175	0
8	20250324	183700	73866005	4175	4175	4175	4175	0
9	20250324	183600	73866005	4175	4175	4175	4175	0
10	20250324	183500	73866005	4175	4175	4175	4175	0
11	20250324	183400	73866005	4175	4175	4175	4175	0
12	20250324	183300	73866005	4175	4175	4175	4175	0
13	20250324	183200	73866005	4175	4175	4175	4175	0
14	20250324	183100	73866005	4175	4175	4175	4175	0
15	20250324	183000	73866005	4175	4175	4175	4175	0
16	20250324	182900	73866005	4175	4175	4175	4175	0
17	20250324	182800	73866005	4175	4175	4175	4175	0
18	20250324	182700	73866005	4175	4175	4175	4175	0
19	20250324	182600	73866005	4175	4175	4175	4175	0
20	20250324	182500	73866005	4175	4175	4175	4175	0
21	20250324	182400	73866005	4175	4175	4175	4175	0
22	20250324	182300	73866005	4175	4175	4175	4175	0
23	20250324	182200	73866005	4175	4175	4175	4175	0
24	20250324	182100	73866005	4175	4175	4175	4175	0
25	20250324	182000	73866005	4175	4175	4175	4175	0
26	20250324	181900	73866005	4175	4175	4175	4175	0
27	20250324	181800	73866005	4175	4175	4175	4175	0
28	20250324	181700	73866005	4175	4175	4175	4175	0
29	20250324	181600	73866005	4175	4175	4175	4175	0
30	20250324	181500	73866005	4175	4175	4175	4175	0
31	20250324	181400	73866005	4175	4175	4175	4175	0
32	20250324	181300	73866005	4175	4175	4175	4175	77
33	20250324	181200	73866005	4175	4175	4175	4175	0
34	20250324	181100	73866005	4175	4175	4175	4175	0
35	20250324	181000	73866005	4175	4175	4175	4175	0
36	20250324	180900	73866005	4175	4175	4175	4175	0
37	20250324	180800	73866005	4175	4175	4175	4175	0
38	20250324	180700	73866005	4175	4175	4175	4175	0
39	20250324	180600	73866005	4175	4175	4175	4175	0
40	20250324	180500	73866005	4175	4175	4175	4175	0
41	20250324	180400	73866005	4175	4175	4175	4175	0
42	20250324	180300	73866005	4175	4175	4175	4175	0
43	20250324	180200	73866005	4175	4175	4175	4175	0
44	20250324	180100	73866005	4175	4175	4175	4175	0
45	20250324	180000	73866005	4175	4175	4175	4175	0
46	20250324	175900	73866005	4175	4175	4175	4175	0
47	20250324	175800	73866005	4175	4175	4175	4175	0
48	20250324	175700	73866005	4175	4175	4175	4175	0
49	20250324	175600	73866005	4175	4175	4175	4175	0
50	20250324	175500	73866005	4175	4175	4175	4175	0
51	20250324	175400	73866005	4175	4175	4175	4175	0
52	20250324	175300	73866005	4175	4175	4175	4175	0
53	20250324	175200	73866005	4175	4175	4175	4175	0
54	20250324	175100	73866005	4175	4175	4175	4175	0
55	20250324	175000	73866005	4175	4175	4175	4175	0
56	20250324	174900	73866005	4175	4175	4175	4175	0
57	20250324	174800	73866005	4175	4175	4175	4175	0
58	20250324	174700	73866005	4175	4175	4175	4175	0
59	20250324	174600	73866005	4175	4175	4175	4175	0
60	20250324	174500	73866005	4175	4175	4175	4175	0
61	20250324	174400	73866005	4175	4175	4175	4175	0
62	20250324	174300	73866005	4175	4175	4175	4175	77
63	20250324	174200	73866005	4175	4175	4175	4175	0
64	20250324	174100	73866005	4175	4175	4175	4175	0
65	20250324	174000	73866005	4175	4175	4175	4175	0
66	20250324	173900	73866005	4175	4175	4175	4175	0
67	20250324	173800	73866005	4175	4175	4175	4175	0
68	20250324	173700	73866005	4175	4175	4175	4175	0
69	20250324	173600	73866005	4175	4175	4175	4175	0
70	20250324	173500	73866005	4175	4175	4175	4175	0
71	20250324	173400	73866005	4175	4175	4175	4175	0
72	20250324	173300	73866005	4175	4175	4175	4175	0
73	20250324	173200	73866005	4175	4175	4175	4175	0
74	20250324	173100	73866005	4175	4175	4175	4175	0
75	20250324	173000	73866005	4175	4175	4175	4175	0
76	20250324	172900	73866005	4175	4175	4175	4175	0
77	20250324	172800	73866005	4175	4175	4175	4175	0
78	20250324	172700	73866005	4175	4175	4175	4175	0
79	20250324	172600	73866005	4175	4175	4175	4175	0
80	20250324	172500	73866005	4175	4175	4175	4175	0
81	20250324	172400	73866005	4175	4175	4175	4175	0
