KissMeData/046440/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	193000	123659135	4150	4150	4150	4150	979
3	20250324	192900	123659135	4150	4150	4150	4150	0
4	20250324	192800	123659135	4150	4150	4150	4150	0
5	20250324	192700	123659135	4150	4150	4150	4150	0
6	20250324	192600	123659135	4150	4150	4150	4150	0
7	20250324	192500	123659135	4150	4150	4150	4150	0
8	20250324	192400	123659135	4150	4150	4150	4150	0
9	20250324	192300	123659135	4150	4150	4150	4150	0
10	20250324	192200	123659135	4150	4150	4150	4150	0
11	20250324	192100	123659135	4150	4150	4150	4150	0
12	20250324	192000	123659135	4150	4150	4150	4150	0
13	20250324	191900	123659135	4150	4150	4150	4150	0
14	20250324	191800	123659135	4150	4150	4150	4150	0
15	20250324	191700	123659135	4150	4150	4150	4150	0
16	20250324	191600	123659135	4150	4150	4150	4150	0
17	20250324	191500	123659135	4150	4150	4150	4150	0
18	20250324	191400	123659135	4150	4150	4150	4150	0
19	20250324	191300	123659135	4150	4150	4150	4150	0
20	20250324	191200	123659135	4150	4150	4150	4150	0
21	20250324	191100	123659135	4150	4150	4150	4150	0
22	20250324	191000	123659135	4150	4150	4150	4150	0
23	20250324	190900	123659135	4150	4150	4150	4150	0
24	20250324	190800	123659135	4150	4150	4150	4150	0
25	20250324	190700	123659135	4150	4150	4150	4150	0
26	20250324	190600	123659135	4150	4150	4150	4150	0
27	20250324	190500	123659135	4150	4150	4150	4150	0
28	20250324	190400	123659135	4150	4150	4150	4150	0
29	20250324	190300	123659135	4150	4150	4150	4150	0
30	20250324	190200	123659135	4150	4150	4150	4150	0
31	20250324	190100	123659135	4150	4150	4150	4150	0
32	20250324	190000	123659135	4150	4150	4150	4150	979
33	20250324	185900	123659135	4150	4150	4150	4150	0
34	20250324	185800	123659135	4150	4150	4150	4150	0
35	20250324	185700	123659135	4150	4150	4150	4150	0
36	20250324	185600	123659135	4150	4150	4150	4150	0
37	20250324	185500	123659135	4150	4150	4150	4150	0
38	20250324	185400	123659135	4150	4150	4150	4150	0
39	20250324	185300	123659135	4150	4150	4150	4150	0
40	20250324	185200	123659135	4150	4150	4150	4150	0
41	20250324	185100	123659135	4150	4150	4150	4150	0
42	20250324	185000	123659135	4150	4150	4150	4150	0
43	20250324	184900	123659135	4150	4150	4150	4150	0
44	20250324	184800	123659135	4150	4150	4150	4150	0
45	20250324	184700	123659135	4150	4150	4150	4150	0
46	20250324	184600	123659135	4150	4150	4150	4150	0
47	20250324	184500	123659135	4150	4150	4150	4150	0
48	20250324	184400	123659135	4150	4150	4150	4150	0
49	20250324	184300	123659135	4150	4150	4150	4150	0
50	20250324	184200	123659135	4150	4150	4150	4150	0
51	20250324	184100	123659135	4150	4150	4150	4150	0
52	20250324	184000	123659135	4150	4150	4150	4150	0
53	20250324	183900	123659135	4150	4150	4150	4150	0
54	20250324	183800	123659135	4150	4150	4150	4150	0
55	20250324	183700	123659135	4150	4150	4150	4150	0
56	20250324	183600	123659135	4150	4150	4150	4150	0
57	20250324	183500	123659135	4150	4150	4150	4150	0
58	20250324	183400	123659135	4150	4150	4150	4150	0
59	20250324	183300	123659135	4150	4150	4150	4150	0
60	20250324	183200	123659135	4150	4150	4150	4150	0
61	20250324	183100	123659135	4150	4150	4150	4150	0
62	20250324	183000	123659135	4150	4150	4150	4150	979
63	20250324	182900	123659135	4150	4150	4150	4150	0
64	20250324	182800	123659135	4150	4150	4150	4150	0
65	20250324	182700	123659135	4150	4150	4150	4150	0
66	20250324	182600	123659135	4150	4150	4150	4150	0
67	20250324	182500	123659135	4150	4150	4150	4150	0
68	20250324	182400	123659135	4150	4150	4150	4150	0
69	20250324	182300	123659135	4150	4150	4150	4150	0
70	20250324	182200	123659135	4150	4150	4150	4150	0
71	20250324	182100	123659135	4150	4150	4150	4150	0
72	20250324	182000	123659135	4150	4150	4150	4150	0
73	20250324	181900	123659135	4150	4150	4150	4150	0
74	20250324	181800	123659135	4150	4150	4150	4150	0
75	20250324	181700	123659135	4150	4150	4150	4150	0
76	20250324	181600	123659135	4150	4150	4150	4150	0
77	20250324	181500	123659135	4150	4150	4150	4150	0
78	20250324	181400	123659135	4150	4150	4150	4150	0
79	20250324	181300	123659135	4150	4150	4150	4150	0
80	20250324	181200	123659135	4150	4150	4150	4150	0
