KissMeData/090470/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	200300	45925929	4430	4430	4430	4430	629
3	20250324	200200	45925929	4430	4430	4430	4430	0
4	20250324	200100	45925929	4430	4430	4430	4430	0
5	20250324	200000	45925929	4430	4430	4430	4430	0
6	20250324	195900	45925929	4430	4430	4430	4430	0
7	20250324	195800	45925929	4430	4430	4430	4430	0
8	20250324	195700	45925929	4430	4430	4430	4430	0
9	20250324	195600	45925929	4430	4430	4430	4430	0
10	20250324	195500	45925929	4430	4430	4430	4430	0
11	20250324	195400	45925929	4430	4430	4430	4430	0
12	20250324	195300	45925929	4430	4430	4430	4430	0
13	20250324	195200	45925929	4430	4430	4430	4430	0
14	20250324	195100	45925929	4430	4430	4430	4430	0
15	20250324	195000	45925929	4430	4430	4430	4430	0
16	20250324	194900	45925929	4430	4430	4430	4430	0
17	20250324	194800	45925929	4430	4430	4430	4430	0
18	20250324	194700	45925929	4430	4430	4430	4430	0
19	20250324	194600	45925929	4430	4430	4430	4430	0
20	20250324	194500	45925929	4430	4430	4430	4430	0
21	20250324	194400	45925929	4430	4430	4430	4430	0
22	20250324	194300	45925929	4430	4430	4430	4430	0
23	20250324	194200	45925929	4430	4430	4430	4430	0
24	20250324	194100	45925929	4430	4430	4430	4430	0
25	20250324	194000	45925929	4430	4430	4430	4430	0
26	20250324	193900	45925929	4430	4430	4430	4430	0
27	20250324	193800	45925929	4430	4430	4430	4430	0
28	20250324	193700	45925929	4430	4430	4430	4430	0
29	20250324	193600	45925929	4430	4430	4430	4430	0
30	20250324	193500	45925929	4430	4430	4430	4430	0
31	20250324	193400	45925929	4430	4430	4430	4430	0
32	20250324	193300	45925929	4430	4430	4430	4430	629
33	20250324	193200	45925929	4430	4430	4430	4430	0
34	20250324	193100	45925929	4430	4430	4430	4430	0
35	20250324	193000	45925929	4430	4430	4430	4430	0
36	20250324	192900	45925929	4430	4430	4430	4430	0
37	20250324	192800	45925929	4430	4430	4430	4430	0
38	20250324	192700	45925929	4430	4430	4430	4430	0
39	20250324	192600	45925929	4430	4430	4430	4430	0
40	20250324	192500	45925929	4430	4430	4430	4430	0
41	20250324	192400	45925929	4430	4430	4430	4430	0
42	20250324	192300	45925929	4430	4430	4430	4430	0
43	20250324	192200	45925929	4430	4430	4430	4430	0
44	20250324	192100	45925929	4430	4430	4430	4430	0
45	20250324	192000	45925929	4430	4430	4430	4430	0
46	20250324	191900	45925929	4430	4430	4430	4430	0
47	20250324	191800	45925929	4430	4430	4430	4430	0
48	20250324	191700	45925929	4430	4430	4430	4430	0
49	20250324	191600	45925929	4430	4430	4430	4430	0
50	20250324	191500	45925929	4430	4430	4430	4430	0
51	20250324	191400	45925929	4430	4430	4430	4430	0
52	20250324	191300	45925929	4430	4430	4430	4430	0
53	20250324	191200	45925929	4430	4430	4430	4430	0
54	20250324	191100	45925929	4430	4430	4430	4430	0
55	20250324	191000	45925929	4430	4430	4430	4430	0
56	20250324	190900	45925929	4430	4430	4430	4430	0
57	20250324	190800	45925929	4430	4430	4430	4430	0
58	20250324	190700	45925929	4430	4430	4430	4430	0
59	20250324	190600	45925929	4430	4430	4430	4430	0
60	20250324	190500	45925929	4430	4430	4430	4430	0
61	20250324	190400	45925929	4430	4430	4430	4430	0
62	20250324	190300	45925929	4430	4430	4430	4430	629
63	20250324	190200	45925929	4430	4430	4430	4430	0
64	20250324	190100	45925929	4430	4430	4430	4430	0
65	20250324	190000	45925929	4430	4430	4430	4430	0
66	20250324	185900	45925929	4430	4430	4430	4430	0
67	20250324	185800	45925929	4430	4430	4430	4430	0
68	20250324	185700	45925929	4430	4430	4430	4430	0
69	20250324	185600	45925929	4430	4430	4430	4430	0
70	20250324	185500	45925929	4430	4430	4430	4430	0
71	20250324	185400	45925929	4430	4430	4430	4430	0
72	20250324	185300	45925929	4430	4430	4430	4430	0
73	20250324	185200	45925929	4430	4430	4430	4430	0
74	20250324	185100	45925929	4430	4430	4430	4430	0
75	20250324	185000	45925929	4430	4430	4430	4430	0
76	20250324	184900	45925929	4430	4430	4430	4430	0
77	20250324	184800	45925929	4430	4430	4430	4430	0
78	20250324	184700	45925929	4430	4430	4430	4430	0
79	20250324	184600	45925929	4430	4430	4430	4430	0
80	20250324	184500	45925929	4430	4430	4430	4430	0
81	20250324	184400	45925929	4430	4430	4430	4430	0
82	20250324	184300	45925929	4430	4430	4430	4430	0
83	20250324	184200	45925929	4430	4430	4430	4430	0
84	20250324	184100	45925929	4430	4430	4430	4430	0
85	20250324	184000	45925929	4430	4430	4430	4430	0
