KissMeData/054040/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	193700	82324895	4680	4680	4680	4680	349
3	20250324	193600	82324895	4680	4680	4680	4680	0
4	20250324	193500	82324895	4680	4680	4680	4680	0
5	20250324	193400	82324895	4680	4680	4680	4680	0
6	20250324	193300	82324895	4680	4680	4680	4680	0
7	20250324	193200	82324895	4680	4680	4680	4680	0
8	20250324	193100	82324895	4680	4680	4680	4680	0
9	20250324	193000	82324895	4680	4680	4680	4680	0
10	20250324	192900	82324895	4680	4680	4680	4680	0
11	20250324	192800	82324895	4680	4680	4680	4680	0
12	20250324	192700	82324895	4680	4680	4680	4680	0
13	20250324	192600	82324895	4680	4680	4680	4680	0
14	20250324	192500	82324895	4680	4680	4680	4680	0
15	20250324	192400	82324895	4680	4680	4680	4680	0
16	20250324	192300	82324895	4680	4680	4680	4680	0
17	20250324	192200	82324895	4680	4680	4680	4680	0
18	20250324	192100	82324895	4680	4680	4680	4680	0
19	20250324	192000	82324895	4680	4680	4680	4680	0
20	20250324	191900	82324895	4680	4680	4680	4680	0
21	20250324	191800	82324895	4680	4680	4680	4680	0
22	20250324	191700	82324895	4680	4680	4680	4680	0
23	20250324	191600	82324895	4680	4680	4680	4680	0
24	20250324	191500	82324895	4680	4680	4680	4680	0
25	20250324	191400	82324895	4680	4680	4680	4680	0
26	20250324	191300	82324895	4680	4680	4680	4680	0
27	20250324	191200	82324895	4680	4680	4680	4680	0
28	20250324	191100	82324895	4680	4680	4680	4680	0
29	20250324	191000	82324895	4680	4680	4680	4680	0
30	20250324	190900	82324895	4680	4680	4680	4680	0
31	20250324	190800	82324895	4680	4680	4680	4680	0
32	20250324	190700	82324895	4680	4680	4680	4680	349
33	20250324	190600	82324895	4680	4680	4680	4680	0
34	20250324	190500	82324895	4680	4680	4680	4680	0
35	20250324	190400	82324895	4680	4680	4680	4680	0
36	20250324	190300	82324895	4680	4680	4680	4680	0
37	20250324	190200	82324895	4680	4680	4680	4680	0
38	20250324	190100	82324895	4680	4680	4680	4680	0
39	20250324	190000	82324895	4680	4680	4680	4680	0
40	20250324	185900	82324895	4680	4680	4680	4680	0
41	20250324	185800	82324895	4680	4680	4680	4680	0
42	20250324	185700	82324895	4680	4680	4680	4680	0
43	20250324	185600	82324895	4680	4680	4680	4680	0
44	20250324	185500	82324895	4680	4680	4680	4680	0
45	20250324	185400	82324895	4680	4680	4680	4680	0
46	20250324	185300	82324895	4680	4680	4680	4680	0
47	20250324	185200	82324895	4680	4680	4680	4680	0
48	20250324	185100	82324895	4680	4680	4680	4680	0
49	20250324	185000	82324895	4680	4680	4680	4680	0
50	20250324	184900	82324895	4680	4680	4680	4680	0
51	20250324	184800	82324895	4680	4680	4680	4680	0
52	20250324	184700	82324895	4680	4680	4680	4680	0
53	20250324	184600	82324895	4680	4680	4680	4680	0
54	20250324	184500	82324895	4680	4680	4680	4680	0
55	20250324	184400	82324895	4680	4680	4680	4680	0
56	20250324	184300	82324895	4680	4680	4680	4680	0
57	20250324	184200	82324895	4680	4680	4680	4680	0
58	20250324	184100	82324895	4680	4680	4680	4680	0
59	20250324	184000	82324895	4680	4680	4680	4680	0
60	20250324	183900	82324895	4680	4680	4680	4680	0
61	20250324	183800	82324895	4680	4680	4680	4680	0
62	20250324	183700	82324895	4680	4680	4680	4680	349
63	20250324	183600	82324895	4680	4680	4680	4680	0
64	20250324	183500	82324895	4680	4680	4680	4680	0
65	20250324	183400	82324895	4680	4680	4680	4680	0
66	20250324	183300	82324895	4680	4680	4680	4680	0
67	20250324	183200	82324895	4680	4680	4680	4680	0
68	20250324	183100	82324895	4680	4680	4680	4680	0
69	20250324	183000	82324895	4680	4680	4680	4680	0
70	20250324	182900	82324895	4680	4680	4680	4680	0
71	20250324	182800	82324895	4680	4680	4680	4680	0
72	20250324	182700	82324895	4680	4680	4680	4680	0
73	20250324	182600	82324895	4680	4680	4680	4680	0
74	20250324	182500	82324895	4680	4680	4680	4680	0
75	20250324	182400	82324895	4680	4680	4680	4680	0
76	20250324	182300	82324895	4680	4680	4680	4680	0
77	20250324	182200	82324895	4680	4680	4680	4680	0
78	20250324	182100	82324895	4680	4680	4680	4680	0
79	20250324	182000	82324895	4680	4680	4680	4680	0
80	20250324	181900	82324895	4680	4680	4680	4680	0
81	20250324	181800	82324895	4680	4680	4680	4680	0
