KissMeData/054040/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	193900	82742390	4635	4635	4635	4635	513
3	20250321	193800	82742390	4635	4635	4635	4635	0
4	20250321	193700	82742390	4635	4635	4635	4635	0
5	20250321	193600	82742390	4635	4635	4635	4635	0
6	20250321	193500	82742390	4635	4635	4635	4635	0
7	20250321	193400	82742390	4635	4635	4635	4635	0
8	20250321	193300	82742390	4635	4635	4635	4635	0
9	20250321	193200	82742390	4635	4635	4635	4635	0
10	20250321	193100	82742390	4635	4635	4635	4635	0
11	20250321	193000	82742390	4635	4635	4635	4635	0
12	20250321	192900	82742390	4635	4635	4635	4635	0
13	20250321	192800	82742390	4635	4635	4635	4635	0
14	20250321	192700	82742390	4635	4635	4635	4635	0
15	20250321	192600	82742390	4635	4635	4635	4635	0
16	20250321	192500	82742390	4635	4635	4635	4635	0
17	20250321	192400	82742390	4635	4635	4635	4635	0
18	20250321	192300	82742390	4635	4635	4635	4635	0
19	20250321	192200	82742390	4635	4635	4635	4635	0
20	20250321	192100	82742390	4635	4635	4635	4635	0
21	20250321	192000	82742390	4635	4635	4635	4635	0
22	20250321	191900	82742390	4635	4635	4635	4635	0
23	20250321	191800	82742390	4635	4635	4635	4635	0
24	20250321	191700	82742390	4635	4635	4635	4635	0
25	20250321	191600	82742390	4635	4635	4635	4635	0
26	20250321	191500	82742390	4635	4635	4635	4635	0
27	20250321	191400	82742390	4635	4635	4635	4635	0
28	20250321	191300	82742390	4635	4635	4635	4635	0
29	20250321	191200	82742390	4635	4635	4635	4635	0
30	20250321	191100	82742390	4635	4635	4635	4635	0
31	20250321	191000	82742390	4635	4635	4635	4635	0
32	20250321	190900	82742390	4635	4635	4635	4635	513
33	20250321	190800	82742390	4635	4635	4635	4635	0
34	20250321	190700	82742390	4635	4635	4635	4635	0
35	20250321	190600	82742390	4635	4635	4635	4635	0
36	20250321	190500	82742390	4635	4635	4635	4635	0
37	20250321	190400	82742390	4635	4635	4635	4635	0
38	20250321	190300	82742390	4635	4635	4635	4635	0
39	20250321	190200	82742390	4635	4635	4635	4635	0
40	20250321	190100	82742390	4635	4635	4635	4635	0
41	20250321	190000	82742390	4635	4635	4635	4635	0
42	20250321	185900	82742390	4635	4635	4635	4635	0
43	20250321	185800	82742390	4635	4635	4635	4635	0
44	20250321	185700	82742390	4635	4635	4635	4635	0
45	20250321	185600	82742390	4635	4635	4635	4635	0
46	20250321	185500	82742390	4635	4635	4635	4635	0
47	20250321	185400	82742390	4635	4635	4635	4635	0
48	20250321	185300	82742390	4635	4635	4635	4635	0
49	20250321	185200	82742390	4635	4635	4635	4635	0
50	20250321	185100	82742390	4635	4635	4635	4635	0
51	20250321	185000	82742390	4635	4635	4635	4635	0
52	20250321	184900	82742390	4635	4635	4635	4635	0
53	20250321	184800	82742390	4635	4635	4635	4635	0
54	20250321	184700	82742390	4635	4635	4635	4635	0
55	20250321	184600	82742390	4635	4635	4635	4635	0
56	20250321	184500	82742390	4635	4635	4635	4635	0
57	20250321	184400	82742390	4635	4635	4635	4635	0
58	20250321	184300	82742390	4635	4635	4635	4635	0
59	20250321	184200	82742390	4635	4635	4635	4635	0
60	20250321	184100	82742390	4635	4635	4635	4635	0
61	20250321	184000	82742390	4635	4635	4635	4635	0
62	20250321	183900	82742390	4635	4635	4635	4635	513
63	20250321	183800	82742390	4635	4635	4635	4635	0
64	20250321	183700	82742390	4635	4635	4635	4635	0
65	20250321	183600	82742390	4635	4635	4635	4635	0
66	20250321	183500	82742390	4635	4635	4635	4635	0