86	20250324	183900	45925929	4430	4430	4430	4430	0
87	20250324	183800	45925929	4430	4430	4430	4430	0
88	20250324	183700	45925929	4430	4430	4430	4430	0
89	20250324	183600	45925929	4430	4430	4430	4430	0
90	20250324	183500	45925929	4430	4430	4430	4430	0
91	20250324	183400	45925929	4430	4430	4430	4430	0
92	20250324	183300	45925929	4430	4430	4430	4430	629
93	20250324	183200	45925929	4430	4430	4430	4430	0
94	20250324	183100	45925929	4430	4430	4430	4430	0
95	20250324	183000	45925929	4430	4430	4430	4430	0
96	20250324	182900	45925929	4430	4430	4430	4430	0
97	20250324	182800	45925929	4430	4430	4430	4430	0
98	20250324	182700	45925929	4430	4430	4430	4430	0
99	20250324	182600	45925929	4430	4430	4430	4430	0
100	20250324	182500	45925929	4430	4430	4430	4430	0
101	20250324	182400	45925929	4430	4430	4430	4430	0
102	20250324	182300	45925929	4430	4430	4430	4430	0
103	20250324	182200	45925929	4430	4430	4430	4430	0
104	20250324	182100	45925929	4430	4430	4430	4430	0
105	20250324	182000	45925929	4430	4430	4430	4430	0
106	20250324	181900	45925929	4430	4430	4430	4430	0
107	20250324	181800	45925929	4430	4430	4430	4430	0
108	20250324	181700	45925929	4430	4430	4430	4430	0
109	20250324	181600	45925929	4430	4430	4430	4430	0
110	20250324	181500	45925929	4430	4430	4430	4430	0
111	20250324	181400	45925929	4430	4430	4430	4430	0
112	20250324	181300	45925929	4430	4430	4430	4430	0
113	20250324	181200	45925929	4430	4430	4430	4430	0
114	20250324	181100	45925929	4430	4430	4430	4430	0
115	20250324	181000	45925929	4430	4430	4430	4430	0
116	20250324	180900	45925929	4430	4430	4430	4430	0
117	20250324	180800	45925929	4430	4430	4430	4430	0
118	20250324	180700	45925929	4430	4430	4430	4430	0
119	20250324	180600	45925929	4430	4430	4430	4430	0
120	20250324	180500	45925929	4430	4430	4430	4430	0
121	20250324	180400	45925929	4430	4430	4430	4430	0
122	20250324	180300	45925929	4430	4430	4430	4430	629
123	20250324	180200	45925929	4430	4430	4430	4430	0
124	20250324	180100	45925929	4430	4430	4430	4430	0
125	20250324	180000	45925929	4430	4430	4430	4430	0
126	20250324	175900	45925929	4430	4430	4430	4430	0
127	20250324	175800	45925929	4430	4430	4430	4430	0
128	20250324	175700	45925929	4430	4430	4430	4430	0
129	20250324	175600	45925929	4430	4430	4430	4430	0
130	20250324	175500	45925929	4430	4430	4430	4430	0
131	20250324	175400	45925929	4430	4430	4430	4430	0
132	20250324	175300	45925929	4430	4430	4430	4430	0
133	20250324	175200	45925929	4430	4430	4430	4430	0
134	20250324	175100	45925929	4430	4430	4430	4430	0
135	20250324	175000	45925929	4430	4430	4430	4430	0
136	20250324	174900	45925929	4430	4430	4430	4430	0
137	20250324	174800	45925929	4430	4430	4430	4430	0
138	20250324	174700	45925929	4430	4430	4430	4430	0
139	20250324	174600	45925929	4430	4430	4430	4430	0
140	20250324	174500	45925929	4430	4430	4430	4430	0
141	20250324	174400	45925929	4430	4430	4430	4430	0
142	20250324	174300	45925929	4430	4430	4430	4430	0
143	20250324	174200	45925929	4430	4430	4430	4430	0
144	20250324	174100	45925929	4430	4430	4430	4430	0
145	20250324	174000	45925929	4430	4430	4430	4430	0
146	20250324	173900	45925929	4430	4430	4430	4430	0
147	20250324	173800	45925929	4430	4430	4430	4430	0
148	20250324	173700	45925929	4430	4430	4430	4430	0
149	20250324	173600	45925929	4430	4430	4430	4430	0
150	20250324	173500	45925929	4430	4430	4430	4430	0
151	20250324	173400	45925929	4430	4430	4430	4430	0
152	20250324	173300	45925929	4430	4430	4430	4430	629
153	20250324	173200	45925929	4430	4430	4430	4430	0
154	20250324	173100	45925929	4430	4430	4430	4430	0
155	20250324	173000	45925929	4430	4430	4430	4430	0
156	20250324	172900	45925929	4430	4430	4430	4430	0
157	20250324	172800	45925929	4430	4430	4430	4430	0
158	20250324	172700	45925929	4430	4430	4430	4430	0
159	20250324	172600	45925929	4430	4430	4430	4430	0
160	20250324	172500	45925929	4430	4430	4430	4430	0
161	20250324	172400	45925929	4430	4430	4430	4430	0
162	20250324	172300	45925929	4430	4430	4430	4430	0
163	20250324	172200	45925929	4430	4430	4430	4430	0
164	20250324	172100	45925929	4430	4430	4430	4430	0
165	20250324	172000	45925929	4430	4430	4430	4430	0
166	20250324	171900	45925929	4430	4430	4430	4430	0
167	20250324	171800	45925929	4430	4430	4430	4430	0
168	20250324	171700	45925929	4430	4430	4430	4430	0