82	20250324	181700	82324895	4680	4680	4680	4680	0
83	20250324	181600	82324895	4680	4680	4680	4680	0
84	20250324	181500	82324895	4680	4680	4680	4680	0
85	20250324	181400	82324895	4680	4680	4680	4680	0
86	20250324	181300	82324895	4680	4680	4680	4680	0
87	20250324	181200	82324895	4680	4680	4680	4680	0
88	20250324	181100	82324895	4680	4680	4680	4680	0
89	20250324	181000	82324895	4680	4680	4680	4680	0
90	20250324	180900	82324895	4680	4680	4680	4680	0
91	20250324	180800	82324895	4680	4680	4680	4680	0
92	20250324	180700	82324895	4680	4680	4680	4680	349
93	20250324	180600	82324895	4680	4680	4680	4680	0
94	20250324	180500	82324895	4680	4680	4680	4680	0
95	20250324	180400	82324895	4680	4680	4680	4680	0
96	20250324	180300	82324895	4680	4680	4680	4680	0
97	20250324	180200	82324895	4680	4680	4680	4680	0
98	20250324	180100	82324895	4680	4680	4680	4680	0
99	20250324	180000	82324895	4680	4680	4680	4680	0
100	20250324	175900	82324895	4680	4680	4680	4680	0
101	20250324	175800	82324895	4680	4680	4680	4680	0
102	20250324	175700	82324895	4680	4680	4680	4680	0
103	20250324	175600	82324895	4680	4680	4680	4680	0
104	20250324	175500	82324895	4680	4680	4680	4680	0
105	20250324	175400	82324895	4680	4680	4680	4680	0
106	20250324	175300	82324895	4680	4680	4680	4680	0
107	20250324	175200	82324895	4680	4680	4680	4680	0
108	20250324	175100	82324895	4680	4680	4680	4680	0
109	20250324	175000	82324895	4680	4680	4680	4680	0
110	20250324	174900	82324895	4680	4680	4680	4680	0
111	20250324	174800	82324895	4680	4680	4680	4680	0
112	20250324	174700	82324895	4680	4680	4680	4680	0
113	20250324	174600	82324895	4680	4680	4680	4680	0
114	20250324	174500	82324895	4680	4680	4680	4680	0
115	20250324	174400	82324895	4680	4680	4680	4680	0
116	20250324	174300	82324895	4680	4680	4680	4680	0
117	20250324	174200	82324895	4680	4680	4680	4680	0
118	20250324	174100	82324895	4680	4680	4680	4680	0
119	20250324	174000	82324895	4680	4680	4680	4680	0
120	20250324	173900	82324895	4680	4680	4680	4680	0
121	20250324	173800	82324895	4680	4680	4680	4680	0
122	20250324	173700	82324895	4680	4680	4680	4680	349
123	20250324	173600	82324895	4680	4680	4680	4680	0
124	20250324	173500	82324895	4680	4680	4680	4680	0
125	20250324	173400	82324895	4680	4680	4680	4680	0
126	20250324	173300	82324895	4680	4680	4680	4680	0
127	20250324	173200	82324895	4680	4680	4680	4680	0
128	20250324	173100	82324895	4680	4680	4680	4680	0
129	20250324	173000	82324895	4680	4680	4680	4680	0
130	20250324	172900	82324895	4680	4680	4680	4680	0
131	20250324	172800	82324895	4680	4680	4680	4680	0
132	20250324	172700	82324895	4680	4680	4680	4680	0
133	20250324	172600	82324895	4680	4680	4680	4680	0
134	20250324	172500	82324895	4680	4680	4680	4680	0
135	20250324	172400	82324895	4680	4680	4680	4680	0
136	20250324	172300	82324895	4680	4680	4680	4680	0
137	20250324	172200	82324895	4680	4680	4680	4680	0
138	20250324	172100	82324895	4680	4680	4680	4680	0
139	20250324	172000	82324895	4680	4680	4680	4680	0
140	20250324	171900	82324895	4680	4680	4680	4680	0
141	20250324	171800	82324895	4680	4680	4680	4680	0
142	20250324	171700	82324895	4680	4680	4680	4680	0
143	20250324	171600	82324895	4680	4680	4680	4680	0
144	20250324	171500	82324895	4680	4680	4680	4680	0
145	20250324	171400	82324895	4680	4680	4680	4680	0
146	20250324	171300	82324895	4680	4680	4680	4680	0
147	20250324	171200	82324895	4680	4680	4680	4680	0
148	20250324	171100	82324895	4680	4680	4680	4680	0
149	20250324	171000	82324895	4680	4680	4680	4680	0
150	20250324	170900	82324895	4680	4680	4680	4680	0
151	20250324	170800	82324895	4680	4680	4680	4680	0
152	20250324	170700	82324895	4680	4680	4680	4680	349
153	20250324	170600	82324895	4680	4680	4680	4680	0
154	20250324	170500	82324895	4680	4680	4680	4680	0
155	20250324	170400	82324895	4680	4680	4680	4680	0
156	20250324	170300	82324895	4680	4680	4680	4680	0
157	20250324	170200	82324895	4680	4680	4680	4680	0
158	20250324	170100	82324895	4680	4680	4680	4680	0
159	20250324	170000	82324895	4680	4680	4680	4680	0
160	20250324	165900	82324895	4680	4680	4680	4680	0
161	20250324	165800	82324895	4680	4680	4680	4680	0