67	20250321	183400	82742390	4635	4635	4635	4635	0
68	20250321	183300	82742390	4635	4635	4635	4635	0
69	20250321	183200	82742390	4635	4635	4635	4635	0
70	20250321	183100	82742390	4635	4635	4635	4635	0
71	20250321	183000	82742390	4635	4635	4635	4635	0
72	20250321	182900	82742390	4635	4635	4635	4635	0
73	20250321	182800	82742390	4635	4635	4635	4635	0
74	20250321	182700	82742390	4635	4635	4635	4635	0
75	20250321	182600	82742390	4635	4635	4635	4635	0
76	20250321	182500	82742390	4635	4635	4635	4635	0
77	20250321	182400	82742390	4635	4635	4635	4635	0
78	20250321	182300	82742390	4635	4635	4635	4635	0
79	20250321	182200	82742390	4635	4635	4635	4635	0
80	20250321	182100	82742390	4635	4635	4635	4635	0
81	20250321	182000	82742390	4635	4635	4635	4635	0
82	20250321	181900	82742390	4635	4635	4635	4635	0
83	20250321	181800	82742390	4635	4635	4635	4635	0
84	20250321	181700	82742390	4635	4635	4635	4635	0
85	20250321	181600	82742390	4635	4635	4635	4635	0
86	20250321	181500	82742390	4635	4635	4635	4635	0
87	20250321	181400	82742390	4635	4635	4635	4635	0
88	20250321	181300	82742390	4635	4635	4635	4635	0
89	20250321	181200	82742390	4635	4635	4635	4635	0
90	20250321	181100	82742390	4635	4635	4635	4635	0
91	20250321	181000	82742390	4635	4635	4635	4635	0
92	20250321	180900	82742390	4635	4635	4635	4635	513
93	20250321	180800	82742390	4635	4635	4635	4635	0
94	20250321	180700	82742390	4635	4635	4635	4635	0
95	20250321	180600	82742390	4635	4635	4635	4635	0
96	20250321	180500	82742390	4635	4635	4635	4635	0
97	20250321	180400	82742390	4635	4635	4635	4635	0
98	20250321	180300	82742390	4635	4635	4635	4635	0
99	20250321	180200	82742390	4635	4635	4635	4635	0
100	20250321	180100	82742390	4635	4635	4635	4635	0
101	20250321	180000	82742390	4635	4635	4635	4635	0
102	20250321	175900	82742390	4635	4635	4635	4635	0
103	20250321	175800	82742390	4635	4635	4635	4635	0
104	20250321	175700	82742390	4635	4635	4635	4635	0
105	20250321	175600	82742390	4635	4635	4635	4635	0
106	20250321	175500	82742390	4635	4635	4635	4635	0
107	20250321	175400	82742390	4635	4635	4635	4635	0
108	20250321	175300	82742390	4635	4635	4635	4635	0
109	20250321	175200	82742390	4635	4635	4635	4635	0
110	20250321	175100	82742390	4635	4635	4635	4635	0
111	20250321	175000	82742390	4635	4635	4635	4635	0
112	20250321	174900	82742390	4635	4635	4635	4635	0
113	20250321	174800	82742390	4635	4635	4635	4635	0
114	20250321	174700	82742390	4635	4635	4635	4635	0
115	20250321	174600	82742390	4635	4635	4635	4635	0
116	20250321	174500	82742390	4635	4635	4635	4635	0
117	20250321	174400	82742390	4635	4635	4635	4635	0
118	20250321	174300	82742390	4635	4635	4635	4635	0
119	20250321	174200	82742390	4635	4635	4635	4635	0
120	20250321	174100	82742390	4635	4635	4635	4635	0
121	20250321	174000	82742390	4635	4635	4635	4635	0
122	20250321	173900	82742390	4635	4635	4635	4635	513
123	20250321	173800	82742390	4635	4635	4635	4635	0
124	20250321	173700	82742390	4635	4635	4635	4635	0
125	20250321	173600	82742390	4635	4635	4635	4635	0
126	20250321	173500	82742390	4635	4635	4635	4635	0
127	20250321	173400	82742390	4635	4635	4635	4635	0
128	20250321	173300	82742390	4635	4635	4635	4635	0
129	20250321	173200	82742390	4635	4635	4635	4635	0
130	20250321	173100	82742390	4635	4635	4635	4635	0
131	20250321	173000	82742390	4635	4635	4635	4635	0