82	20250324	172300	73866005	4175	4175	4175	4175	0
83	20250324	172200	73866005	4175	4175	4175	4175	0
84	20250324	172100	73866005	4175	4175	4175	4175	0
85	20250324	172000	73866005	4175	4175	4175	4175	0
86	20250324	171900	73866005	4175	4175	4175	4175	0
87	20250324	171800	73866005	4175	4175	4175	4175	0
88	20250324	171700	73866005	4175	4175	4175	4175	0
89	20250324	171600	73866005	4175	4175	4175	4175	0
90	20250324	171500	73866005	4175	4175	4175	4175	0
91	20250324	171400	73866005	4175	4175	4175	4175	0
92	20250324	171300	73866005	4175	4175	4175	4175	77
93	20250324	171200	73866005	4175	4175	4175	4175	0
94	20250324	171100	73866005	4175	4175	4175	4175	0
95	20250324	171000	73866005	4175	4175	4175	4175	0
96	20250324	170900	73866005	4175	4175	4175	4175	0
97	20250324	170800	73866005	4175	4175	4175	4175	0
98	20250324	170700	73866005	4175	4175	4175	4175	0
99	20250324	170600	73866005	4175	4175	4175	4175	0
100	20250324	170500	73866005	4175	4175	4175	4175	0
101	20250324	170400	73866005	4175	4175	4175	4175	0
102	20250324	170300	73866005	4175	4175	4175	4175	0
103	20250324	170200	73866005	4175	4175	4175	4175	0
104	20250324	170100	73866005	4175	4175	4175	4175	0
105	20250324	170000	73866005	4175	4175	4175	4175	0
106	20250324	165900	73866005	4175	4175	4175	4175	0
107	20250324	165800	73866005	4175	4175	4175	4175	0
108	20250324	165700	73866005	4175	4175	4175	4175	0
109	20250324	165600	73866005	4175	4175	4175	4175	0
110	20250324	165500	73866005	4175	4175	4175	4175	0
111	20250324	165400	73866005	4175	4175	4175	4175	0
112	20250324	165300	73866005	4175	4175	4175	4175	0
113	20250324	165200	73866005	4175	4175	4175	4175	0
114	20250324	165100	73866005	4175	4175	4175	4175	0
115	20250324	165000	73866005	4175	4175	4175	4175	0
116	20250324	164900	73866005	4175	4175	4175	4175	0
117	20250324	164800	73866005	4175	4175	4175	4175	0
118	20250324	164700	73866005	4175	4175	4175	4175	0
119	20250324	164600	73866005	4175	4175	4175	4175	0
120	20250324	164500	73866005	4175	4175	4175	4175	0
121	20250324	164400	73866005	4175	4175	4175	4175	0
122	20250324	164300	73866005	4175	4175	4175	4175	77
123	20250324	164200	73866005	4175	4175	4175	4175	0
124	20250324	164100	73866005	4175	4175	4175	4175	0
125	20250324	164000	73866005	4175	4175	4175	4175	0
126	20250324	163900	73866005	4175	4175	4175	4175	0
127	20250324	163800	73866005	4175	4175	4175	4175	0
128	20250324	163700	73866005	4175	4175	4175	4175	0
129	20250324	163600	73866005	4175	4175	4175	4175	0
130	20250324	163500	73866005	4175	4175	4175	4175	0
131	20250324	163400	73866005	4175	4175	4175	4175	0
132	20250324	163300	73866005	4175	4175	4175	4175	0
133	20250324	163200	73866005	4175	4175	4175	4175	0
134	20250324	163100	73866005	4175	4175	4175	4175	0
135	20250324	163000	73866005	4175	4175	4175	4175	0
136	20250324	162900	73866005	4175	4175	4175	4175	0
137	20250324	162800	73866005	4175	4175	4175	4175	0
138	20250324	162700	73866005	4175	4175	4175	4175	0
139	20250324	162600	73866005	4175	4175	4175	4175	0
140	20250324	162500	73866005	4175	4175	4175	4175	0
141	20250324	162400	73866005	4175	4175	4175	4175	0
142	20250324	162300	73866005	4175	4175	4175	4175	0
143	20250324	162200	73866005	4175	4175	4175	4175	0
144	20250324	162100	73866005	4175	4175	4175	4175	0
145	20250324	162000	73866005	4175	4175	4175	4175	0
146	20250324	161900	73866005	4175	4175	4175	4175	0
147	20250324	161800	73866005	4175	4175	4175	4175	0
148	20250324	161700	73866005	4175	4175	4175	4175	0
149	20250324	161600	73866005	4175	4175	4175	4175	0
150	20250324	161500	73866005	4175	4175	4175	4175	0
151	20250324	161400	73866005	4175	4175	4175	4175	0
152	20250324	161300	73866005	4175	4175	4175	4175	77
153	20250324	161200	73866005	4175	4175	4175	4175	0