169	20250324	171600	45925929	4430	4430	4430	4430	0
170	20250324	171500	45925929	4430	4430	4430	4430	0
171	20250324	171400	45925929	4430	4430	4430	4430	0
172	20250324	171300	45925929	4430	4430	4430	4430	0
173	20250324	171200	45925929	4430	4430	4430	4430	0
174	20250324	171100	45925929	4430	4430	4430	4430	0
175	20250324	171000	45925929	4430	4430	4430	4430	0
176	20250324	170900	45925929	4430	4430	4430	4430	0
177	20250324	170800	45925929	4430	4430	4430	4430	0
178	20250324	170700	45925929	4430	4430	4430	4430	0
179	20250324	170600	45925929	4430	4430	4430	4430	0
180	20250324	170500	45925929	4430	4430	4430	4430	0
181	20250324	170400	45925929	4430	4430	4430	4430	0
182	20250324	170300	45925929	4430	4430	4430	4430	629
183	20250324	170200	45925929	4430	4430	4430	4430	0
184	20250324	170100	45925929	4430	4430	4430	4430	0
185	20250324	170000	45925929	4430	4430	4430	4430	0
186	20250324	165900	45925929	4430	4430	4430	4430	0
187	20250324	165800	45925929	4430	4430	4430	4430	0
188	20250324	165700	45925929	4430	4430	4430	4430	0
189	20250324	165600	45925929	4430	4430	4430	4430	0
190	20250324	165500	45925929	4430	4430	4430	4430	0
191	20250324	165400	45925929	4430	4430	4430	4430	0
192	20250324	165300	45925929	4430	4430	4430	4430	0
193	20250324	165200	45925929	4430	4430	4430	4430	0
194	20250324	165100	45925929	4430	4430	4430	4430	0
195	20250324	165000	45925929	4430	4430	4430	4430	0
196	20250324	164900	45925929	4430	4430	4430	4430	0
197	20250324	164800	45925929	4430	4430	4430	4430	0
198	20250324	164700	45925929	4430	4430	4430	4430	0
199	20250324	164600	45925929	4430	4430	4430	4430	0
200	20250324	164500	45925929	4430	4430	4430	4430	0
201	20250324	164400	45925929	4430	4430	4430	4430	0
202	20250324	164300	45925929	4430	4430	4430	4430	0
203	20250324	164200	45925929	4430	4430	4430	4430	0
204	20250324	164100	45925929	4430	4430	4430	4430	0
205	20250324	164000	45925929	4430	4430	4430	4430	0
206	20250324	163900	45925929	4430	4430	4430	4430	0
207	20250324	163800	45925929	4430	4430	4430	4430	0
208	20250324	163700	45925929	4430	4430	4430	4430	0
209	20250324	163600	45925929	4430	4430	4430	4430	0
210	20250324	163500	45925929	4430	4430	4430	4430	0
211	20250324	163400	45925929	4430	4430	4430	4430	0
212	20250324	163300	45925929	4430	4430	4430	4430	629
213	20250324	163200	45925929	4430	4430	4430	4430	0
214	20250324	163100	45925929	4430	4430	4430	4430	0
215	20250324	163000	45925929	4430	4430	4430	4430	0
216	20250324	162900	45925929	4430	4430	4430	4430	0
217	20250324	162800	45925929	4430	4430	4430	4430	0
218	20250324	162700	45925929	4430	4430	4430	4430	0
219	20250324	162600	45925929	4430	4430	4430	4430	0
220	20250324	162500	45925929	4430	4430	4430	4430	0
221	20250324	162400	45925929	4430	4430	4430	4430	0
222	20250324	162300	45925929	4430	4430	4430	4430	0
223	20250324	162200	45925929	4430	4430	4430	4430	0
224	20250324	162100	45925929	4430	4430	4430	4430	0
225	20250324	162000	45925929	4430	4430	4430	4430	0
226	20250324	161900	45925929	4430	4430	4430	4430	0
227	20250324	161800	45925929	4430	4430	4430	4430	0
228	20250324	161700	45925929	4430	4430	4430	4430	0
229	20250324	161600	45925929	4430	4430	4430	4430	0
230	20250324	161500	45925929	4430	4430	4430	4430	0
231	20250324	161400	45925929	4430	4430	4430	4430	0
232	20250324	161300	45925929	4430	4430	4430	4430	0
233	20250324	161200	45925929	4430	4430	4430	4430	0
234	20250324	161100	45925929	4430	4430	4430	4430	0
235	20250324	161000	45925929	4430	4430	4430	4430	0
236	20250324	160900	45925929	4430	4430	4430	4430	0
237	20250324	160800	45925929	4430	4430	4430	4430	0
238	20250324	160700	45925929	4430	4430	4430	4430	0
239	20250324	160600	45925929	4430	4430	4430	4430	0
240	20250324	160500	45925929	4430	4430	4430	4430	0
241	20250324	160400	45925929	4430	4430	4430	4430	0
242	20250324	160300	45925929	4430	4430	4430	4430	629
243	20250324	160200	45925929	4430	4430	4430	4430	0
244	20250324	160100	45925929	4430	4430	4430	4430	0
245	20250324	160000	45925929	4430	4430	4430	4430	0
246	20250324	155900	45925929	4430	4430	4430	4430	0
247	20250324	155800	45925929	4430	4430	4430	4430	0
248	20250324	155700	45925929	4430	4430	4430	4430	0
249	20250324	155600	45925929	4430	4430	4430	4430	0
250	20250324	155500	45925929	4430	4430	4430	4430	0
251	20250324	155400	45925929	4430	4430	4430	4430	0