132	20250321	172900	82742390	4635	4635	4635	4635	0
133	20250321	172800	82742390	4635	4635	4635	4635	0
134	20250321	172700	82742390	4635	4635	4635	4635	0
135	20250321	172600	82742390	4635	4635	4635	4635	0
136	20250321	172500	82742390	4635	4635	4635	4635	0
137	20250321	172400	82742390	4635	4635	4635	4635	0
138	20250321	172300	82742390	4635	4635	4635	4635	0
139	20250321	172200	82742390	4635	4635	4635	4635	0
140	20250321	172100	82742390	4635	4635	4635	4635	0
141	20250321	172000	82742390	4635	4635	4635	4635	0
142	20250321	171900	82742390	4635	4635	4635	4635	0
143	20250321	171800	82742390	4635	4635	4635	4635	0
144	20250321	171700	82742390	4635	4635	4635	4635	0
145	20250321	171600	82742390	4635	4635	4635	4635	0
146	20250321	171500	82742390	4635	4635	4635	4635	0
147	20250321	171400	82742390	4635	4635	4635	4635	0
148	20250321	171300	82742390	4635	4635	4635	4635	0
149	20250321	171200	82742390	4635	4635	4635	4635	0
150	20250321	171100	82742390	4635	4635	4635	4635	0
151	20250321	171000	82742390	4635	4635	4635	4635	0
152	20250321	170900	82742390	4635	4635	4635	4635	513
153	20250321	170800	82742390	4635	4635	4635	4635	0
154	20250321	170700	82742390	4635	4635	4635	4635	0
155	20250321	170600	82742390	4635	4635	4635	4635	0
156	20250321	170500	82742390	4635	4635	4635	4635	0
157	20250321	170400	82742390	4635	4635	4635	4635	0
158	20250321	170300	82742390	4635	4635	4635	4635	0
159	20250321	170200	82742390	4635	4635	4635	4635	0
160	20250321	170100	82742390	4635	4635	4635	4635	0
161	20250321	170000	82742390	4635	4635	4635	4635	0
162	20250321	165900	82742390	4635	4635	4635	4635	0
163	20250321	165800	82742390	4635	4635	4635	4635	0
164	20250321	165700	82742390	4635	4635	4635	4635	0
165	20250321	165600	82742390	4635	4635	4635	4635	0
166	20250321	165500	82742390	4635	4635	4635	4635	0
167	20250321	165400	82742390	4635	4635	4635	4635	0
168	20250321	165300	82742390	4635	4635	4635	4635	0
169	20250321	165200	82742390	4635	4635	4635	4635	0
170	20250321	165100	82742390	4635	4635	4635	4635	0
171	20250321	165000	82742390	4635	4635	4635	4635	0
172	20250321	164900	82742390	4635	4635	4635	4635	0
173	20250321	164800	82742390	4635	4635	4635	4635	0
174	20250321	164700	82742390	4635	4635	4635	4635	0
175	20250321	164600	82742390	4635	4635	4635	4635	0
176	20250321	164500	82742390	4635	4635	4635	4635	0
177	20250321	164400	82742390	4635	4635	4635	4635	0
178	20250321	164300	82742390	4635	4635	4635	4635	0
179	20250321	164200	82742390	4635	4635	4635	4635	0
180	20250321	164100	82742390	4635	4635	4635	4635	0
181	20250321	164000	82742390	4635	4635	4635	4635	0
182	20250321	163900	82742390	4635	4635	4635	4635	513
183	20250321	163800	82742390	4635	4635	4635	4635	0
184	20250321	163700	82742390	4635	4635	4635	4635	0
185	20250321	163600	82742390	4635	4635	4635	4635	0
186	20250321	163500	82742390	4635	4635	4635	4635	0
187	20250321	163400	82742390	4635	4635	4635	4635	0
188	20250321	163300	82742390	4635	4635	4635	4635	0
189	20250321	163200	82742390	4635	4635	4635	4635	0
190	20250321	163100	82742390	4635	4635	4635	4635	0
191	20250321	163000	82742390	4635	4635	4635	4635	0
192	20250321	162900	82742390	4635	4635	4635	4635	0
193	20250321	162800	82742390	4635	4635	4635	4635	0
194	20250321	162700	82742390	4635	4635	4635	4635	0
195	20250321	162600	82742390	4635	4635	4635	4635	0