162	20250324	165700	82324895	4680	4680	4680	4680	0
163	20250324	165600	82324895	4680	4680	4680	4680	0
164	20250324	165500	82324895	4680	4680	4680	4680	0
165	20250324	165400	82324895	4680	4680	4680	4680	0
166	20250324	165300	82324895	4680	4680	4680	4680	0
167	20250324	165200	82324895	4680	4680	4680	4680	0
168	20250324	165100	82324895	4680	4680	4680	4680	0
169	20250324	165000	82324895	4680	4680	4680	4680	0
170	20250324	164900	82324895	4680	4680	4680	4680	0
171	20250324	164800	82324895	4680	4680	4680	4680	0
172	20250324	164700	82324895	4680	4680	4680	4680	0
173	20250324	164600	82324895	4680	4680	4680	4680	0
174	20250324	164500	82324895	4680	4680	4680	4680	0
175	20250324	164400	82324895	4680	4680	4680	4680	0
176	20250324	164300	82324895	4680	4680	4680	4680	0
177	20250324	164200	82324895	4680	4680	4680	4680	0
178	20250324	164100	82324895	4680	4680	4680	4680	0
179	20250324	164000	82324895	4680	4680	4680	4680	0
180	20250324	163900	82324895	4680	4680	4680	4680	0
181	20250324	163800	82324895	4680	4680	4680	4680	0
182	20250324	163700	82324895	4680	4680	4680	4680	349
183	20250324	163600	82324895	4680	4680	4680	4680	0
184	20250324	163500	82324895	4680	4680	4680	4680	0
185	20250324	163400	82324895	4680	4680	4680	4680	0
186	20250324	163300	82324895	4680	4680	4680	4680	0
187	20250324	163200	82324895	4680	4680	4680	4680	0
188	20250324	163100	82324895	4680	4680	4680	4680	0
189	20250324	163000	82324895	4680	4680	4680	4680	0
190	20250324	162900	82324895	4680	4680	4680	4680	0
191	20250324	162800	82324895	4680	4680	4680	4680	0
192	20250324	162700	82324895	4680	4680	4680	4680	0
193	20250324	162600	82324895	4680	4680	4680	4680	0
194	20250324	162500	82324895	4680	4680	4680	4680	0
195	20250324	162400	82324895	4680	4680	4680	4680	0
196	20250324	162300	82324895	4680	4680	4680	4680	0
197	20250324	162200	82324895	4680	4680	4680	4680	0
198	20250324	162100	82324895	4680	4680	4680	4680	0
199	20250324	162000	82324895	4680	4680	4680	4680	0
200	20250324	161900	82324895	4680	4680	4680	4680	0
201	20250324	161800	82324895	4680	4680	4680	4680	0
202	20250324	161700	82324895	4680	4680	4680	4680	0
203	20250324	161600	82324895	4680	4680	4680	4680	0
204	20250324	161500	82324895	4680	4680	4680	4680	0
205	20250324	161400	82324895	4680	4680	4680	4680	0
206	20250324	161300	82324895	4680	4680	4680	4680	0
207	20250324	161200	82324895	4680	4680	4680	4680	0
208	20250324	161100	82324895	4680	4680	4680	4680	0
209	20250324	161000	82324895	4680	4680	4680	4680	0
210	20250324	160900	82324895	4680	4680	4680	4680	0
211	20250324	160800	82324895	4680	4680	4680	4680	0
212	20250324	160700	82324895	4680	4680	4680	4680	349
213	20250324	160600	82324895	4680	4680	4680	4680	0
214	20250324	160500	82324895	4680	4680	4680	4680	0
215	20250324	160400	82324895	4680	4680	4680	4680	0
216	20250324	160300	82324895	4680	4680	4680	4680	0
217	20250324	160200	82324895	4680	4680	4680	4680	0
218	20250324	160100	82324895	4680	4680	4680	4680	0
219	20250324	160000	82324895	4680	4680	4680	4680	0
220	20250324	155900	82324895	4680	4680	4680	4680	0
221	20250324	155800	82324895	4680	4680	4680	4680	0
222	20250324	155700	82324895	4680	4680	4680	4680	0
223	20250324	155600	82324895	4680	4680	4680	4680	0
224	20250324	155500	82324895	4680	4680	4680	4680	0
225	20250324	155400	82324895	4680	4680	4680	4680	0
226	20250324	155300	82324895	4680	4680	4680	4680	0
227	20250324	155200	82324895	4680	4680	4680	4680	0
228	20250324	155100	82324895	4680	4680	4680	4680	0
229	20250324	155000	82324895	4680	4680	4680	4680	0
230	20250324	154900	82324895	4680	4680	4680	4680	0
231	20250324	154800	82324895	4680	4680	4680	4680	0
232	20250324	154700	82324895	4680	4680	4680	4680	0
233	20250324	154600	82324895	4680	4680	4680	4680	0
234	20250324	154500	82324895	4680	4680	4680	4680	0
235	20250324	154400	82324895	4680	4680	4680	4680	0
236	20250324	154300	82324895	4680	4680	4680	4680	0
237	20250324	154200	82324895	4680	4680	4680	4680	0
238	20250324	154100	82324895	4680	4680	4680	4680	0
239	20250324	154000	82324895	4680	4680	4680	4680	0
240	20250324	153900	82324895	4680	4680	4680	4680	0
241	20250324	153800	82324895	4680	4680	4680	4680	0