252	20250324	155300	45925929	4430	4430	4430	4430	0
253	20250324	155200	45925929	4430	4430	4430	4430	0
254	20250324	155100	45925929	4430	4430	4430	4430	0
255	20250324	155000	45925929	4430	4430	4430	4430	0
256	20250324	154900	45925929	4430	4430	4430	4430	0
257	20250324	154800	45925929	4430	4430	4430	4430	0
258	20250324	154700	45925929	4430	4430	4430	4430	0
259	20250324	154600	45925929	4430	4430	4430	4430	0
260	20250324	154500	45925929	4430	4430	4430	4430	0
261	20250324	154400	45925929	4430	4430	4430	4430	0
262	20250324	154300	45925929	4430	4430	4430	4430	0
263	20250324	154200	45925929	4430	4430	4430	4430	0
264	20250324	154100	45925929	4430	4430	4430	4430	0
265	20250324	154000	45925929	4430	4430	4430	4430	0
266	20250324	153900	45925929	4430	4430	4430	4430	0
267	20250324	153800	45925929	4430	4430	4430	4430	0
268	20250324	153700	45925929	4430	4430	4430	4430	0
269	20250324	153600	45925929	4430	4430	4430	4430	0
270	20250324	153500	45925929	4430	4430	4430	4430	0
271	20250324	153400	45925929	4430	4430	4430	4430	0
272	20250324	153300	45925929	4430	4430	4430	4430	629
273	20250324	153200	45925929	4430	4430	4430	4430	0
274	20250324	153100	45925929	4430	4430	4430	4430	0
275	20250324	153000	45925929	4430	4430	4430	4430	629
276	20250324	152900	43139459	4450	4450	4450	4450	0
277	20250324	152800	43139459	4450	4450	4450	4450	0
278	20250324	152700	43139459	4450	4450	4450	4450	0
279	20250324	152600	43139459	4450	4450	4450	4450	0
280	20250324	152500	43139459	4450	4450	4450	4450	0
281	20250324	152400	43139459	4450	4450	4450	4450	0
282	20250324	152300	43139459	4450	4450	4450	4450	0
283	20250324	152200	43139459	4450	4450	4450	4450	0
284	20250324	152100	43139459	4450	4450	4450	4450	0
285	20250324	152000	43139459	4450	4450	4450	4450	0
286	20250324	151900	43139459	4450	4450	4450	4450	0
287	20250324	151800	43139459	4450	4450	4450	4450	2
288	20250324	151700	43130559	4435	4450	4450	4435	203
289	20250324	151600	42230194	4440	4440	4440	4440	0
290	20250324	151500	42230194	4440	4440	4440	4440	0
291	20250324	151400	42230194	4440	4440	4440	4440	4
292	20250324	151300	42212434	4450	4450	4450	4450	0
293	20250324	151200	42212434	4450	4445	4450	4445	90
294	20250324	151100	41812369	4450	4450	4450	4450	0
295	20250324	151000	41812369	4450	4450	4450	4450	40
296	20250324	150900	41634369	4455	4455	4455	4455	400
297	20250324	150800	39852369	4460	4460	4460	4460	2
298	20250324	150700	39843449	4455	4455	4455	4455	0
299	20250324	150600	39843449	4455	4455	4455	4455	1
300	20250324	150500	39838994	4460	4460	4460	4460	0
301	20250324	150400	39838994	4460	4455	4460	4455	3
302	20250324	150300	39825624	4455	4455	4455	4455	1
303	20250324	150200	39821169	4460	4460	4460	4460	0
304	20250324	150100	39821169	4460	4460	4460	4460	0
305	20250324	150000	39821169	4460	4460	4460	4460	0
306	20250324	145900	39821169	4460	4460	4460	4460	0
307	20250324	145800	39821169	4460	4460	4460	4460	0
308	20250324	145700	39821169	4460	4460	4460	4460	0
309	20250324	145600	39821169	4460	4460	4460	4460	0
310	20250324	145500	39821169	4460	4460	4460	4460	0
311	20250324	145400	39821169	4460	4460	4460	4460	0
312	20250324	145300	39821169	4460	4460	4460	4460	1
313	20250324	145200	39816709	4465	4465	4465	4465	0
314	20250324	145100	39816709	4465	4465	4465	4465	0
315	20250324	145000	39816709	4465	4465	4465	4465	0
316	20250324	144900	39816709	4465	4465	4465	4465	0
317	20250324	144800	39816709	4465	4465	4465	4465	0
318	20250324	144700	39816709	4465	4465	4465	4465	0
319	20250324	144600	39816709	4465	4465	4465	4465	0
320	20250324	144500	39816709	4465	4465	4465	4465	0
321	20250324	144400	39816709	4465	4465	4465	4465	0
322	20250324	144300	39816709	4465	4465	4465	4465	0
323	20250324	144200	39816709	4465	4465	4465	4465	10
324	20250324	144100	39772059	4460	4460	4460	4460	131
325	20250324	144000	39187799	4460	4460	4460	4460	0
326	20250324	143900	39187799	4460	4460	4460	4460	0
327	20250324	143800	39187799	4460	4460	4460	4460	0
328	20250324	143700	39187799	4460	4460	4460	4460	1
329	20250324	143600	39183339	4460	4460	4460	4460	30
330	20250324	143500	39049539	4455	4455	4455	4455	36
331	20250324	143400	38889159	4455	4455	4455	4455	3
332	20250324	143300	38875794	4455	4455	4455	4455	0
333	20250324	143200	38875794	4455	4455	4455	4455	100