154	20250324	161100	73866005	4175	4175	4175	4175	0
155	20250324	161000	73866005	4175	4175	4175	4175	0
156	20250324	160900	73866005	4175	4175	4175	4175	0
157	20250324	160800	73866005	4175	4175	4175	4175	0
158	20250324	160700	73866005	4175	4175	4175	4175	0
159	20250324	160600	73866005	4175	4175	4175	4175	0
160	20250324	160500	73866005	4175	4175	4175	4175	0
161	20250324	160400	73866005	4175	4175	4175	4175	0
162	20250324	160300	73866005	4175	4175	4175	4175	0
163	20250324	160200	73866005	4175	4175	4175	4175	0
164	20250324	160100	73866005	4175	4175	4175	4175	0
165	20250324	160000	73866005	4175	4175	4175	4175	0
166	20250324	155900	73866005	4175	4175	4175	4175	0
167	20250324	155800	73866005	4175	4175	4175	4175	0
168	20250324	155700	73866005	4175	4175	4175	4175	0
169	20250324	155600	73866005	4175	4175	4175	4175	0
170	20250324	155500	73866005	4175	4175	4175	4175	0
171	20250324	155400	73866005	4175	4175	4175	4175	0
172	20250324	155300	73866005	4175	4175	4175	4175	0
173	20250324	155200	73866005	4175	4175	4175	4175	0
174	20250324	155100	73866005	4175	4175	4175	4175	0
175	20250324	155000	73866005	4175	4175	4175	4175	0
176	20250324	154900	73866005	4175	4175	4175	4175	0
177	20250324	154800	73866005	4175	4175	4175	4175	0
178	20250324	154700	73866005	4175	4175	4175	4175	0
179	20250324	154600	73866005	4175	4175	4175	4175	0
180	20250324	154500	73866005	4175	4175	4175	4175	0
181	20250324	154400	73866005	4175	4175	4175	4175	0
182	20250324	154300	73866005	4175	4175	4175	4175	77
183	20250324	154200	73866005	4175	4175	4175	4175	0
184	20250324	154100	73866005	4175	4175	4175	4175	0
185	20250324	154000	73866005	4175	4175	4175	4175	0
186	20250324	153900	73866005	4175	4175	4175	4175	0
187	20250324	153800	73866005	4175	4175	4175	4175	0
188	20250324	153700	73866005	4175	4175	4175	4175	0
189	20250324	153600	73866005	4175	4175	4175	4175	0
190	20250324	153500	73866005	4175	4175	4175	4175	0
191	20250324	153400	73866005	4175	4175	4175	4175	0
192	20250324	153300	73866005	4175	4175	4175	4175	0
193	20250324	153200	73866005	4175	4175	4175	4175	0
194	20250324	153100	73866005	4175	4175	4175	4175	0
195	20250324	153000	73866005	4175	4175	4175	4175	77
196	20250324	152900	73544530	4185	4185	4185	4185	0
197	20250324	152800	73544530	4185	4185	4185	4185	0
198	20250324	152700	73544530	4185	4185	4185	4185	0
199	20250324	152600	73544530	4185	4185	4185	4185	0
200	20250324	152500	73544530	4185	4185	4185	4185	0
201	20250324	152400	73544530	4185	4185	4185	4185	0
202	20250324	152300	73544530	4185	4185	4185	4185	0
203	20250324	152200	73544530	4185	4185	4185	4185	0
204	20250324	152100	73544530	4185	4185	4185	4185	0
205	20250324	152000	73544530	4185	4185	4185	4185	0
206	20250324	151900	73544530	4185	4185	4185	4185	0
207	20250324	151800	73544530	4185	4185	4185	4185	0
208	20250324	151700	73544530	4185	4185	4185	4185	0
209	20250324	151600	73544530	4185	4185	4185	4185	0
210	20250324	151500	73544530	4185	4175	4185	4175	151
211	20250324	151400	72914095	4185	4185	4185	4185	1
212	20250324	151300	72909910	4180	4180	4180	4180	0
213	20250324	151200	72909910	4180	4180	4180	4180	0
214	20250324	151100	72909910	4180	4180	4180	4180	0
215	20250324	151000	72909910	4180	4180	4180	4180	0
216	20250324	150900	72909910	4180	4180	4180	4180	1
217	20250324	150800	72905730	4180	4180	4180	4180	0
218	20250324	150700	72905730	4180	4180	4180	4180	0
219	20250324	150600	72905730	4180	4180	4180	4180	0
220	20250324	150500	72905730	4180	4180	4180	4180	0
221	20250324	150400	72905730	4180	4180	4180	4180	0
222	20250324	150300	72905730	4180	4180	4180	4180	0
223	20250324	150200	72905730	4180	4180	4180	4180	0
224	20250324	150100	72905730	4180	4180	4180	4180	0
225	20250324	150000	72905730	4180	4180	4180	4180	0