242	20250324	153700	82324895	4680	4680	4680	4680	349
243	20250324	153600	82324895	4680	4680	4680	4680	0
244	20250324	153500	82324895	4680	4680	4680	4680	0
245	20250324	153400	82324895	4680	4680	4680	4680	0
246	20250324	153300	82324895	4680	4680	4680	4680	0
247	20250324	153200	82324895	4680	4680	4680	4680	0
248	20250324	153100	82324895	4680	4680	4680	4680	0
249	20250324	153000	82324895	4680	4680	4680	4680	349
250	20250324	152900	80691575	4670	4670	4670	4670	0
251	20250324	152800	80691575	4670	4670	4670	4670	0
252	20250324	152700	80691575	4670	4670	4670	4670	0
253	20250324	152600	80691575	4670	4670	4670	4670	0
254	20250324	152500	80691575	4670	4670	4670	4670	0
255	20250324	152400	80691575	4670	4670	4670	4670	0
256	20250324	152300	80691575	4670	4670	4670	4670	0
257	20250324	152200	80691575	4670	4670	4670	4670	0
258	20250324	152100	80691575	4670	4670	4670	4670	0
259	20250324	152000	80691575	4670	4670	4670	4670	0
260	20250324	151900	80691575	4670	4670	4670	4670	0
261	20250324	151800	80691575	4670	4670	4670	4670	0
262	20250324	151700	80691575	4670	4670	4670	4670	738
263	20250324	151600	77245115	4675	4675	4675	4675	0
264	20250324	151500	77245115	4675	4675	4675	4675	17
265	20250324	151400	77165640	4675	4675	4675	4675	1287
266	20250324	151300	71148915	4675	4675	4675	4675	1
267	20250324	151200	71144240	4670	4670	4670	4670	0
268	20250324	151100	71144240	4670	4670	4670	4670	0
269	20250324	151000	71144240	4670	4670	4670	4670	296
270	20250324	150900	69761920	4670	4670	4670	4670	0
271	20250324	150800	69761920	4670	4670	4670	4670	0
272	20250324	150700	69761920	4670	4670	4670	4670	0
273	20250324	150600	69761920	4670	4670	4670	4670	0
274	20250324	150500	69761920	4670	4670	4670	4670	0
275	20250324	150400	69761920	4670	4670	4670	4670	0
276	20250324	150300	69761920	4670	4670	4670	4670	0
277	20250324	150200	69761920	4670	4670	4670	4670	0
278	20250324	150100	69761920	4670	4670	4670	4670	0
279	20250324	150000	69761920	4670	4670	4670	4670	664
280	20250324	145900	66661040	4670	4670	4670	4670	0
281	20250324	145800	66661040	4670	4670	4670	4670	0
282	20250324	145700	66661040	4670	4670	4670	4670	0
283	20250324	145600	66661040	4670	4670	4670	4670	2
284	20250324	145500	66651700	4650	4650	4650	4650	0
285	20250324	145400	66651700	4650	4650	4650	4650	0
286	20250324	145300	66651700	4650	4650	4650	4650	0
287	20250324	145200	66651700	4650	4650	4650	4650	0
288	20250324	145100	66651700	4650	4650	4650	4650	0
289	20250324	145000	66651700	4650	4665	4665	4650	283
290	20250324	144900	65333385	4665	4665	4665	4665	0
291	20250324	144800	65333385	4665	4665	4665	4665	0
292	20250324	144700	65333385	4665	4665	4665	4665	0
293	20250324	144600	65333385	4665	4665	4665	4665	4
294	20250324	144500	65314725	4675	4675	4675	4675	0
295	20250324	144400	65314725	4675	4675	4675	4675	0
296	20250324	144300	65314725	4675	4675	4675	4675	0
297	20250324	144200	65314725	4675	4675	4675	4675	1
298	20250324	144100	65310050	4660	4660	4660	4660	0
299	20250324	144000	65310050	4660	4660	4660	4660	0
300	20250324	143900	65310050	4660	4660	4660	4660	0
301	20250324	143800	65310050	4660	4660	4660	4660	0
302	20250324	143700	65310050	4660	4660	4660	4660	0
303	20250324	143600	65310050	4660	4660	4660	4660	1
304	20250324	143500	65305390	4665	4665	4665	4665	0
305	20250324	143400	65305390	4665	4665	4665	4665	0
306	20250324	143300	65305390	4665	4665	4665	4665	0
307	20250324	143200	65305390	4665	4665	4665	4665	0
308	20250324	143100	65305390	4665	4665	4665	4665	1
309	20250324	143000	65300725	4670	4670	4670	4670	0
310	20250324	142900	65300725	4670	4670	4670	4670	0
311	20250324	142800	65300725	4670	4670	4670	4670	0
312	20250324	142700	65300725	4670	4670	4670	4670	0
313	20250324	142600	65300725	4670	4670	4670	4670	2
314	20250324	142500	65291385	4670	4670	4670	4670	0
315	20250324	142400	65291385	4670	4670	4670	4670	0
316	20250324	142300	65291385	4670	4670	4670	4670	0
317	20250324	142200	65291385	4670	4670	4670	4670	0
318	20250324	142100	65291385	4670	4670	4670	4670	0
319	20250324	142000	65291385	4670	4670	4670	4670	0
320	20250324	141900	65291385	4670	4670	4670	4670	0
321	20250324	141800	65291385	4670	4670	4670	4670	0