81	20250324	181100	123659135	4150	4150	4150	4150	0
82	20250324	181000	123659135	4150	4150	4150	4150	0
83	20250324	180900	123659135	4150	4150	4150	4150	0
84	20250324	180800	123659135	4150	4150	4150	4150	0
85	20250324	180700	123659135	4150	4150	4150	4150	0
86	20250324	180600	123659135	4150	4150	4150	4150	0
87	20250324	180500	123659135	4150	4150	4150	4150	0
88	20250324	180400	123659135	4150	4150	4150	4150	0
89	20250324	180300	123659135	4150	4150	4150	4150	0
90	20250324	180200	123659135	4150	4150	4150	4150	0
91	20250324	180100	123659135	4150	4150	4150	4150	0
92	20250324	180000	123659135	4150	4150	4150	4150	979
93	20250324	175900	123659135	4150	4150	4150	4150	0
94	20250324	175800	123659135	4150	4150	4150	4150	0
95	20250324	175700	123659135	4150	4150	4150	4150	0
96	20250324	175600	123659135	4150	4150	4150	4150	0
97	20250324	175500	123659135	4150	4150	4150	4150	0
98	20250324	175400	123659135	4150	4150	4150	4150	0
99	20250324	175300	123659135	4150	4150	4150	4150	0
100	20250324	175200	123659135	4150	4150	4150	4150	0
101	20250324	175100	123659135	4150	4150	4150	4150	0
102	20250324	175000	123659135	4150	4150	4150	4150	0
103	20250324	174900	123659135	4150	4150	4150	4150	0
104	20250324	174800	123659135	4150	4150	4150	4150	0
105	20250324	174700	123659135	4150	4150	4150	4150	0
106	20250324	174600	123659135	4150	4150	4150	4150	0
107	20250324	174500	123659135	4150	4150	4150	4150	0
108	20250324	174400	123659135	4150	4150	4150	4150	0
109	20250324	174300	123659135	4150	4150	4150	4150	0
110	20250324	174200	123659135	4150	4150	4150	4150	0
111	20250324	174100	123659135	4150	4150	4150	4150	0
112	20250324	174000	123659135	4150	4150	4150	4150	0
113	20250324	173900	123659135	4150	4150	4150	4150	0
114	20250324	173800	123659135	4150	4150	4150	4150	0
115	20250324	173700	123659135	4150	4150	4150	4150	0
116	20250324	173600	123659135	4150	4150	4150	4150	0
117	20250324	173500	123659135	4150	4150	4150	4150	0
118	20250324	173400	123659135	4150	4150	4150	4150	0
119	20250324	173300	123659135	4150	4150	4150	4150	0
120	20250324	173200	123659135	4150	4150	4150	4150	0
121	20250324	173100	123659135	4150	4150	4150	4150	0
122	20250324	173000	123659135	4150	4150	4150	4150	979
123	20250324	172900	123659135	4150	4150	4150	4150	0
124	20250324	172800	123659135	4150	4150	4150	4150	0
125	20250324	172700	123659135	4150	4150	4150	4150	0
126	20250324	172600	123659135	4150	4150	4150	4150	0
127	20250324	172500	123659135	4150	4150	4150	4150	0
128	20250324	172400	123659135	4150	4150	4150	4150	0
129	20250324	172300	123659135	4150	4150	4150	4150	0
130	20250324	172200	123659135	4150	4150	4150	4150	0
131	20250324	172100	123659135	4150	4150	4150	4150	0
132	20250324	172000	123659135	4150	4150	4150	4150	0
133	20250324	171900	123659135	4150	4150	4150	4150	0
134	20250324	171800	123659135	4150	4150	4150	4150	0
135	20250324	171700	123659135	4150	4150	4150	4150	0
136	20250324	171600	123659135	4150	4150	4150	4150	0
137	20250324	171500	123659135	4150	4150	4150	4150	0
138	20250324	171400	123659135	4150	4150	4150	4150	0
139	20250324	171300	123659135	4150	4150	4150	4150	0
140	20250324	171200	123659135	4150	4150	4150	4150	0
141	20250324	171100	123659135	4150	4150	4150	4150	0
142	20250324	171000	123659135	4150	4150	4150	4150	0
143	20250324	170900	123659135	4150	4150	4150	4150	0
144	20250324	170800	123659135	4150	4150	4150	4150	0
145	20250324	170700	123659135	4150	4150	4150	4150	0
146	20250324	170600	123659135	4150	4150	4150	4150	0
147	20250324	170500	123659135	4150	4150	4150	4150	0
148	20250324	170400	123659135	4150	4150	4150	4150	0
149	20250324	170300	123659135	4150	4150	4150	4150	0
150	20250324	170200	123659135	4150	4150	4150	4150	0
151	20250324	170100	123659135	4150	4150	4150	4150	0
152	20250324	170000	123659135	4150	4150	4150	4150	979
153	20250324	165900	123659135	4150	4150	4150	4150	0
154	20250324	165800	123659135	4150	4150	4150	4150	0
155	20250324	165700	123659135	4150	4150	4150	4150	0
156	20250324	165600	123659135	4150	4150	4150	4150	0
157	20250324	165500	123659135	4150	4150	4150	4150	0
158	20250324	165400	123659135	4150	4150	4150	4150	0