226	20250324	145900	72905730	4180	4180	4180	4180	0
227	20250324	145800	72905730	4180	4180	4180	4180	0
228	20250324	145700	72905730	4180	4180	4180	4180	0
229	20250324	145600	72905730	4180	4180	4180	4180	0
230	20250324	145500	72905730	4180	4180	4180	4180	0
231	20250324	145400	72905730	4180	4180	4180	4180	0
232	20250324	145300	72905730	4180	4180	4180	4180	0
233	20250324	145200	72905730	4180	4180	4180	4180	0
234	20250324	145100	72905730	4180	4180	4180	4180	0
235	20250324	145000	72905730	4180	4180	4180	4180	1
236	20250324	144900	72901550	4185	4185	4185	4185	10
237	20250324	144800	72859700	4185	4185	4185	4185	0
238	20250324	144700	72859700	4185	4185	4185	4185	0
239	20250324	144600	72859700	4185	4185	4185	4185	0
240	20250324	144500	72859700	4185	4185	4185	4185	0
241	20250324	144400	72859700	4185	4185	4185	4185	0
242	20250324	144300	72859700	4185	4185	4185	4185	0
243	20250324	144200	72859700	4185	4185	4185	4185	0
244	20250324	144100	72859700	4185	4185	4185	4185	1
245	20250324	144000	72855515	4180	4185	4185	4180	92
246	20250324	143900	72470505	4180	4180	4180	4180	17
247	20250324	143800	72399445	4185	4185	4185	4185	0
248	20250324	143700	72399445	4185	4185	4185	4185	0
249	20250324	143600	72399445	4185	4185	4185	4180	51
250	20250324	143500	72186015	4185	4185	4185	4185	0
251	20250324	143400	72186015	4185	4185	4185	4185	0
252	20250324	143300	72186015	4185	4185	4185	4185	0
253	20250324	143200	72186015	4185	4185	4185	4185	0
254	20250324	143100	72186015	4185	4185	4185	4185	0
255	20250324	143000	72186015	4185	4185	4185	4185	0
256	20250324	142900	72186015	4185	4185	4185	4185	0
257	20250324	142800	72186015	4185	4185	4185	4185	0
258	20250324	142700	72186015	4185	4185	4185	4185	0
259	20250324	142600	72186015	4185	4185	4185	4185	0
260	20250324	142500	72186015	4185	4185	4185	4185	0
261	20250324	142400	72186015	4185	4185	4185	4185	0
262	20250324	142300	72186015	4185	4185	4185	4185	0
263	20250324	142200	72186015	4185	4185	4185	4185	0
264	20250324	142100	72186015	4185	4185	4185	4185	0
265	20250324	142000	72186015	4185	4185	4185	4185	0
266	20250324	141900	72186015	4185	4185	4185	4185	0
267	20250324	141800	72186015	4185	4185	4185	4185	0
268	20250324	141700	72186015	4185	4185	4185	4185	0
269	20250324	141600	72186015	4185	4185	4185	4185	0
270	20250324	141500	72186015	4185	4185	4185	4185	0
271	20250324	141400	72186015	4185	4185	4185	4185	0
272	20250324	141300	72186015	4185	4185	4185	4185	0
273	20250324	141200	72186015	4185	4185	4185	4185	0
274	20250324	141100	72186015	4185	4185	4185	4185	0
275	20250324	141000	72186015	4185	4185	4185	4185	0
276	20250324	140900	72186015	4185	4185	4185	4185	0
277	20250324	140800	72186015	4185	4185	4185	4185	0
278	20250324	140700	72186015	4185	4185	4185	4185	0
279	20250324	140600	72186015	4185	4185	4185	4185	0
280	20250324	140500	72186015	4185	4185	4185	4185	0
281	20250324	140400	72186015	4185	4185	4185	4185	0
282	20250324	140300	72186015	4185	4185	4185	4185	0
283	20250324	140200	72186015	4185	4185	4185	4185	0
284	20250324	140100	72186015	4185	4185	4185	4185	0
285	20250324	140000	72186015	4185	4185	4185	4185	0
286	20250324	135900	72186015	4185	4185	4185	4185	0
287	20250324	135800	72186015	4185	4185	4185	4185	0
288	20250324	135700	72186015	4185	4185	4185	4185	0
289	20250324	135600	72186015	4185	4185	4185	4185	0
290	20250324	135500	72186015	4185	4185	4185	4185	1
291	20250324	135400	72181830	4185	4185	4185	4185	0
292	20250324	135300	72181830	4185	4185	4185	4185	0
293	20250324	135200	72181830	4185	4185	4185	4185	5
294	20250324	135100	72160905	4185	4185	4185	4185	0
295	20250324	135000	72160905	4185	4175	4185	4175	4
296	20250324	134900	72144195	4185	4185	4185	4185	0
297	20250324	134800	72144195	4185	4185	4185	4185	0