322	20250324	141700	65291385	4670	4670	4670	4670	0
323	20250324	141600	65291385	4670	4670	4670	4670	0
324	20250324	141500	65291385	4670	4670	4670	4670	0
325	20250324	141400	65291385	4670	4670	4670	4670	0
326	20250324	141300	65291385	4670	4670	4670	4670	20
327	20250324	141200	65197985	4670	4670	4670	4670	0
328	20250324	141100	65197985	4670	4670	4670	4670	0
329	20250324	141000	65197985	4670	4670	4670	4670	0
330	20250324	140900	65197985	4670	4670	4670	4670	0
331	20250324	140800	65197985	4670	4670	4670	4670	0
332	20250324	140700	65197985	4670	4670	4670	4670	0
333	20250324	140600	65197985	4670	4670	4670	4670	0
334	20250324	140500	65197985	4670	4670	4670	4670	0
335	20250324	140400	65197985	4670	4670	4670	4670	1
336	20250324	140300	65193315	4665	4665	4665	4665	0
337	20250324	140200	65193315	4665	4665	4665	4665	1
338	20250324	140100	65188650	4665	4665	4665	4665	0
339	20250324	140000	65188650	4665	4665	4665	4665	0
340	20250324	135900	65188650	4665	4665	4665	4665	0
341	20250324	135800	65188650	4665	4665	4665	4665	0
342	20250324	135700	65188650	4665	4665	4665	4665	0
343	20250324	135600	65188650	4665	4665	4665	4665	0
344	20250324	135500	65188650	4665	4665	4665	4665	0
345	20250324	135400	65188650	4665	4665	4665	4665	0
346	20250324	135300	65188650	4665	4665	4665	4665	0
347	20250324	135200	65188650	4665	4665	4665	4665	0
348	20250324	135100	65188650	4665	4665	4665	4665	0
349	20250324	135000	65188650	4665	4665	4665	4665	0
350	20250324	134900	65188650	4665	4665	4665	4665	0
351	20250324	134800	65188650	4665	4665	4665	4665	0
352	20250324	134700	65188650	4665	4665	4665	4665	0
353	20250324	134600	65188650	4665	4665	4665	4665	0
354	20250324	134500	65188650	4665	4665	4665	4665	2
355	20250324	134400	65179320	4670	4670	4670	4670	0
356	20250324	134300	65179320	4670	4670	4670	4670	2
357	20250324	134200	65169980	4655	4655	4655	4655	0
358	20250324	134100	65169980	4655	4655	4655	4655	0
359	20250324	134000	65169980	4655	4655	4655	4655	0
360	20250324	133900	65169980	4655	4655	4655	4655	0
361	20250324	133800	65169980	4655	4655	4655	4655	0
362	20250324	133700	65169980	4655	4655	4655	4655	0
363	20250324	133600	65169980	4655	4655	4655	4655	0
364	20250324	133500	65169980	4655	4655	4655	4655	184
365	20250324	133400	64313460	4660	4660	4660	4660	1
366	20250324	133300	64308800	4665	4665	4665	4665	0
367	20250324	133200	64308800	4665	4665	4665	4665	0
368	20250324	133100	64308800	4665	4665	4665	4665	0
369	20250324	133000	64308800	4665	4665	4665	4665	0
370	20250324	132900	64308800	4665	4665	4665	4665	0
371	20250324	132800	64308800	4665	4665	4665	4665	0
372	20250324	132700	64308800	4665	4665	4665	4665	0
373	20250324	132600	64308800	4665	4665	4665	4665	0
374	20250324	132500	64308800	4665	4665	4665	4665	0
375	20250324	132400	64308800	4665	4665	4665	4665	0
376	20250324	132300	64308800	4665	4665	4665	4665	1
377	20250324	132200	64304135	4675	4670	4675	4670	22
378	20250324	132100	64201385	4670	4670	4670	4670	0
379	20250324	132000	64201385	4670	4670	4670	4670	0
380	20250324	131900	64201385	4670	4670	4670	4670	0
381	20250324	131800	64201385	4670	4670	4670	4670	0
382	20250324	131700	64201385	4670	4670	4670	4670	0
383	20250324	131600	64201385	4670	4670	4670	4670	1
384	20250324	131500	64196715	4670	4670	4670	4670	0
385	20250324	131400	64196715	4670	4670	4670	4670	0
386	20250324	131300	64196715	4670	4670	4670	4670	11
387	20250324	131200	64145345	4670	4670	4670	4670	0
388	20250324	131100	64145345	4670	4670	4670	4670	0
389	20250324	131000	64145345	4670	4670	4670	4670	0
390	20250324	130900	64145345	4670	4675	4675	4670	64
391	20250324	130800	63846165	4655	4655	4655	4655	0
392	20250324	130700	63846165	4655	4655	4655	4655	0
393	20250324	130600	63846165	4655	4655	4655	4655	0
394	20250324	130500	63846165	4655	4660	4660	4655	1444
395	20250324	130400	57118745	4675	4675	4675	4675	0
396	20250324	130300	57118745	4675	4675	4675	4675	0
397	20250324	130200	57118745	4675	4675	4675	4675	0
398	20250324	130100	57118745	4675	4675	4675	4675	3
399	20250324	130000	57104720	4660	4665	4665	4660	100
400	20250324	125900	56638225	4665	4665	4665	4665	0