159	20250324	165300	123659135	4150	4150	4150	4150	0
160	20250324	165200	123659135	4150	4150	4150	4150	0
161	20250324	165100	123659135	4150	4150	4150	4150	0
162	20250324	165000	123659135	4150	4150	4150	4150	0
163	20250324	164900	123659135	4150	4150	4150	4150	0
164	20250324	164800	123659135	4150	4150	4150	4150	0
165	20250324	164700	123659135	4150	4150	4150	4150	0
166	20250324	164600	123659135	4150	4150	4150	4150	0
167	20250324	164500	123659135	4150	4150	4150	4150	0
168	20250324	164400	123659135	4150	4150	4150	4150	0
169	20250324	164300	123659135	4150	4150	4150	4150	0
170	20250324	164200	123659135	4150	4150	4150	4150	0
171	20250324	164100	123659135	4150	4150	4150	4150	0
172	20250324	164000	123659135	4150	4150	4150	4150	0
173	20250324	163900	123659135	4150	4150	4150	4150	0
174	20250324	163800	123659135	4150	4150	4150	4150	0
175	20250324	163700	123659135	4150	4150	4150	4150	0
176	20250324	163600	123659135	4150	4150	4150	4150	0
177	20250324	163500	123659135	4150	4150	4150	4150	0
178	20250324	163400	123659135	4150	4150	4150	4150	0
179	20250324	163300	123659135	4150	4150	4150	4150	0
180	20250324	163200	123659135	4150	4150	4150	4150	0
181	20250324	163100	123659135	4150	4150	4150	4150	0
182	20250324	163000	123659135	4150	4150	4150	4150	979
183	20250324	162900	123659135	4150	4150	4150	4150	0
184	20250324	162800	123659135	4150	4150	4150	4150	0
185	20250324	162700	123659135	4150	4150	4150	4150	0
186	20250324	162600	123659135	4150	4150	4150	4150	0
187	20250324	162500	123659135	4150	4150	4150	4150	0
188	20250324	162400	123659135	4150	4150	4150	4150	0
189	20250324	162300	123659135	4150	4150	4150	4150	0
190	20250324	162200	123659135	4150	4150	4150	4150	0
191	20250324	162100	123659135	4150	4150	4150	4150	0
192	20250324	162000	123659135	4150	4150	4150	4150	0
193	20250324	161900	123659135	4150	4150	4150	4150	0
194	20250324	161800	123659135	4150	4150	4150	4150	0
195	20250324	161700	123659135	4150	4150	4150	4150	0
196	20250324	161600	123659135	4150	4150	4150	4150	0
197	20250324	161500	123659135	4150	4150	4150	4150	0
198	20250324	161400	123659135	4150	4150	4150	4150	0
199	20250324	161300	123659135	4150	4150	4150	4150	0
200	20250324	161200	123659135	4150	4150	4150	4150	0
201	20250324	161100	123659135	4150	4150	4150	4150	0
202	20250324	161000	123659135	4150	4150	4150	4150	0
203	20250324	160900	123659135	4150	4150	4150	4150	0
204	20250324	160800	123659135	4150	4150	4150	4150	0
205	20250324	160700	123659135	4150	4150	4150	4150	0
206	20250324	160600	123659135	4150	4150	4150	4150	0
207	20250324	160500	123659135	4150	4150	4150	4150	0
208	20250324	160400	123659135	4150	4150	4150	4150	0
209	20250324	160300	123659135	4150	4150	4150	4150	0
210	20250324	160200	123659135	4150	4150	4150	4150	0
211	20250324	160100	123659135	4150	4150	4150	4150	0
212	20250324	160000	123659135	4150	4150	4150	4150	979
213	20250324	155900	123659135	4150	4150	4150	4150	0
214	20250324	155800	123659135	4150	4150	4150	4150	0
215	20250324	155700	123659135	4150	4150	4150	4150	0
216	20250324	155600	123659135	4150	4150	4150	4150	0
217	20250324	155500	123659135	4150	4150	4150	4150	0
218	20250324	155400	123659135	4150	4150	4150	4150	0
219	20250324	155300	123659135	4150	4150	4150	4150	0
220	20250324	155200	123659135	4150	4150	4150	4150	0
221	20250324	155100	123659135	4150	4150	4150	4150	0
222	20250324	155000	123659135	4150	4150	4150	4150	0
223	20250324	154900	123659135	4150	4150	4150	4150	0
224	20250324	154800	123659135	4150	4150	4150	4150	0
225	20250324	154700	123659135	4150	4150	4150	4150	0
226	20250324	154600	123659135	4150	4150	4150	4150	0
227	20250324	154500	123659135	4150	4150	4150	4150	0
228	20250324	154400	123659135	4150	4150	4150	4150	0
229	20250324	154300	123659135	4150	4150	4150	4150	0
230	20250324	154200	123659135	4150	4150	4150	4150	0
231	20250324	154100	123659135	4150	4150	4150	4150	0
232	20250324	154000	123659135	4150	4150	4150	4150	0
233	20250324	153900	123659135	4150	4150	4150	4150	0
234	20250324	153800	123659135	4150	4150	4150	4150	0
235	20250324	153700	123659135	4150	4150	4150	4150	0
236	20250324	153600	123659135	4150	4150	4150	4150	0