298	20250324	134700	72144195	4185	4185	4185	4185	0
299	20250324	134600	72144195	4185	4185	4185	4185	0
300	20250324	134500	72144195	4185	4185	4185	4185	0
301	20250324	134400	72144195	4185	4185	4185	4185	0
302	20250324	134300	72144195	4185	4185	4185	4185	0
303	20250324	134200	72144195	4185	4185	4185	4185	0
304	20250324	134100	72144195	4185	4185	4185	4185	0
305	20250324	134000	72144195	4185	4185	4185	4185	0
306	20250324	133900	72144195	4185	4185	4185	4185	1
307	20250324	133800	72140010	4180	4180	4180	4180	0
308	20250324	133700	72140010	4180	4180	4180	4180	0
309	20250324	133600	72140010	4180	4180	4180	4180	0
310	20250324	133500	72140010	4180	4180	4180	4180	0
311	20250324	133400	72140010	4180	4180	4180	4180	0
312	20250324	133300	72140010	4180	4180	4180	4180	0
313	20250324	133200	72140010	4180	4180	4180	4180	0
314	20250324	133100	72140010	4180	4180	4180	4180	204
315	20250324	133000	71287290	4180	4180	4180	4180	0
316	20250324	132900	71287290	4180	4180	4180	4180	23
317	20250324	132800	71191150	4180	4180	4180	4180	0
318	20250324	132700	71191150	4180	4180	4180	4180	0
319	20250324	132600	71191150	4180	4180	4180	4180	0
320	20250324	132500	71191150	4180	4180	4180	4180	0
321	20250324	132400	71191150	4180	4180	4180	4180	0
322	20250324	132300	71191150	4180	4180	4180	4180	0
323	20250324	132200	71191150	4180	4175	4180	4175	2
324	20250324	132100	71182795	4180	4180	4180	4180	0
325	20250324	132000	71182795	4180	4180	4180	4180	0
326	20250324	131900	71182795	4180	4180	4180	4180	1
327	20250324	131800	71178615	4175	4175	4175	4175	0
328	20250324	131700	71178615	4175	4175	4175	4175	0
329	20250324	131600	71178615	4175	4175	4175	4175	1
330	20250324	131500	71174440	4175	4175	4175	4175	0
331	20250324	131400	71174440	4175	4175	4175	4175	1
332	20250324	131300	71170265	4180	4180	4180	4180	0
333	20250324	131200	71170265	4180	4180	4180	4180	0
334	20250324	131100	71170265	4180	4180	4180	4180	0
335	20250324	131000	71170265	4180	4180	4180	4180	0
336	20250324	130900	71170265	4180	4180	4180	4180	0
337	20250324	130800	71170265	4180	4180	4180	4180	0
338	20250324	130700	71170265	4180	4180	4180	4180	0
339	20250324	130600	71170265	4180	4180	4180	4180	0
340	20250324	130500	71170265	4180	4180	4180	4180	0
341	20250324	130400	71170265	4180	4180	4180	4180	0
342	20250324	130300	71170265	4180	4175	4180	4175	7
343	20250324	130200	71141035	4175	4175	4175	4175	0
344	20250324	130100	71141035	4175	4175	4175	4175	0
345	20250324	130000	71141035	4175	4175	4175	4175	0
346	20250324	125900	71141035	4175	4175	4175	4175	1
347	20250324	125800	71136860	4175	4175	4175	4175	0
348	20250324	125700	71136860	4175	4175	4175	4175	124
349	20250324	125600	70619160	4180	4180	4180	4180	0
350	20250324	125500	70619160	4180	4180	4180	4180	1
351	20250324	125400	70614980	4180	4180	4180	4180	0
352	20250324	125300	70614980	4180	4180	4180	4180	0
353	20250324	125200	70614980	4180	4180	4180	4180	6
354	20250324	125100	70589900	4180	4180	4180	4180	0
355	20250324	125000	70589900	4180	4180	4180	4180	0
356	20250324	124900	70589900	4180	4180	4180	4180	0
357	20250324	124800	70589900	4180	4180	4180	4180	25
358	20250324	124700	70485400	4180	4180	4180	4180	0
359	20250324	124600	70485400	4180	4180	4180	4180	0
360	20250324	124500	70485400	4180	4180	4180	4180	0
361	20250324	124400	70485400	4180	4180	4180	4180	0
362	20250324	124300	70485400	4180	4180	4180	4180	0
363	20250324	124200	70485400	4180	4180	4180	4180	0
364	20250324	124100	70485400	4180	4180	4180	4180	0
365	20250324	124000	70485400	4180	4180	4180	4180	0
366	20250324	123900	70485400	4180	4180	4180	4180	0
367	20250324	123800	70485400	4180	4180	4180	4180	0
368	20250324	123700	70485400	4180	4180	4180	4180	0
369	20250324	123600	70485400	4180	4180	4180	4180	84