401	20250324	125800	56638225	4665	4665	4665	4665	0
402	20250324	125700	56638225	4665	4665	4665	4665	0
403	20250324	125600	56638225	4665	4665	4665	4665	0
404	20250324	125500	56638225	4665	4665	4665	4665	22
405	20250324	125400	56535595	4665	4665	4665	4665	78
406	20250324	125300	56171725	4665	4665	4665	4665	0
407	20250324	125200	56171725	4665	4665	4665	4665	0
408	20250324	125100	56171725	4665	4665	4665	4665	0
409	20250324	125000	56171725	4665	4665	4665	4665	48
410	20250324	124900	55947805	4665	4665	4665	4665	0
411	20250324	124800	55947805	4665	4665	4665	4665	0
412	20250324	124700	55947805	4665	4665	4665	4665	0
413	20250324	124600	55947805	4665	4665	4665	4665	0
414	20250324	124500	55947805	4665	4665	4665	4665	0
415	20250324	124400	55947805	4665	4665	4665	4665	0
416	20250324	124300	55947805	4665	4665	4665	4665	4
417	20250324	124200	55929145	4675	4675	4675	4675	0
418	20250324	124100	55929145	4675	4675	4675	4675	0
419	20250324	124000	55929145	4675	4675	4675	4675	0
420	20250324	123900	55929145	4675	4675	4675	4675	0
421	20250324	123800	55929145	4675	4675	4675	4675	0
422	20250324	123700	55929145	4675	4675	4675	4675	0
423	20250324	123600	55929145	4675	4675	4675	4675	0
424	20250324	123500	55929145	4675	4675	4675	4675	0
425	20250324	123400	55929145	4675	4675	4675	4675	0
426	20250324	123300	55929145	4675	4675	4675	4675	0
427	20250324	123200	55929145	4675	4675	4675	4675	0
428	20250324	123100	55929145	4675	4675	4675	4675	0
429	20250324	123000	55929145	4675	4675	4675	4675	47
430	20250324	122900	55709420	4675	4675	4675	4675	0
431	20250324	122800	55709420	4675	4675	4675	4675	0
432	20250324	122700	55709420	4675	4675	4675	4675	0
433	20250324	122600	55709420	4675	4675	4675	4675	0
434	20250324	122500	55709420	4675	4675	4675	4675	0
435	20250324	122400	55709420	4675	4675	4675	4675	0
436	20250324	122300	55709420	4675	4675	4675	4675	0
437	20250324	122200	55709420	4675	4675	4675	4675	0
438	20250324	122100	55709420	4675	4675	4675	4675	0
439	20250324	122000	55709420	4675	4675	4675	4675	0
440	20250324	121900	55709420	4675	4675	4675	4675	0
441	20250324	121800	55709420	4675	4675	4675	4675	0
442	20250324	121700	55709420	4675	4675	4675	4675	0
443	20250324	121600	55709420	4675	4675	4675	4675	0
444	20250324	121500	55709420	4675	4675	4675	4675	0
445	20250324	121400	55709420	4675	4675	4675	4675	0
446	20250324	121300	55709420	4675	4675	4675	4675	0
447	20250324	121200	55709420	4675	4675	4675	4675	0
448	20250324	121100	55709420	4675	4675	4675	4675	0
449	20250324	121000	55709420	4675	4675	4675	4675	0
450	20250324	120900	55709420	4675	4675	4675	4675	0
451	20250324	120800	55709420	4675	4675	4675	4675	0
452	20250324	120700	55709420	4675	4675	4675	4675	0
453	20250324	120600	55709420	4675	4675	4675	4675	0
454	20250324	120500	55709420	4675	4675	4675	4675	0
455	20250324	120400	55709420	4675	4675	4675	4675	0
456	20250324	120300	55709420	4675	4675	4675	4675	0
457	20250324	120200	55709420	4675	4675	4675	4675	0
458	20250324	120100	55709420	4675	4675	4675	4675	0
459	20250324	120000	55709420	4675	4675	4675	4675	0
460	20250324	115900	55709420	4675	4675	4675	4675	0
461	20250324	115800	55709420	4675	4670	4675	4670	3
462	20250324	115700	55695405	4665	4665	4665	4665	0
463	20250324	115600	55695405	4665	4665	4665	4665	0
464	20250324	115500	55695405	4665	4665	4665	4665	0
465	20250324	115400	55695405	4665	4665	4665	4665	0
466	20250324	115300	55695405	4665	4665	4665	4665	0
467	20250324	115200	55695405	4665	4665	4665	4665	0
468	20250324	115100	55695405	4665	4665	4665	4665	0
469	20250324	115000	55695405	4665	4665	4665	4665	0
470	20250324	114900	55695405	4665	4665	4665	4665	0
471	20250324	114800	55695405	4665	4665	4665	4665	21
472	20250324	114700	55597440	4665	4665	4665	4665	2
473	20250324	114600	55588110	4675	4670	4675	4670	138
474	20250324	114500	54943645	4670	4670	4670	4670	0
475	20250324	114400	54943645	4670	4670	4670	4670	0
476	20250324	114300	54943645	4670	4670	4670	4670	0
477	20250324	114200	54943645	4670	4670	4670	4670	0
478	20250324	114100	54943645	4670	4670	4670	4670	0
479	20250324	114000	54943645	4670	4670	4670	4670	0
480	20250324	113900	54943645	4670	4670	4670	4670	0