237	20250324	153500	123659135	4150	4150	4150	4150	0
238	20250324	153400	123659135	4150	4150	4150	4150	0
239	20250324	153300	123659135	4150	4150	4150	4150	0
240	20250324	153200	123659135	4150	4150	4150	4150	0
241	20250324	153100	123659135	4150	4150	4150	4150	0
242	20250324	153000	123659135	4150	4150	4150	4150	1958
243	20250324	152900	119596285	4140	4140	4140	4140	0
244	20250324	152800	119596285	4140	4140	4140	4140	0
245	20250324	152700	119596285	4140	4140	4140	4140	0
246	20250324	152600	119596285	4140	4140	4140	4140	0
247	20250324	152500	119596285	4140	4140	4140	4140	0
248	20250324	152400	119596285	4140	4140	4140	4140	0
249	20250324	152300	119596285	4140	4140	4140	4140	0
250	20250324	152200	119596285	4140	4140	4140	4140	0
251	20250324	152100	119596285	4140	4140	4140	4140	0
252	20250324	152000	119596285	4140	4140	4140	4140	0
253	20250324	151900	119596285	4140	4140	4140	4140	0
254	20250324	151800	119596285	4140	4140	4140	4140	182
255	20250324	151700	118842805	4140	4140	4140	4140	0
256	20250324	151600	118842805	4140	4140	4140	4140	1
257	20250324	151500	118838665	4140	4140	4140	4140	0
258	20250324	151400	118838665	4140	4140	4140	4140	0
259	20250324	151300	118838665	4140	4135	4140	4135	315
260	20250324	151200	117535110	4135	4135	4135	4135	0
261	20250324	151100	117535110	4135	4135	4135	4135	0
262	20250324	151000	117535110	4135	4135	4135	4135	4
263	20250324	150900	117518570	4125	4130	4130	4125	2883
264	20250324	150800	105626190	4130	4130	4130	4130	0
265	20250324	150700	105626190	4130	4130	4130	4130	4
266	20250324	150600	105609670	4135	4135	4135	4135	0
267	20250324	150500	105609670	4135	4135	4135	4135	10
268	20250324	150400	105568320	4125	4125	4125	4125	800
269	20250324	150300	102268320	4130	4130	4130	4130	1000
270	20250324	150200	98138320	4130	4130	4130	4130	0
271	20250324	150100	98138320	4130	4130	4130	4130	8
272	20250324	150000	98105280	4130	4130	4130	4130	450
273	20250324	145900	96246780	4125	4125	4125	4125	2300
274	20250324	145800	86759280	4125	4125	4125	4125	200
275	20250324	145700	85934280	4130	4130	4130	4130	45
276	20250324	145600	85748430	4130	4130	4130	4130	1300
277	20250324	145500	80379430	4135	4130	4135	4130	206
278	20250324	145400	79528640	4132	4132	4132	4132	0
279	20250324	145300	79528640	4132	4132	4132	4132	0
280	20250324	145200	79528640	4132	4132	4132	4132	25
281	20250324	145100	79425340	4135	4135	4135	4135	100
282	20250324	145000	79011840	4135	4135	4135	4135	0
283	20250324	144900	79011840	4135	4135	4135	4135	0
284	20250324	144800	79011840	4135	4135	4135	4135	396
285	20250324	144700	77374380	4135	4135	4135	4135	0
286	20250324	144600	77374380	4135	4140	4140	4135	312
287	20250324	144500	76083255	4140	4140	4140	4140	0
288	20250324	144400	76083255	4140	4140	4140	4140	0
289	20250324	144300	76083255	4140	4140	4140	4140	0
290	20250324	144200	76083255	4140	4140	4140	4140	4
291	20250324	144100	76066695	4140	4140	4140	4140	3
292	20250324	144000	76054275	4140	4140	4140	4140	0
293	20250324	143900	76054275	4140	4140	4140	4140	50
294	20250324	143800	75847275	4140	4140	4140	4140	0
295	20250324	143700	75847275	4140	4140	4140	4140	0
296	20250324	143600	75847275	4140	4140	4140	4140	2
297	20250324	143500	75838995	4140	4140	4140	4140	2
298	20250324	143400	75830715	4140	4135	4140	4135	2
299	20250324	143300	75822440	4140	4140	4140	4140	2
300	20250324	143200	75814160	4140	4140	4140	4140	1
301	20250324	143100	75810020	4140	4140	4140	4140	0
302	20250324	143000	75810020	4140	4140	4140	4140	0
303	20250324	142900	75810020	4140	4140	4140	4140	1
304	20250324	142800	75805880	4140	4140	4140	4140	0
305	20250324	142700	75805880	4140	4140	4140	4140	0
306	20250324	142600	75805880	4140	4140	4140	4140	0
307	20250324	142500	75805880	4140	4135	4140	4135	52
308	20250324	142400	75590855	4135	4135	4135	4135	24
309	20250324	142300	75491615	4135	4135	4135	4135	1881
310	20250324	142200	67713680	4135	4135	4135	4135	15
311	20250324	142100	67651655	4140	4140	4140	4140	0
312	20250324	142000	67651655	4140	4140	4140	4140	0
313	20250324	141900	67651655	4140	4140	4140	4140	0
314	20250324	141800	67651655	4140	4140	4140	4140	0