370	20250324	123500	70134280	4190	4190	4190	4190	0
371	20250324	123400	70134280	4190	4190	4190	4190	0
372	20250324	123300	70134280	4190	4190	4190	4190	8
373	20250324	123200	70100760	4190	4185	4190	4185	39
374	20250324	123100	69937440	4180	4180	4180	4180	0
375	20250324	123000	69937440	4180	4180	4180	4180	0
376	20250324	122900	69937440	4180	4180	4180	4180	1
377	20250324	122800	69933260	4190	4190	4190	4190	0
378	20250324	122700	69933260	4190	4190	4190	4190	1
379	20250324	122600	69929070	4185	4185	4185	4185	0
380	20250324	122500	69929070	4185	4185	4185	4185	0
381	20250324	122400	69929070	4185	4185	4185	4185	0
382	20250324	122300	69929070	4185	4185	4185	4185	0
383	20250324	122200	69929070	4185	4185	4185	4185	0
384	20250324	122100	69929070	4185	4185	4185	4185	0
385	20250324	122000	69929070	4185	4185	4185	4185	0
386	20250324	121900	69929070	4185	4185	4185	4185	0
387	20250324	121800	69929070	4185	4180	4185	4180	401
388	20250324	121700	68250890	4180	4180	4180	4180	0
389	20250324	121600	68250890	4180	4180	4180	4180	1
390	20250324	121500	68246710	4185	4185	4185	4185	1
391	20250324	121400	68242525	4180	4180	4180	4180	0
392	20250324	121300	68242525	4180	4180	4180	4180	86
393	20250324	121200	67883045	4180	4180	4180	4180	30
394	20250324	121100	67757645	4185	4185	4185	4185	1
395	20250324	121000	67753460	4180	4180	4180	4180	0
396	20250324	120900	67753460	4180	4180	4180	4180	373
397	20250324	120800	66194320	4185	4185	4185	4185	0
398	20250324	120700	66194320	4185	4185	4185	4185	0
399	20250324	120600	66194320	4185	4185	4185	4185	0
400	20250324	120500	66194320	4185	4185	4185	4185	0
401	20250324	120400	66194320	4185	4180	4185	4180	61
402	20250324	120300	65939335	4180	4180	4180	4180	759
403	20250324	120200	62766715	4190	4190	4190	4190	1
404	20250324	120100	62762525	4185	4180	4185	4180	458
405	20250324	120000	60848075	4180	4180	4180	4180	1425
406	20250324	115900	54891575	4175	4175	4175	4175	200
407	20250324	115800	54056575	4175	4175	4175	4175	0
408	20250324	115700	54056575	4175	4175	4175	4175	0
409	20250324	115600	54056575	4175	4170	4175	4170	63
410	20250324	115500	53793860	4170	4165	4170	4165	71
411	20250324	115400	53497795	4170	4170	4170	4170	0
412	20250324	115300	53497795	4170	4170	4170	4170	11
413	20250324	115200	53451925	4170	4170	4170	4170	90
414	20250324	115100	53076625	4170	4165	4170	4165	121
415	20250324	115000	52572355	4165	4165	4165	4165	476
416	20250324	114900	50589815	4165	4165	4165	4165	0
417	20250324	114800	50589815	4165	4165	4165	4165	0
418	20250324	114700	50589815	4165	4165	4165	4165	0
419	20250324	114600	50589815	4165	4165	4165	4165	0
420	20250324	114500	50589815	4165	4165	4165	4165	0
421	20250324	114400	50589815	4165	4165	4165	4165	29
422	20250324	114300	50469030	4170	4170	4170	4170	0
423	20250324	114200	50469030	4170	4170	4170	4170	0
424	20250324	114100	50469030	4170	4170	4170	4170	11
425	20250324	114000	50423160	4170	4170	4170	4170	0
426	20250324	113900	50423160	4170	4170	4170	4170	0
427	20250324	113800	50423160	4170	4170	4170	4170	0
428	20250324	113700	50423160	4170	4170	4170	4170	0
429	20250324	113600	50423160	4170	4170	4170	4170	0
430	20250324	113500	50423160	4170	4170	4170	4170	0
431	20250324	113400	50423160	4170	4170	4170	4170	0
432	20250324	113300	50423160	4170	4170	4170	4170	0
433	20250324	113200	50423160	4170	4165	4170	4165	38
434	20250324	113100	50264885	4170	4170	4170	4170	0
435	20250324	113000	50264885	4170	4170	4170	4170	0
436	20250324	112900	50264885	4170	4170	4170	4170	0
437	20250324	112800	50264885	4170	4170	4170	4170	0
438	20250324	112700	50264885	4170	4170	4170	4170	0
439	20250324	112600	50264885	4170	4170	4170	4170	0
440	20250324	112500	50264885	4170	4170	4170	4170	0
441	20250324	112400	50264885	4170	4170	4170	4170	0