481	20250324	113800	54943645	4670	4670	4670	4670	100
482	20250324	113700	54476645	4680	4680	4680	4680	0
483	20250324	113600	54476645	4680	4680	4680	4680	0
484	20250324	113500	54476645	4680	4680	4680	4680	0
485	20250324	113400	54476645	4680	4680	4680	4680	10
486	20250324	113300	54429845	4670	4670	4670	4670	0
487	20250324	113200	54429845	4670	4670	4670	4670	0
488	20250324	113100	54429845	4670	4670	4670	4670	0
489	20250324	113000	54429845	4670	4670	4670	4670	0
490	20250324	112900	54429845	4670	4670	4670	4670	0
491	20250324	112800	54429845	4670	4670	4670	4670	0
492	20250324	112700	54429845	4670	4670	4670	4670	0
493	20250324	112600	54429845	4670	4670	4670	4670	0
494	20250324	112500	54429845	4670	4670	4670	4670	0
495	20250324	112400	54429845	4670	4670	4670	4670	0
496	20250324	112300	54429845	4670	4670	4670	4670	0
497	20250324	112200	54429845	4670	4670	4670	4670	0
498	20250324	112100	54429845	4670	4670	4670	4670	0
499	20250324	112000	54429845	4670	4670	4670	4670	0
500	20250324	111900	54429845	4670	4670	4670	4670	0
501	20250324	111800	54429845	4670	4670	4670	4670	0
502	20250324	111700	54429845	4670	4670	4670	4670	0
503	20250324	111600	54429845	4670	4670	4670	4670	0
504	20250324	111500	54429845	4670	4670	4670	4670	0
505	20250324	111400	54429845	4670	4670	4670	4670	0
506	20250324	111300	54429845	4670	4670	4670	4670	0
507	20250324	111200	54429845	4670	4670	4670	4670	5
508	20250324	111100	54406495	4680	4680	4680	4680	58
509	20250324	111000	54135055	4680	4680	4680	4680	0
510	20250324	110900	54135055	4680	4680	4680	4680	0
511	20250324	110800	54135055	4680	4680	4680	4680	0
512	20250324	110700	54135055	4680	4680	4680	4680	40
513	20250324	110600	53947855	4670	4670	4670	4670	0
514	20250324	110500	53947855	4670	4670	4670	4670	0
515	20250324	110400	53947855	4670	4670	4670	4670	500
516	20250324	110300	51612855	4670	4670	4670	4670	0
517	20250324	110200	51612855	4670	4670	4670	4670	0
518	20250324	110100	51612855	4670	4670	4670	4670	0
519	20250324	110000	51612855	4670	4670	4670	4670	0
520	20250324	105900	51612855	4670	4670	4670	4670	0
521	20250324	105800	51612855	4670	4670	4670	4670	0
522	20250324	105700	51612855	4670	4670	4670	4670	0
523	20250324	105600	51612855	4670	4670	4670	4670	0
524	20250324	105500	51612855	4670	4670	4670	4670	2
525	20250324	105400	51603515	4675	4675	4675	4675	0
526	20250324	105300	51603515	4675	4675	4675	4675	0
527	20250324	105200	51603515	4675	4680	4680	4675	446
528	20250324	105100	49516985	4685	4685	4685	4685	150
529	20250324	105000	48814235	4700	4695	4700	4690	291
530	20250324	104900	47448615	4695	4695	4695	4695	184
531	20250324	104800	46584735	4695	4695	4695	4695	0
532	20250324	104700	46584735	4695	4695	4695	4695	0
533	20250324	104600	46584735	4695	4695	4695	4695	0
534	20250324	104500	46584735	4695	4695	4695	4695	0
535	20250324	104400	46584735	4695	4695	4695	4695	0
536	20250324	104300	46584735	4695	4695	4695	4695	0
537	20250324	104200	46584735	4695	4695	4695	4695	0
538	20250324	104100	46584735	4695	4695	4695	4695	0
539	20250324	104000	46584735	4695	4695	4695	4695	0
540	20250324	103900	46584735	4695	4690	4695	4690	26
541	20250324	103800	46462790	4690	4690	4690	4690	0
542	20250324	103700	46462790	4690	4690	4690	4690	0
543	20250324	103600	46462790	4690	4690	4690	4690	25
544	20250324	103500	46345540	4655	4655	4655	4655	0
545	20250324	103400	46345540	4655	4655	4655	4655	0
546	20250324	103300	46345540	4655	4675	4675	4655	47
547	20250324	103200	46126705	4690	4690	4690	4690	0
548	20250324	103100	46126705	4690	4685	4690	4685	100
549	20250324	103000	45657805	4690	4690	4690	4690	0
550	20250324	102900	45657805	4690	4690	4690	4690	0
551	20250324	102800	45657805	4690	4690	4690	4690	0
552	20250324	102700	45657805	4690	4690	4690	4690	0
553	20250324	102600	45657805	4690	4690	4690	4690	0
554	20250324	102500	45657805	4690	4690	4690	4690	0
555	20250324	102400	45657805	4690	4690	4690	4690	0
556	20250324	102300	45657805	4690	4690	4690	4690	0
557	20250324	102200	45657805	4690	4690	4690	4690	600
558	20250324	102100	42843805	4690	4685	4690	4685	1001
559	20250324	102000	38154115	4685	4685	4685	4685	5