315	20250324	141700	67651655	4140	4140	4140	4140	1222
316	20250324	141600	62592575	4140	4140	4140	4140	0
317	20250324	141500	62592575	4140	4140	4140	4140	1
318	20250324	141400	62588435	4135	4135	4135	4135	300
319	20250324	141300	61347935	4135	4135	4135	4135	0
320	20250324	141200	61347935	4135	4135	4135	4135	0
321	20250324	141100	61347935	4135	4135	4135	4135	0
322	20250324	141000	61347935	4135	4140	4140	4135	268
323	20250324	140900	60239750	4135	4135	4135	4135	0
324	20250324	140800	60239750	4135	4135	4135	4135	0
325	20250324	140700	60239750	4135	4135	4135	4135	0
326	20250324	140600	60239750	4135	4135	4135	4135	0
327	20250324	140500	60239750	4135	4135	4135	4135	0
328	20250324	140400	60239750	4135	4135	4135	4135	0
329	20250324	140300	60239750	4135	4135	4135	4135	0
330	20250324	140200	60239750	4135	4135	4135	4135	0
331	20250324	140100	60239750	4135	4135	4135	4135	0
332	20250324	140000	60239750	4135	4135	4135	4135	0
333	20250324	135900	60239750	4135	4135	4135	4135	0
334	20250324	135800	60239750	4135	4145	4145	4135	210
335	20250324	135700	59370555	4150	4150	4150	4150	5
336	20250324	135600	59349805	4140	4140	4140	4140	0
337	20250324	135500	59349805	4140	4140	4140	4140	0
338	20250324	135400	59349805	4140	4140	4140	4140	0
339	20250324	135300	59349805	4140	4140	4140	4140	1
340	20250324	135200	59345665	4145	4145	4145	4145	0
341	20250324	135100	59345665	4145	4145	4145	4145	1
342	20250324	135000	59341520	4150	4150	4150	4150	510
343	20250324	134900	57225020	4150	4150	4150	4150	0
344	20250324	134800	57225020	4150	4150	4150	4150	0
345	20250324	134700	57225020	4150	4150	4150	4150	14
346	20250324	134600	57166920	4155	4155	4155	4155	20
347	20250324	134500	57083820	4155	4155	4155	4155	0
348	20250324	134400	57083820	4155	4155	4155	4155	0
349	20250324	134300	57083820	4155	4155	4155	4155	1
350	20250324	134200	57079665	4155	4155	4155	4155	0
351	20250324	134100	57079665	4155	4155	4155	4155	300
352	20250324	134000	55833165	4150	4150	4150	4150	0
353	20250324	133900	55833165	4150	4150	4150	4150	85
354	20250324	133800	55480415	4155	4155	4155	4155	0
355	20250324	133700	55480415	4155	4155	4155	4155	0
356	20250324	133600	55480415	4155	4155	4155	4155	1
357	20250324	133500	55476260	4155	4155	4155	4155	0
358	20250324	133400	55476260	4155	4155	4155	4155	0
359	20250324	133300	55476260	4155	4155	4155	4155	0
360	20250324	133200	55476260	4155	4155	4155	4155	0
361	20250324	133100	55476260	4155	4155	4155	4155	0
362	20250324	133000	55476260	4155	4155	4155	4155	0
363	20250324	132900	55476260	4155	4155	4155	4155	0
364	20250324	132800	55476260	4155	4155	4155	4155	0
365	20250324	132700	55476260	4155	4155	4155	4155	0
366	20250324	132600	55476260	4155	4155	4155	4155	4
367	20250324	132500	55459640	4150	4150	4150	4150	0
368	20250324	132400	55459640	4150	4150	4150	4150	0
369	20250324	132300	55459640	4150	4150	4150	4150	0
370	20250324	132200	55459640	4150	4150	4150	4150	0
371	20250324	132100	55459640	4150	4150	4150	4150	0
372	20250324	132000	55459640	4150	4150	4150	4150	0
373	20250324	131900	55459640	4150	4150	4150	4150	0
374	20250324	131800	55459640	4150	4150	4150	4150	0
375	20250324	131700	55459640	4150	4150	4150	4150	0
376	20250324	131600	55459640	4150	4150	4150	4150	0
377	20250324	131500	55459640	4150	4150	4150	4150	0
378	20250324	131400	55459640	4150	4150	4150	4150	0
379	20250324	131300	55459640	4150	4150	4150	4150	100
380	20250324	131200	55044640	4150	4150	4150	4150	1
381	20250324	131100	55040490	4150	4150	4150	4150	0
382	20250324	131000	55040490	4150	4150	4150	4150	0
383	20250324	130900	55040490	4150	4150	4150	4150	10
384	20250324	130800	54998990	4150	4150	4150	4150	0
385	20250324	130700	54998990	4150	4150	4150	4150	1
386	20250324	130600	54994840	4155	4155	4155	4155	0
387	20250324	130500	54994840	4155	4155	4155	4155	0
388	20250324	130400	54994840	4155	4155	4155	4155	0
389	20250324	130300	54994840	4155	4155	4155	4155	100
390	20250324	130200	54579340	4155	4155	4155	4155	0
391	20250324	130100	54579340	4155	4155	4155	4155	0
392	20250324	130000	54579340	4155	4155	4155	4155	0
393	20250324	125900	54579340	4155	4155	4155	4155	0
394	20250324	125800	54579340	4155	4155	4155	4155	0