442	20250324	112300	50264885	4170	4170	4170	4170	0
443	20250324	112200	50264885	4170	4170	4170	4170	0
444	20250324	112100	50264885	4170	4170	4170	4170	0
445	20250324	112000	50264885	4170	4170	4170	4170	0
446	20250324	111900	50264885	4170	4170	4170	4170	0
447	20250324	111800	50264885	4170	4172	4172	4170	49
448	20250324	111700	50060541	4175	4175	4175	4175	0
449	20250324	111600	50060541	4175	4175	4175	4175	1
450	20250324	111500	50056366	4175	4175	4175	4175	0
451	20250324	111400	50056366	4175	4175	4175	4175	1
452	20250324	111300	50052191	4175	4175	4175	4175	0
453	20250324	111200	50052191	4175	4175	4175	4175	0
454	20250324	111100	50052191	4175	4175	4175	4175	1
455	20250324	111000	50048016	4170	4170	4170	4170	1
456	20250324	110900	50043846	4175	4175	4175	4175	0
457	20250324	110800	50043846	4175	4175	4175	4175	0
458	20250324	110700	50043846	4175	4175	4175	4175	0
459	20250324	110600	50043846	4175	4175	4175	4175	1
460	20250324	110500	50039671	4175	4175	4175	4175	0
461	20250324	110400	50039671	4175	4175	4175	4175	0
462	20250324	110300	50039671	4175	4175	4175	4175	0
463	20250324	110200	50039671	4175	4175	4175	4175	0
464	20250324	110100	50039671	4175	4175	4175	4175	0
465	20250324	110000	50039671	4175	4175	4175	4175	12
466	20250324	105900	49989571	4175	4175	4175	4175	0
467	20250324	105800	49989571	4175	4175	4175	4175	0
468	20250324	105700	49989571	4175	4175	4175	4175	0
469	20250324	105600	49989571	4175	4175	4175	4175	0
470	20250324	105500	49989571	4175	4175	4175	4175	1
471	20250324	105400	49985396	4175	4170	4175	4160	1067
472	20250324	105300	45545681	4170	4170	4170	4170	0
473	20250324	105200	45545681	4170	4175	4175	4170	6
474	20250324	105100	45520636	4175	4175	4175	4175	2
475	20250324	105000	45512286	4170	4170	4170	4170	0
476	20250324	104900	45512286	4170	4175	4175	4170	39
477	20250324	104800	45349471	4175	4170	4175	4170	2
478	20250324	104700	45341126	4175	4175	4175	4175	0
479	20250324	104600	45341126	4175	4175	4175	4175	50
480	20250324	104500	45132376	4180	4180	4180	4180	0
481	20250324	104400	45132376	4180	4180	4180	4180	0
482	20250324	104300	45132376	4180	4180	4180	4180	0
483	20250324	104200	45132376	4180	4180	4180	4180	69
484	20250324	104100	44843956	4180	4180	4180	4180	0
485	20250324	104000	44843956	4180	4180	4180	4180	0
486	20250324	103900	44843956	4180	4180	4180	4180	0
487	20250324	103800	44843956	4180	4180	4180	4180	0
488	20250324	103700	44843956	4180	4180	4180	4180	16
489	20250324	103600	44777076	4180	4180	4180	4180	0
490	20250324	103500	44777076	4180	4180	4180	4180	0
491	20250324	103400	44777076	4180	4180	4180	4180	1
492	20250324	103300	44772896	4180	4180	4180	4180	14
493	20250324	103200	44714376	4180	4180	4180	4180	1
494	20250324	103100	44710196	4180	4180	4180	4180	1
495	20250324	103000	44706016	4180	4180	4180	4180	0
496	20250324	102900	44706016	4180	4180	4180	4180	0
497	20250324	102800	44706016	4180	4180	4180	4180	0
498	20250324	102700	44706016	4180	4180	4180	4180	29
499	20250324	102600	44584796	4180	4180	4180	4180	0
500	20250324	102500	44584796	4180	4180	4180	4180	0
501	20250324	102400	44584796	4180	4180	4180	4180	0
502	20250324	102300	44584796	4180	4180	4180	4180	62
503	20250324	102200	44325636	4180	4180	4180	4180	6
504	20250324	102100	44300556	4180	4180	4180	4180	0
505	20250324	102000	44300556	4180	4165	4180	4165	1249
506	20250324	101900	39086276	4170	4170	4170	4170	50
507	20250324	101800	38877776	4170	4170	4170	4170	1
508	20250324	101700	38873606	4165	4165	4165	4165	0
509	20250324	101600	38873606	4165	4165	4165	4165	2
510	20250324	101500	38865276	4170	4170	4170	4170	61
511	20250324	101400	38610906	4170	4170	4170	4170	0
512	20250324	101300	38610906	4170	4170	4170	4170	0
513	20250324	101200	38610906	4170	4170	4170	4170	0