334	20250324	143100	38430294	4455	4455	4455	4455	100
335	20250324	143000	37984794	4455	4455	4455	4455	200
336	20250324	142900	37093794	4455	4455	4455	4455	1
337	20250324	142800	37089339	4455	4455	4455	4455	0
338	20250324	142700	37089339	4455	4455	4455	4455	17
339	20250324	142600	37013604	4455	4455	4455	4455	0
340	20250324	142500	37013604	4455	4455	4455	4455	0
341	20250324	142400	37013604	4455	4455	4455	4455	0
342	20250324	142300	37013604	4455	4455	4455	4455	50
343	20250324	142200	36790854	4455	4455	4455	4455	0
344	20250324	142100	36790854	4455	4455	4455	4455	0
345	20250324	142000	36790854	4455	4455	4455	4455	1
346	20250324	141900	36786399	4455	4455	4455	4455	0
347	20250324	141800	36786399	4455	4455	4455	4455	14
348	20250324	141700	36724029	4455	4455	4455	4455	0
349	20250324	141600	36724029	4455	4455	4455	4455	0
350	20250324	141500	36724029	4455	4455	4455	4455	300
351	20250324	141400	35387529	4455	4455	4455	4450	134
352	20250324	141300	34790729	4455	4455	4455	4450	335
353	20250324	141200	33298479	4445	4445	4445	4445	0
354	20250324	141100	33298479	4445	4455	4455	4445	101
355	20250324	141000	32848854	4460	4460	4460	4460	0
356	20250324	140900	32848854	4460	4460	4460	4460	3
357	20250324	140800	32835474	4445	4445	4445	4445	0
358	20250324	140700	32835474	4445	4445	4445	4445	78
359	20250324	140600	32488764	4445	4460	4460	4445	951
360	20250324	140500	28253024	4465	4465	4465	4465	0
361	20250324	140400	28253024	4465	4465	4465	4465	0
362	20250324	140300	28253024	4465	4465	4465	4465	0
363	20250324	140200	28253024	4465	4465	4465	4465	0
364	20250324	140100	28253024	4465	4465	4465	4465	0
365	20250324	140000	28253024	4465	4465	4465	4465	0
366	20250324	135900	28253024	4465	4465	4465	4465	0
367	20250324	135800	28253024	4465	4465	4465	4465	0
368	20250324	135700	28253024	4465	4465	4465	4465	0
369	20250324	135600	28253024	4465	4465	4465	4465	0
370	20250324	135500	28253024	4465	4465	4465	4465	0
371	20250324	135400	28253024	4465	4465	4465	4465	0
372	20250324	135300	28253024	4465	4465	4465	4465	0
373	20250324	135200	28253024	4465	4465	4465	4465	0
374	20250324	135100	28253024	4465	4465	4465	4465	0
375	20250324	135000	28253024	4465	4465	4465	4465	0
376	20250324	134900	28253024	4465	4465	4465	4465	0
377	20250324	134800	28253024	4465	4465	4465	4465	0
378	20250324	134700	28253024	4465	4465	4465	4465	0
379	20250324	134600	28253024	4465	4465	4465	4465	0
380	20250324	134500	28253024	4465	4465	4465	4465	0
381	20250324	134400	28253024	4465	4465	4465	4465	0
382	20250324	134300	28253024	4465	4465	4465	4465	0
383	20250324	134200	28253024	4465	4465	4465	4465	0
384	20250324	134100	28253024	4465	4465	4465	4465	0
385	20250324	134000	28253024	4465	4465	4465	4465	0
386	20250324	133900	28253024	4465	4465	4465	4465	0
387	20250324	133800	28253024	4465	4465	4465	4465	100
388	20250324	133700	27806524	4465	4465	4465	4465	0
389	20250324	133600	27806524	4465	4465	4465	4465	1
390	20250324	133500	27802059	4465	4465	4465	4465	0
391	20250324	133400	27802059	4465	4465	4465	4465	0
392	20250324	133300	27802059	4465	4465	4465	4465	0
393	20250324	133200	27802059	4465	4465	4465	4465	0
394	20250324	133100	27802059	4465	4465	4465	4465	0
395	20250324	133000	27802059	4465	4465	4465	4465	0
396	20250324	132900	27802059	4465	4465	4465	4465	0
397	20250324	132800	27802059	4465	4465	4465	4465	0
398	20250324	132700	27802059	4465	4465	4465	4465	0
399	20250324	132600	27802059	4465	4465	4465	4465	0
400	20250324	132500	27802059	4465	4465	4465	4465	0
401	20250324	132400	27802059	4465	4465	4465	4465	0
402	20250324	132300	27802059	4465	4465	4465	4465	0
403	20250324	132200	27802059	4465	4465	4465	4465	0
404	20250324	132100	27802059	4465	4465	4465	4465	0
405	20250324	132000	27802059	4465	4465	4465	4465	17
406	20250324	131900	27726154	4465	4465	4465	4465	0
407	20250324	131800	27726154	4465	4465	4465	4465	0
408	20250324	131700	27726154	4465	4465	4465	4465	0
409	20250324	131600	27726154	4465	4465	4465	4465	1
410	20250324	131500	27721689	4460	4460	4460	4460	0
411	20250324	131400	27721689	4460	4460	4460	4460	0
412	20250324	131300	27721689	4460	4460	4460	4460	0
413	20250324	131200	27721689	4460	4460	4460	4460	1
414	20250324	131100	27717229	4460	4460	4460	4460	0
415	20250324	131000	27717229	4460	4460	4460	4460	0
416	20250324	130900	27717229	4460	4460	4460	4460	0