395	20250324	125700	54579340	4155	4155	4155	4155	0
396	20250324	125600	54579340	4155	4155	4155	4155	0
397	20250324	125500	54579340	4155	4155	4155	4155	0
398	20250324	125400	54579340	4155	4155	4155	4155	0
399	20250324	125300	54579340	4155	4155	4155	4155	0
400	20250324	125200	54579340	4155	4155	4155	4155	0
401	20250324	125100	54579340	4155	4155	4155	4155	2
402	20250324	125000	54571030	4155	4155	4155	4155	0
403	20250324	124900	54571030	4155	4155	4155	4155	0
404	20250324	124800	54571030	4155	4155	4155	4155	0
405	20250324	124700	54571030	4155	4155	4155	4155	0
406	20250324	124600	54571030	4155	4155	4155	4155	24
407	20250324	124500	54471310	4150	4150	4150	4150	0
408	20250324	124400	54471310	4150	4150	4150	4150	0
409	20250324	124300	54471310	4150	4150	4150	4150	0
410	20250324	124200	54471310	4150	4150	4150	4150	0
411	20250324	124100	54471310	4150	4150	4150	4150	0
412	20250324	124000	54471310	4150	4150	4150	4150	1
413	20250324	123900	54467160	4155	4155	4155	4155	0
414	20250324	123800	54467160	4155	4155	4155	4155	0
415	20250324	123700	54467160	4155	4155	4155	4155	0
416	20250324	123600	54467160	4155	4155	4155	4155	0
417	20250324	123500	54467160	4155	4155	4155	4155	0
418	20250324	123400	54467160	4155	4155	4155	4155	0
419	20250324	123300	54467160	4155	4155	4155	4155	0
420	20250324	123200	54467160	4155	4155	4155	4155	0
421	20250324	123100	54467160	4155	4155	4155	4155	0
422	20250324	123000	54467160	4155	4155	4155	4155	0
423	20250324	122900	54467160	4155	4155	4155	4155	0
424	20250324	122800	54467160	4155	4145	4155	4145	87
425	20250324	122700	54105775	4135	4135	4135	4135	0
426	20250324	122600	54105775	4135	4135	4135	4135	0
427	20250324	122500	54105775	4135	4135	4135	4135	0
428	20250324	122400	54105775	4135	4135	4135	4135	0
429	20250324	122300	54105775	4135	4135	4135	4135	0
430	20250324	122200	54105775	4135	4140	4140	4135	30
431	20250324	122100	53981675	4145	4145	4145	4145	0
432	20250324	122000	53981675	4145	4145	4145	4145	0
433	20250324	121900	53981675	4145	4150	4150	4130	3083
434	20250324	121800	41225005	4150	4150	4150	4150	320
435	20250324	121700	39897005	4150	4150	4150	4150	0
436	20250324	121600	39897005	4150	4150	4150	4150	0
437	20250324	121500	39897005	4150	4150	4150	4150	0
438	20250324	121400	39897005	4150	4150	4150	4150	0
439	20250324	121300	39897005	4150	4150	4150	4150	0
440	20250324	121200	39897005	4150	4150	4150	4150	0
441	20250324	121100	39897005	4150	4150	4150	4150	0
442	20250324	121000	39897005	4150	4150	4150	4150	0
443	20250324	120900	39897005	4150	4150	4150	4150	0
444	20250324	120800	39897005	4150	4150	4150	4150	0
445	20250324	120700	39897005	4150	4150	4150	4150	0
446	20250324	120600	39897005	4150	4150	4150	4150	0
447	20250324	120500	39897005	4150	4150	4150	4150	0
448	20250324	120400	39897005	4150	4150	4150	4150	0
449	20250324	120300	39897005	4150	4150	4150	4150	0
450	20250324	120200	39897005	4150	4150	4150	4150	40
451	20250324	120100	39731005	4150	4150	4150	4150	0
452	20250324	120000	39731005	4150	4150	4150	4150	0
453	20250324	115900	39731005	4150	4150	4150	4150	0
454	20250324	115800	39731005	4150	4150	4150	4150	10
455	20250324	115700	39689505	4150	4150	4150	4150	0
456	20250324	115600	39689505	4150	4150	4150	4150	0
457	20250324	115500	39689505	4150	4150	4150	4150	1
458	20250324	115400	39685355	4155	4155	4155	4155	0
459	20250324	115300	39685355	4155	4155	4155	4155	0
460	20250324	115200	39685355	4155	4155	4155	4155	0
461	20250324	115100	39685355	4155	4155	4155	4155	0
462	20250324	115000	39685355	4155	4155	4155	4155	0
463	20250324	114900	39685355	4155	4155	4155	4155	0
464	20250324	114800	39685355	4155	4155	4155	4155	0
465	20250324	114700	39685355	4155	4155	4155	4155	0
466	20250324	114600	39685355	4155	4155	4155	4155	5
467	20250324	114500	39664580	4155	4155	4155	4155	0
468	20250324	114400	39664580	4155	4155	4155	4155	0
469	20250324	114300	39664580	4155	4155	4155	4155	0
470	20250324	114200	39664580	4155	4155	4155	4155	0
471	20250324	114100	39664580	4155	4155	4155	4155	0
472	20250324	114000	39664580	4155	4155	4155	4155	0
473	20250324	113900	39664580	4155	4155	4155	4155	0