196	20250321	162500	82742390	4635	4635	4635	4635	0
197	20250321	162400	82742390	4635	4635	4635	4635	0
198	20250321	162300	82742390	4635	4635	4635	4635	0
199	20250321	162200	82742390	4635	4635	4635	4635	0
200	20250321	162100	82742390	4635	4635	4635	4635	0
201	20250321	162000	82742390	4635	4635	4635	4635	0
202	20250321	161900	82742390	4635	4635	4635	4635	0
203	20250321	161800	82742390	4635	4635	4635	4635	0
204	20250321	161700	82742390	4635	4635	4635	4635	0
205	20250321	161600	82742390	4635	4635	4635	4635	0
206	20250321	161500	82742390	4635	4635	4635	4635	0
207	20250321	161400	82742390	4635	4635	4635	4635	0
208	20250321	161300	82742390	4635	4635	4635	4635	0
209	20250321	161200	82742390	4635	4635	4635	4635	0
210	20250321	161100	82742390	4635	4635	4635	4635	0
211	20250321	161000	82742390	4635	4635	4635	4635	0
212	20250321	160900	82742390	4635	4635	4635	4635	513
213	20250321	160800	82742390	4635	4635	4635	4635	0
214	20250321	160700	82742390	4635	4635	4635	4635	0
215	20250321	160600	82742390	4635	4635	4635	4635	0
216	20250321	160500	82742390	4635	4635	4635	4635	0
217	20250321	160400	82742390	4635	4635	4635	4635	0
218	20250321	160300	82742390	4635	4635	4635	4635	0
219	20250321	160200	82742390	4635	4635	4635	4635	0
220	20250321	160100	82742390	4635	4635	4635	4635	0
221	20250321	160000	82742390	4635	4635	4635	4635	0
222	20250321	155900	82742390	4635	4635	4635	4635	0
223	20250321	155800	82742390	4635	4635	4635	4635	0
224	20250321	155700	82742390	4635	4635	4635	4635	0
225	20250321	155600	82742390	4635	4635	4635	4635	0
226	20250321	155500	82742390	4635	4635	4635	4635	0
227	20250321	155400	82742390	4635	4635	4635	4635	0
228	20250321	155300	82742390	4635	4635	4635	4635	0
229	20250321	155200	82742390	4635	4635	4635	4635	0
230	20250321	155100	82742390	4635	4635	4635	4635	0
231	20250321	155000	82742390	4635	4635	4635	4635	0
232	20250321	154900	82742390	4635	4635	4635	4635	0
233	20250321	154800	82742390	4635	4635	4635	4635	0
234	20250321	154700	82742390	4635	4635	4635	4635	0
235	20250321	154600	82742390	4635	4635	4635	4635	0
236	20250321	154500	82742390	4635	4635	4635	4635	0
237	20250321	154400	82742390	4635	4635	4635	4635	0
238	20250321	154300	82742390	4635	4635	4635	4635	0
239	20250321	154200	82742390	4635	4635	4635	4635	0
240	20250321	154100	82742390	4635	4635	4635	4635	0
241	20250321	154000	82742390	4635	4635	4635	4635	0
242	20250321	153900	82742390	4635	4635	4635	4635	513
243	20250321	153800	82742390	4635	4635	4635	4635	0
244	20250321	153700	82742390	4635	4635	4635	4635	0
245	20250321	153600	82742390	4635	4635	4635	4635	0
246	20250321	153500	82742390	4635	4635	4635	4635	0
247	20250321	153400	82742390	4635	4635	4635	4635	0
248	20250321	153300	82742390	4635	4635	4635	4635	0
249	20250321	153200	82742390	4635	4635	4635	4635	0
250	20250321	153100	82742390	4635	4635	4635	4635	0
251	20250321	153000	82742390	4635	4635	4635	4635	513
252	20250321	152900	80364635	4630	4630	4630	4630	0
253	20250321	152800	80364635	4630	4630	4630	4630	0
254	20250321	152700	80364635	4630	4630	4630	4630	0
255	20250321	152600	80364635	4630	4630	4630	4630	0
256	20250321	152500	80364635	4630	4630	4630	4630	0
257	20250321	152400	80364635	4630	4630	4630	4630	0
258	20250321	152300	80364635	4630	4630	4630	4630	0
259	20250321	152200	80364635	4630	4630	4630	4630	0