417	20250324	130800	27717229	4460	4460	4460	4460	0
418	20250324	130700	27717229	4460	4460	4460	4460	58
419	20250324	130600	27458549	4460	4460	4460	4460	0
420	20250324	130500	27458549	4460	4460	4460	4460	0
421	20250324	130400	27458549	4460	4460	4460	4460	0
422	20250324	130300	27458549	4460	4460	4460	4460	0
423	20250324	130200	27458549	4460	4460	4460	4460	0
424	20250324	130100	27458549	4460	4460	4460	4460	0
425	20250324	130000	27458549	4460	4460	4460	4460	0
426	20250324	125900	27458549	4460	4460	4460	4460	0
427	20250324	125800	27458549	4460	4460	4460	4460	0
428	20250324	125700	27458549	4460	4460	4460	4460	0
429	20250324	125600	27458549	4460	4460	4460	4460	0
430	20250324	125500	27458549	4460	4460	4460	4460	0
431	20250324	125400	27458549	4460	4460	4460	4460	0
432	20250324	125300	27458549	4460	4460	4460	4460	0
433	20250324	125200	27458549	4460	4460	4460	4460	0
434	20250324	125100	27458549	4460	4460	4460	4460	0
435	20250324	125000	27458549	4460	4460	4460	4460	0
436	20250324	124900	27458549	4460	4460	4460	4460	0
437	20250324	124800	27458549	4460	4460	4460	4460	0
438	20250324	124700	27458549	4460	4460	4460	4460	0
439	20250324	124600	27458549	4460	4460	4460	4460	0
440	20250324	124500	27458549	4460	4460	4460	4460	0
441	20250324	124400	27458549	4460	4460	4460	4460	1
442	20250324	124300	27454089	4435	4435	4435	4435	0
443	20250324	124200	27454089	4435	4435	4435	4435	0
444	20250324	124100	27454089	4435	4435	4435	4435	6
445	20250324	124000	27427479	4460	4460	4460	4460	0
446	20250324	123900	27427479	4460	4460	4460	4460	0
447	20250324	123800	27427479	4460	4460	4460	4460	0
448	20250324	123700	27427479	4460	4460	4460	4460	0
449	20250324	123600	27427479	4460	4460	4460	4460	0
450	20250324	123500	27427479	4460	4460	4460	4460	0
451	20250324	123400	27427479	4460	4435	4460	4435	2
452	20250324	123300	27418584	4460	4460	4460	4460	0
453	20250324	123200	27418584	4460	4460	4460	4460	0
454	20250324	123100	27418584	4460	4460	4460	4460	0
455	20250324	123000	27418584	4460	4435	4460	4435	77
456	20250324	122900	27077064	4470	4470	4470	4470	0
457	20250324	122800	27077064	4470	4470	4470	4470	0
458	20250324	122700	27077064	4470	4470	4470	4470	0
459	20250324	122600	27077064	4470	4470	4470	4470	0
460	20250324	122500	27077064	4470	4470	4470	4470	0
461	20250324	122400	27077064	4470	4470	4470	4470	0
462	20250324	122300	27077064	4470	4470	4470	4470	0
463	20250324	122200	27077064	4470	4470	4470	4470	0
464	20250324	122100	27077064	4470	4470	4470	4470	0
465	20250324	122000	27077064	4470	4470	4470	4470	0
466	20250324	121900	27077064	4470	4470	4470	4470	0
467	20250324	121800	27077064	4470	4470	4470	4470	0
468	20250324	121700	27077064	4470	4470	4470	4470	0
469	20250324	121600	27077064	4470	4470	4470	4470	0
470	20250324	121500	27077064	4470	4470	4470	4470	0
471	20250324	121400	27077064	4470	4470	4470	4470	0
472	20250324	121300	27077064	4470	4470	4470	4470	0
473	20250324	121200	27077064	4470	4470	4470	4470	0
474	20250324	121100	27077064	4470	4470	4470	4470	0
475	20250324	121000	27077064	4470	4470	4470	4470	0
476	20250324	120900	27077064	4470	4470	4470	4470	0
477	20250324	120800	27077064	4470	4470	4470	4470	0
478	20250324	120700	27077064	4470	4470	4470	4470	0
479	20250324	120600	27077064	4470	4470	4470	4470	0
480	20250324	120500	27077064	4470	4470	4470	4470	0
481	20250324	120400	27077064	4470	4470	4470	4470	0
482	20250324	120300	27077064	4470	4470	4470	4470	1
483	20250324	120200	27072594	4470	4470	4470	4470	0
484	20250324	120100	27072594	4470	4470	4470	4470	0
485	20250324	120000	27072594	4470	4470	4470	4470	0
486	20250324	115900	27072594	4470	4470	4470	4470	0
487	20250324	115800	27072594	4470	4470	4470	4470	0
488	20250324	115700	27072594	4470	4470	4470	4470	0
489	20250324	115600	27072594	4470	4470	4470	4470	0
490	20250324	115500	27072594	4470	4470	4470	4470	0
491	20250324	115400	27072594	4470	4470	4470	4470	3
492	20250324	115300	27059184	4460	4460	4460	4460	0
493	20250324	115200	27059184	4460	4460	4460	4460	0
494	20250324	115100	27059184	4460	4460	4460	4460	0
495	20250324	115000	27059184	4460	4460	4460	4460	0
496	20250324	114900	27059184	4460	4460	4460	4460	0
497	20250324	114800	27059184	4460	4460	4460	4460	80
498	20250324	114700	26702384	4470	4470	4470	4470	0
499	20250324	114600	26702384	4470	4460	4470	4460	61