474	20250324	113800	39664580	4155	4155	4155	4155	0
475	20250324	113700	39664580	4155	4155	4155	4155	0
476	20250324	113600	39664580	4155	4155	4155	4155	0
477	20250324	113500	39664580	4155	4155	4155	4155	2
478	20250324	113400	39656270	4160	4160	4160	4160	0
479	20250324	113300	39656270	4160	4160	4160	4160	0
480	20250324	113200	39656270	4160	4160	4160	4160	0
481	20250324	113100	39656270	4160	4160	4160	4160	0
482	20250324	113000	39656270	4160	4160	4160	4160	0
483	20250324	112900	39656270	4160	4160	4160	4160	0
484	20250324	112800	39656270	4160	4160	4160	4160	0
485	20250324	112700	39656270	4160	4160	4160	4160	0
486	20250324	112600	39656270	4160	4160	4160	4160	0
487	20250324	112500	39656270	4160	4160	4160	4160	0
488	20250324	112400	39656270	4160	4160	4160	4160	0
489	20250324	112300	39656270	4160	4160	4160	4160	1
490	20250324	112200	39652110	4150	4150	4150	4150	0
491	20250324	112100	39652110	4150	4150	4150	4150	0
492	20250324	112000	39652110	4150	4150	4150	4150	0
493	20250324	111900	39652110	4150	4150	4150	4150	0
494	20250324	111800	39652110	4150	4150	4150	4150	0
495	20250324	111700	39652110	4150	4150	4150	4150	100
496	20250324	111600	39237110	4145	4145	4145	4145	53
497	20250324	111500	39017425	4150	4155	4155	4150	594
498	20250324	111400	36552090	4155	4155	4155	4155	0
499	20250324	111300	36552090	4155	4155	4155	4155	0
500	20250324	111200	36552090	4155	4155	4155	4155	50
501	20250324	111100	36344340	4155	4155	4155	4155	0
502	20250324	111000	36344340	4155	4155	4155	4155	0
503	20250324	110900	36344340	4155	4155	4155	4155	1
504	20250324	110800	36340185	4155	4155	4155	4155	0
505	20250324	110700	36340185	4155	4155	4155	4155	0
506	20250324	110600	36340185	4155	4155	4155	4155	2
507	20250324	110500	36331875	4155	4155	4155	4155	0
508	20250324	110400	36331875	4155	4155	4155	4155	0
509	20250324	110300	36331875	4155	4155	4155	4155	24
510	20250324	110200	36232155	4160	4160	4160	4160	0
511	20250324	110100	36232155	4160	4160	4160	4160	0
512	20250324	110000	36232155	4160	4160	4160	4160	4
513	20250324	105900	36215515	4160	4160	4160	4160	7
514	20250324	105800	36186395	4160	4160	4160	4160	0
515	20250324	105700	36186395	4160	4160	4160	4160	0
516	20250324	105600	36186395	4160	4160	4160	4160	0
517	20250324	105500	36186395	4160	4160	4160	4160	1
518	20250324	105400	36182235	4160	4160	4160	4160	1
519	20250324	105300	36178075	4165	4165	4165	4165	0
520	20250324	105200	36178075	4165	4165	4165	4165	0
521	20250324	105100	36178075	4165	4165	4165	4165	0
522	20250324	105000	36178075	4165	4165	4165	4165	0
523	20250324	104900	36178075	4165	4165	4165	4165	0
524	20250324	104800	36178075	4165	4165	4165	4165	1
525	20250324	104700	36173910	4155	4155	4155	4155	0
526	20250324	104600	36173910	4155	4155	4155	4155	0
527	20250324	104500	36173910	4155	4155	4155	4155	0
528	20250324	104400	36173910	4155	4155	4155	4155	0
529	20250324	104300	36173910	4155	4155	4155	4155	1
530	20250324	104200	36169755	4165	4165	4165	4165	0
531	20250324	104100	36169755	4165	4165	4165	4165	1
532	20250324	104000	36165590	4165	4165	4165	4165	0
533	20250324	103900	36165590	4165	4165	4165	4165	0
534	20250324	103800	36165590	4165	4165	4165	4165	1
535	20250324	103700	36161425	4165	4165	4165	4165	0
536	20250324	103600	36161425	4165	4165	4165	4165	0
537	20250324	103500	36161425	4165	4165	4165	4165	0
538	20250324	103400	36161425	4165	4165	4165	4165	1320
539	20250324	103300	30663625	4165	4165	4165	4165	0
540	20250324	103200	30663625	4165	4165	4165	4165	0
541	20250324	103100	30663625	4165	4165	4165	4165	0
542	20250324	103000	30663625	4165	4165	4165	4165	0
543	20250324	102900	30663625	4165	4165	4165	4165	5
544	20250324	102800	30642800	4175	4175	4175	4175	0
545	20250324	102700	30642800	4175	4175	4175	4175	0
546	20250324	102600	30642800	4175	4175	4175	4175	0
547	20250324	102500	30642800	4175	4175	4175	4175	0
548	20250324	102400	30642800	4175	4175	4175	4175	0
549	20250324	102300	30642800	4175	4175	4175	4175	0
550	20250324	102200	30642800	4175	4175	4175	4175	1
551	20250324	102100	30638625	4175	4175	4175	4175	0
552	20250324	102000	30638625	4175	4175	4175	4175	0
553	20250324	101900	30638625	4175	4175	4175	4175	0