560	20250324	101900	38130690	4680	4670	4680	4670	6
561	20250324	101800	38102640	4660	4660	4660	4660	0
562	20250324	101700	38102640	4660	4655	4660	4655	1491
563	20250324	101600	31161955	4655	4655	4655	4655	0
564	20250324	101500	31161955	4655	4655	4655	4655	1
565	20250324	101400	31157300	4655	4655	4655	4655	0
566	20250324	101300	31157300	4655	4655	4655	4655	0
567	20250324	101200	31157300	4655	4655	4655	4655	0
568	20250324	101100	31157300	4655	4655	4655	4655	0
569	20250324	101000	31157300	4655	4655	4655	4655	2
570	20250324	100900	31147990	4650	4650	4650	4650	1000
571	20250324	100800	26497990	4650	4650	4650	4650	0
572	20250324	100700	26497990	4650	4650	4650	4650	0
573	20250324	100600	26497990	4650	4650	4650	4650	0
574	20250324	100500	26497990	4650	4650	4650	4650	0
575	20250324	100400	26497990	4650	4650	4650	4650	0
576	20250324	100300	26497990	4650	4650	4650	4650	0
577	20250324	100200	26497990	4650	4650	4650	4650	0
578	20250324	100100	26497990	4650	4650	4650	4650	1
579	20250324	100000	26493340	4650	4650	4650	4650	0
580	20250324	095900	26493340	4650	4650	4650	4650	0
581	20250324	095800	26493340	4650	4650	4650	4650	0
582	20250324	095700	26493340	4650	4650	4650	4650	0
583	20250324	095600	26493340	4650	4650	4650	4650	0
584	20250324	095500	26493340	4650	4650	4650	4650	0
585	20250324	095400	26493340	4650	4650	4650	4650	1
586	20250324	095300	26488690	4615	4615	4615	4615	2
587	20250324	095200	26479460	4650	4650	4650	4650	0
588	20250324	095100	26479460	4650	4640	4650	4640	92
589	20250324	095000	26052510	4630	4630	4630	4630	32
590	20250324	094900	25904350	4630	4630	4630	4630	4
591	20250324	094800	25885830	4630	4630	4630	4630	0
592	20250324	094700	25885830	4630	4630	4630	4630	1
593	20250324	094600	25881200	4615	4620	4620	4615	452
594	20250324	094500	23794395	4630	4630	4630	4630	0
595	20250324	094400	23794395	4630	4630	4630	4630	0
596	20250324	094300	23794395	4630	4630	4630	4630	0
597	20250324	094200	23794395	4630	4635	4635	4630	210
598	20250324	094100	22821590	4650	4650	4650	4650	0
599	20250324	094000	22821590	4650	4650	4650	4650	0
600	20250324	093900	22821590	4650	4650	4650	4650	0
601	20250324	093800	22821590	4650	4650	4650	4650	0
602	20250324	093700	22821590	4650	4650	4650	4650	0
603	20250324	093600	22821590	4650	4650	4650	4650	0
604	20250324	093500	22821590	4650	4650	4650	4650	0
605	20250324	093400	22821590	4650	4650	4650	4650	0
606	20250324	093300	22821590	4650	4650	4650	4650	1000
607	20250324	093200	18171590	4645	4645	4645	4645	640
608	20250324	093100	15198790	4650	4650	4650	4650	0
609	20250324	093000	15198790	4650	4650	4650	4650	0
610	20250324	092900	15198790	4650	4650	4650	4650	0
611	20250324	092800	15198790	4650	4650	4650	4650	0
612	20250324	092700	15198790	4650	4650	4650	4650	0
613	20250324	092600	15198790	4650	4650	4650	4650	0
614	20250324	092500	15198790	4650	4650	4650	4650	0
615	20250324	092400	15198790	4650	4645	4650	4645	1000
616	20250324	092300	10549135	4645	4645	4645	4645	0
617	20250324	092200	10549135	4645	4645	4645	4645	1
618	20250324	092100	10544490	4605	4615	4615	4605	688
619	20250324	092000	7375045	4650	4650	4650	4650	0
620	20250324	091900	7375045	4650	4650	4650	4650	0
621	20250324	091800	7375045	4650	4650	4650	4650	0
622	20250324	091700	7375045	4650	4650	4650	4650	0
623	20250324	091600	7375045	4650	4650	4650	4650	0
624	20250324	091500	7375045	4650	4650	4650	4650	25
625	20250324	091400	7258795	4650	4650	4650	4650	0
626	20250324	091300	7258795	4650	4650	4650	4650	0
627	20250324	091200	7258795	4650	4650	4650	4650	1
628	20250324	091100	7254145	4610	4615	4615	4605	554
629	20250324	091000	4699865	4610	4610	4610	4610	0
630	20250324	090900	4699865	4610	4620	4620	4610	444
631	20250324	090800	2652370	4625	4625	4625	4625	0
632	20250324	090700	2652370	4625	4620	4625	4620	106
633	20250324	090600	2162635	4645	4645	4645	4645	0
634	20250324	090500	2162635	4645	4645	4645	4645	0
635	20250324	090400	2162635	4645	4645	4645	4645	0
636	20250324	090300	2162635	4645	4645	4645	4645	11
637	20250324	090200	2111540	4620	4630	4630	4620	190
638	20250324	090100	1233040	4630	4640	4640	4630	205
639	20250324	090000	283460	4655	4640	4655	4640	61