500	20250324	114500	26430214	4460	4460	4460	4460	0
501	20250324	114400	26430214	4460	4460	4460	4460	0
502	20250324	114300	26430214	4460	4460	4460	4460	0
503	20250324	114200	26430214	4460	4460	4460	4460	0
504	20250324	114100	26430214	4460	4460	4460	4460	31
505	20250324	114000	26291954	4435	4450	4450	4435	14
506	20250324	113900	26229814	4470	4470	4470	4470	0
507	20250324	113800	26229814	4470	4470	4470	4470	0
508	20250324	113700	26229814	4470	4470	4470	4470	0
509	20250324	113600	26229814	4470	4470	4470	4470	0
510	20250324	113500	26229814	4470	4470	4470	4470	0
511	20250324	113400	26229814	4470	4470	4470	4470	0
512	20250324	113300	26229814	4470	4470	4470	4470	0
513	20250324	113200	26229814	4470	4470	4470	4470	0
514	20250324	113100	26229814	4470	4470	4470	4470	0
515	20250324	113000	26229814	4470	4470	4470	4470	0
516	20250324	112900	26229814	4470	4470	4470	4470	0
517	20250324	112800	26229814	4470	4470	4470	4470	0
518	20250324	112700	26229814	4470	4470	4470	4470	0
519	20250324	112600	26229814	4470	4470	4470	4470	1
520	20250324	112500	26225344	4470	4470	4470	4470	0
521	20250324	112400	26225344	4470	4470	4470	4470	149
522	20250324	112300	25559314	4470	4470	4470	4470	0
523	20250324	112200	25559314	4470	4470	4470	4470	0
524	20250324	112100	25559314	4470	4470	4470	4470	0
525	20250324	112000	25559314	4470	4470	4470	4470	1
526	20250324	111900	25554844	4470	4470	4470	4470	0
527	20250324	111800	25554844	4470	4470	4470	4470	0
528	20250324	111700	25554844	4470	4470	4470	4470	0
529	20250324	111600	25554844	4470	4470	4470	4470	2
530	20250324	111500	25545904	4470	4470	4470	4470	0
531	20250324	111400	25545904	4470	4470	4470	4440	3
532	20250324	111300	25532524	4440	4457	4457	4440	1852
533	20250324	111200	17300710	4470	4470	4470	4470	0
534	20250324	111100	17300710	4470	4470	4470	4470	0
535	20250324	111000	17300710	4470	4470	4470	4470	0
536	20250324	110900	17300710	4470	4470	4470	4470	0
537	20250324	110800	17300710	4470	4470	4470	4470	0
538	20250324	110700	17300710	4470	4470	4470	4470	0
539	20250324	110600	17300710	4470	4470	4470	4470	0
540	20250324	110500	17300710	4470	4470	4470	4470	0
541	20250324	110400	17300710	4470	4470	4470	4470	0
542	20250324	110300	17300710	4470	4470	4470	4470	0
543	20250324	110200	17300710	4470	4470	4470	4470	0
544	20250324	110100	17300710	4470	4470	4470	4470	0
545	20250324	110000	17300710	4470	4470	4470	4470	0
546	20250324	105900	17300710	4470	4470	4470	4470	0
547	20250324	105800	17300710	4470	4470	4470	4470	1
548	20250324	105700	17296240	4445	4445	4445	4445	0
549	20250324	105600	17296240	4445	4445	4445	4445	0
550	20250324	105500	17296240	4445	4445	4445	4445	0
551	20250324	105400	17296240	4445	4445	4445	4445	115
552	20250324	105300	16785065	4445	4450	4450	4445	126
553	20250324	105200	16224875	4470	4470	4470	4470	0
554	20250324	105100	16224875	4470	4470	4470	4470	0
555	20250324	105000	16224875	4470	4470	4470	4470	0
556	20250324	104900	16224875	4470	4470	4470	4470	0
557	20250324	104800	16224875	4470	4470	4470	4470	0
558	20250324	104700	16224875	4470	4470	4470	4470	0
559	20250324	104600	16224875	4470	4470	4470	4470	0
560	20250324	104500	16224875	4470	4470	4470	4470	0
561	20250324	104400	16224875	4470	4470	4470	4470	300
562	20250324	104300	14883875	4470	4470	4470	4470	0
563	20250324	104200	14883875	4470	4470	4470	4470	0
564	20250324	104100	14883875	4470	4470	4470	4470	0
565	20250324	104000	14883875	4470	4470	4470	4470	0
566	20250324	103900	14883875	4470	4470	4470	4470	0
567	20250324	103800	14883875	4470	4470	4470	4470	0
568	20250324	103700	14883875	4470	4470	4470	4470	0
569	20250324	103600	14883875	4470	4470	4470	4470	0
570	20250324	103500	14883875	4470	4470	4470	4470	0
571	20250324	103400	14883875	4470	4470	4470	4470	0
572	20250324	103300	14883875	4470	4470	4470	4470	1
573	20250324	103200	14879405	4445	4445	4445	4445	0
574	20250324	103100	14879405	4445	4450	4450	4445	38
575	20250324	103000	14710320	4450	4450	4450	4450	0
576	20250324	102900	14710320	4450	4450	4450	4450	0
577	20250324	102800	14710320	4450	4450	4450	4450	9
578	20250324	102700	14670270	4445	4445	4445	4445	1
579	20250324	102600	14665825	4470	4470	4470	4470	0
580	20250324	102500	14665825	4470	4470	4470	4470	0
581	20250324	102400	14665825	4470	4470	4470	4470	0
582	20250324	102300	14665825	4470	4470	4470	4470	0