554	20250324	101800	30638625	4175	4175	4175	4175	0
555	20250324	101700	30638625	4175	4175	4175	4175	1
556	20250324	101600	30634450	4175	4175	4175	4175	12
557	20250324	101500	30584350	4175	4175	4175	4175	2
558	20250324	101400	30576000	4150	4150	4150	4150	0
559	20250324	101300	30576000	4150	4150	4150	4150	0
560	20250324	101200	30576000	4150	4150	4150	4150	0
561	20250324	101100	30576000	4150	4150	4150	4150	0
562	20250324	101000	30576000	4150	4150	4150	4150	1
563	20250324	100900	30571850	4145	4145	4145	4145	0
564	20250324	100800	30571850	4145	4145	4145	4145	69
565	20250324	100700	30285845	4145	4145	4145	4145	10
566	20250324	100600	30244395	4150	4150	4150	4150	7
567	20250324	100500	30215345	4145	4145	4145	4145	0
568	20250324	100400	30215345	4145	4150	4150	4145	8
569	20250324	100300	30182150	4145	4145	4145	4145	1
570	20250324	100200	30178005	4150	4155	4155	4150	1550
571	20250324	100100	23745395	4155	4155	4155	4155	111
572	20250324	100000	23284190	4155	4155	4155	4155	108
573	20250324	095900	22835450	4155	4155	4155	4155	0
574	20250324	095800	22835450	4155	4160	4160	4155	158
575	20250324	095700	22178860	4170	4170	4170	4170	0
576	20250324	095600	22178860	4170	4170	4170	4170	0
577	20250324	095500	22178860	4170	4170	4170	4170	0
578	20250324	095400	22178860	4170	4170	4170	4170	0
579	20250324	095300	22178860	4170	4170	4170	4170	0
580	20250324	095200	22178860	4170	4170	4170	4170	0
581	20250324	095100	22178860	4170	4170	4170	4170	25
582	20250324	095000	22074610	4170	4170	4170	4170	13
583	20250324	094900	22020400	4170	4155	4170	4155	24
584	20250324	094800	21920620	4155	4155	4155	4155	0
585	20250324	094700	21920620	4155	4155	4155	4155	50
586	20250324	094600	21712870	4180	4180	4180	4180	0
587	20250324	094500	21712870	4180	4180	4180	4180	0
588	20250324	094400	21712870	4180	4180	4180	4180	0
589	20250324	094300	21712870	4180	4180	4180	4180	0
590	20250324	094200	21712870	4180	4180	4180	4180	16
591	20250324	094100	21645990	4190	4190	4190	4190	0
592	20250324	094000	21645990	4190	4190	4190	4190	0
593	20250324	093900	21645990	4190	4190	4190	4190	0
594	20250324	093800	21645990	4190	4190	4190	4190	0
595	20250324	093700	21645990	4190	4190	4190	4190	0
596	20250324	093600	21645990	4190	4190	4190	4190	0
597	20250324	093500	21645990	4190	4190	4190	4190	0
598	20250324	093400	21645990	4190	4190	4190	4190	0
599	20250324	093300	21645990	4190	4190	4190	4190	0
600	20250324	093200	21645990	4190	4190	4190	4190	0
601	20250324	093100	21645990	4190	4190	4190	4190	0
602	20250324	093000	21645990	4190	4190	4190	4190	0
603	20250324	092900	21645990	4190	4190	4190	4190	0
604	20250324	092800	21645990	4190	4190	4190	4190	0
605	20250324	092700	21645990	4190	4190	4190	4190	0
606	20250324	092600	21645990	4190	4190	4190	4190	0
607	20250324	092500	21645990	4190	4150	4190	4145	771
608	20250324	092400	18449520	4150	4155	4155	4150	954
609	20250324	092300	14488385	4155	4155	4155	4155	50
610	20250324	092200	14280635	4160	4160	4160	4160	0
611	20250324	092100	14280635	4160	4160	4160	4160	0
612	20250324	092000	14280635	4160	4160	4160	4160	300
613	20250324	091900	13032635	4170	4170	4170	4170	1
614	20250324	091800	13028465	4155	4155	4155	4155	0
615	20250324	091700	13028465	4155	4155	4155	4155	0
616	20250324	091600	13028465	4155	4155	4155	4155	0
617	20250324	091500	13028465	4155	4155	4155	4155	0
618	20250324	091400	13028465	4155	4155	4155	4155	0
619	20250324	091300	13028465	4155	4155	4155	4155	0
620	20250324	091200	13028465	4155	4160	4160	4155	931
621	20250324	091100	9159160	4155	4155	4155	4155	215
622	20250324	091000	8265835	4170	4160	4170	4155	476
623	20250324	090900	6286895	4170	4170	4170	4170	77
624	20250324	090800	5965805	4170	4170	4170	4170	0
625	20250324	090700	5965805	4170	4170	4170	4170	0
626	20250324	090600	5965805	4170	4170	4170	4170	0
627	20250324	090500	5965805	4170	4170	4170	4170	0
628	20250324	090400	5965805	4170	4170	4170	4170	973
629	20250324	090300	1908395	4195	4195	4195	4195	0
630	20250324	090200	1908395	4195	4195	4195	4195	28
631	20250324	090100	1790935	4195	4195	4195	4195	0
632	20250324	090000	1790935	4195	4155	4195	4155	431