514	20250324	101100	38610906	4170	4170	4170	4170	2
515	20250324	101000	38602566	4170	4170	4170	4170	1
516	20250324	100900	38598396	4165	4165	4165	4165	0
517	20250324	100800	38598396	4165	4165	4165	4165	0
518	20250324	100700	38598396	4165	4165	4165	4165	11
519	20250324	100600	38552581	4170	4170	4170	4170	0
520	20250324	100500	38552581	4170	4170	4170	4170	0
521	20250324	100400	38552581	4170	4170	4170	4170	0
522	20250324	100300	38552581	4170	4170	4170	4170	0
523	20250324	100200	38552581	4170	4170	4170	4170	0
524	20250324	100100	38552581	4170	4170	4170	4170	0
525	20250324	100000	38552581	4170	4170	4170	4170	0
526	20250324	095900	38552581	4170	4170	4170	4170	0
527	20250324	095800	38552581	4170	4165	4170	4165	51
528	20250324	095700	38340161	4160	4160	4160	4160	136
529	20250324	095600	37774401	4160	4160	4160	4160	0
530	20250324	095500	37774401	4160	4160	4160	4160	64
531	20250324	095400	37508161	4160	4160	4160	4160	170
532	20250324	095300	36800961	4160	4160	4160	4160	124
533	20250324	095200	36285121	4160	4160	4160	4160	0
534	20250324	095100	36285121	4160	4160	4160	4160	80
535	20250324	095000	35952321	4155	4160	4160	4155	51
536	20250324	094900	35740411	4160	4160	4160	4160	1
537	20250324	094800	35736251	4150	4150	4150	4150	0
538	20250324	094700	35736251	4150	4150	4150	4150	0
539	20250324	094600	35736251	4150	4155	4155	4150	237
540	20250324	094500	34752386	4160	4160	4160	4160	100
541	20250324	094400	34336386	4160	4160	4160	4160	14
542	20250324	094300	34278146	4160	4160	4160	4160	0
543	20250324	094200	34278146	4160	4160	4160	4160	0
544	20250324	094100	34278146	4160	4155	4160	4155	2
545	20250324	094000	34269831	4155	4155	4155	4155	0
546	20250324	093900	34269831	4155	4155	4155	4155	101
547	20250324	093800	33850176	4155	4157	4157	4145	308
548	20250324	093700	32571490	4160	4160	4160	4160	0
549	20250324	093600	32571490	4160	4160	4160	4160	0
550	20250324	093500	32571490	4160	4160	4160	4160	0
551	20250324	093400	32571490	4160	4165	4165	4160	68
552	20250324	093300	32288560	4160	4160	4160	4160	0
553	20250324	093200	32288560	4160	4160	4160	4160	368
554	20250324	093100	30757680	4160	4160	4160	4160	0
555	20250324	093000	30757680	4160	4160	4160	4160	6
556	20250324	092900	30732720	4160	4160	4160	4160	0
557	20250324	092800	30732720	4160	4160	4160	4160	0
558	20250324	092700	30732720	4160	4155	4160	4145	129
559	20250324	092600	30196860	4145	4160	4160	4145	1426
560	20250324	092500	24271805	4160	4160	4160	4160	0
561	20250324	092400	24271805	4160	4165	4170	4150	2875
562	20250324	092300	12317855	4160	4170	4170	4160	1271
563	20250324	092200	7024090	4170	4170	4170	4170	30
564	20250324	092100	6898990	4175	4175	4175	4175	37
565	20250324	092000	6744515	4175	4175	4175	4175	0
566	20250324	091900	6744515	4175	4175	4175	4175	0
567	20250324	091800	6744515	4175	4175	4175	4175	0
568	20250324	091700	6744515	4175	4175	4175	4175	0
569	20250324	091600	6744515	4175	4175	4175	4175	0
570	20250324	091500	6744515	4175	4175	4175	4175	0
571	20250324	091400	6744515	4175	4175	4175	4175	0
572	20250324	091300	6744515	4175	4170	4175	4170	301
573	20250324	091200	5489340	4170	4175	4175	4170	1015
574	20250324	091100	1251790	4175	4175	4175	4175	0
575	20250324	091000	1251790	4175	4175	4175	4170	207
576	20250324	090900	388565	4175	4175	4175	4175	0
577	20250324	090800	388565	4175	4175	4175	4175	0
578	20250324	090700	388565	4175	4175	4175	4175	0
579	20250324	090600	388565	4175	4180	4180	4175	2
580	20250324	090500	380210	4175	4180	4180	4175	2
581	20250324	090400	371855	4185	4185	4185	4185	0
582	20250324	090300	371855	4185	4185	4185	4185	1
583	20250324	090200	367670	4170	4170	4170	4170	0
584	20250324	090100	367670	4170	4180	4180	4170	66
585	20250324	090000	92070	4185	4185	4185	4185	22