583	20250324	102200	14665825	4470	4470	4470	4470	0
584	20250324	102100	14665825	4470	4470	4470	4470	0
585	20250324	102000	14665825	4470	4470	4470	4470	0
586	20250324	101900	14665825	4470	4470	4470	4470	0
587	20250324	101800	14665825	4470	4470	4470	4470	10
588	20250324	101700	14621125	4470	4470	4470	4470	0
589	20250324	101600	14621125	4470	4470	4470	4470	0
590	20250324	101500	14621125	4470	4470	4470	4470	2
591	20250324	101400	14612185	4470	4470	4470	4470	0
592	20250324	101300	14612185	4470	4470	4470	4470	0
593	20250324	101200	14612185	4470	4470	4470	4470	0
594	20250324	101100	14612185	4470	4470	4470	4470	0
595	20250324	101000	14612185	4470	4450	4470	4450	10
596	20250324	100900	14567610	4450	4450	4450	4450	0
597	20250324	100800	14567610	4450	4450	4450	4450	0
598	20250324	100700	14567610	4450	4450	4450	4450	0
599	20250324	100600	14567610	4450	4450	4450	4450	0
600	20250324	100500	14567610	4450	4450	4450	4450	0
601	20250324	100400	14567610	4450	4430	4450	4430	245
602	20250324	100300	13478260	4450	4450	4450	4450	0
603	20250324	100200	13478260	4450	4450	4450	4450	0
604	20250324	100100	13478260	4450	4450	4450	4450	0
605	20250324	100000	13478260	4450	4440	4450	4440	101
606	20250324	095900	13029770	4450	4440	4450	4440	125
607	20250324	095800	12474720	4445	4445	4445	4445	100
608	20250324	095700	12030220	4445	4445	4445	4445	0
609	20250324	095600	12030220	4445	4445	4445	4445	0
610	20250324	095500	12030220	4445	4445	4445	4445	0
611	20250324	095400	12030220	4445	4445	4445	4445	0
612	20250324	095300	12030220	4445	4445	4445	4445	0
613	20250324	095200	12030220	4445	4445	4445	4445	0
614	20250324	095100	12030220	4445	4445	4445	4445	11
615	20250324	095000	11981325	4440	4440	4440	4440	1
616	20250324	094900	11976885	4450	4450	4450	4435	1016
617	20250324	094800	7455750	4450	4450	4450	4450	0
618	20250324	094700	7455750	4450	4450	4450	4450	0
619	20250324	094600	7455750	4450	4450	4450	4450	0
620	20250324	094500	7455750	4450	4450	4450	4450	0
621	20250324	094400	7455750	4450	4450	4450	4450	0
622	20250324	094300	7455750	4450	4450	4450	4450	0
623	20250324	094200	7455750	4450	4450	4450	4450	0
624	20250324	094100	7455750	4450	4450	4450	4450	50
625	20250324	094000	7233250	4470	4470	4470	4470	44
626	20250324	093900	7036570	4470	4470	4470	4470	5
627	20250324	093800	7014220	4465	4465	4465	4465	0
628	20250324	093700	7014220	4465	4455	4465	4455	5
629	20250324	093600	6991935	4445	4445	4445	4445	0
630	20250324	093500	6991935	4445	4445	4445	4445	1
631	20250324	093400	6987490	4440	4440	4440	4440	0
632	20250324	093300	6987490	4440	4440	4440	4440	9
633	20250324	093200	6947530	4435	4435	4435	4435	0
634	20250324	093100	6947530	4435	4435	4435	4435	3
635	20250324	093000	6934225	4440	4440	4440	4440	40
636	20250324	092900	6756625	4440	4440	4440	4440	1
637	20250324	092800	6752185	4430	4435	4435	4430	2
638	20250324	092700	6743320	4430	4435	4435	4430	200
639	20250324	092600	5856570	4435	4435	4435	4435	10
640	20250324	092500	5812220	4430	4430	4430	4430	42
641	20250324	092400	5626160	4430	4425	4435	4425	135
642	20250324	092300	5028770	4440	4440	4440	4440	0
643	20250324	092200	5028770	4440	4440	4440	4440	0
644	20250324	092100	5028770	4440	4440	4440	4440	0
645	20250324	092000	5028770	4440	4440	4440	4440	0
646	20250324	091900	5028770	4440	4440	4440	4440	0
647	20250324	091800	5028770	4440	4440	4440	4440	300
648	20250324	091700	3696770	4440	4440	4440	4440	20
649	20250324	091600	3607970	4440	4440	4440	4440	0
650	20250324	091500	3607970	4440	4440	4440	4440	0
651	20250324	091400	3607970	4440	4415	4440	4415	13
652	20250324	091300	3550550	4415	4415	4415	4415	4
653	20250324	091200	3532890	4415	4415	4415	4415	0
654	20250324	091100	3532890	4415	4450	4450	4415	130
655	20250324	091000	2958590	4455	4405	4455	4405	120
656	20250324	090900	2429570	4435	4435	4435	4435	179
657	20250324	090800	1635705	4410	4410	4410	4410	0
658	20250324	090700	1635705	4410	4410	4410	4410	0
659	20250324	090600	1635705	4410	4410	4410	4410	0
660	20250324	090500	1635705	4410	4415	4415	4410	206
661	20250324	090400	726740	4420	4455	4455	4420	111
662	20250324	090300	236085	4415	4415	4415	4415	0
663	20250324	090200	236085	4415	4435	4435	4415	11
664	20250324	090100	187420	4435	4450	4450	4435	9
665	20250324	090000	147430	4455	4470	4470	4455	33