260	20250321	152100	80364635	4630	4630	4630	4630	0
261	20250321	152000	80364635	4630	4630	4630	4630	0
262	20250321	151900	80364635	4630	4630	4630	4630	0
263	20250321	151800	80364635	4630	4630	4630	4630	10
264	20250321	151700	80318335	4640	4640	4640	4640	0
265	20250321	151600	80318335	4640	4640	4640	4640	100
266	20250321	151500	79854335	4640	4640	4640	4640	0
267	20250321	151400	79854335	4640	4640	4640	4640	0
268	20250321	151300	79854335	4640	4640	4640	4640	0
269	20250321	151200	79854335	4640	4640	4640	4640	100
270	20250321	151100	79390335	4615	4615	4615	4615	0
271	20250321	151000	79390335	4615	4615	4615	4615	0
272	20250321	150900	79390335	4615	4615	4615	4615	15
273	20250321	150800	79321110	4610	4610	4610	4610	250
274	20250321	150700	78168610	4610	4610	4610	4610	0
275	20250321	150600	78168610	4610	4610	4610	4610	0
276	20250321	150500	78168610	4610	4610	4610	4610	0
277	20250321	150400	78168610	4610	4610	4610	4610	0
278	20250321	150300	78168610	4610	4610	4610	4610	0
279	20250321	150200	78168610	4610	4610	4610	4610	0
280	20250321	150100	78168610	4610	4620	4620	4610	300
281	20250321	150000	76784355	4620	4620	4620	4620	0
282	20250321	145900	76784355	4620	4620	4620	4620	195
283	20250321	145800	75883455	4625	4625	4625	4625	236
284	20250321	145700	74791955	4630	4630	4630	4630	0
285	20250321	145600	74791955	4630	4630	4630	4630	47
286	20250321	145500	74574345	4630	4630	4630	4630	0
287	20250321	145400	74574345	4630	4630	4630	4630	0
288	20250321	145300	74574345	4630	4630	4630	4630	0
289	20250321	145200	74574345	4630	4630	4630	4630	0
290	20250321	145100	74574345	4630	4630	4630	4630	0
291	20250321	145000	74574345	4630	4630	4630	4630	0
292	20250321	144900	74574345	4630	4630	4630	4630	0
293	20250321	144800	74574345	4630	4630	4630	4630	121
294	20250321	144700	74014115	4630	4630	4630	4630	0
295	20250321	144600	74014115	4630	4630	4630	4630	0
296	20250321	144500	74014115	4630	4630	4630	4630	0
297	20250321	144400	74014115	4630	4630	4630	4630	0
298	20250321	144300	74014115	4630	4635	4635	4630	280
299	20250321	144200	72716715	4635	4635	4635	4635	0
300	20250321	144100	72716715	4635	4635	4635	4635	0
301	20250321	144000	72716715	4635	4635	4635	4635	0
302	20250321	143900	72716715	4635	4635	4635	4635	0
303	20250321	143800	72716715	4635	4635	4635	4635	50
304	20250321	143700	72484965	4635	4635	4635	4635	150
305	20250321	143600	71789715	4615	4615	4615	4615	1
306	20250321	143500	71785100	4630	4630	4630	4630	0
307	20250321	143400	71785100	4630	4630	4630	4630	0
308	20250321	143300	71785100	4630	4630	4630	4630	0
309	20250321	143200	71785100	4630	4630	4630	4630	0
310	20250321	143100	71785100	4630	4630	4630	4630	0
311	20250321	143000	71785100	4630	4630	4630	4630	0
312	20250321	142900	71785100	4630	4630	4630	4630	0
313	20250321	142800	71785100	4630	4630	4630	4630	1
314	20250321	142700	71780470	4635	4635	4635	4635	0
315	20250321	142600	71780470	4635	4635	4635	4635	0
316	20250321	142500	71780470	4635	4635	4635	4635	0
317	20250321	142400	71780470	4635	4635	4635	4635	3
318	20250321	142300	71766565	4635	4635	4635	4635	0
319	20250321	142200	71766565	4635	4635	4635	4635	0
320	20250321	142100	71766565	4635	4635	4635	4635	0
321	20250321	142000	71766565	4635	4635	4635	4635	0
322	20250321	141900	71766565	4635	4635	4635	4635	0
323	20250321	141800	71766565	4635	4635	4635	4635	0
324	20250321	141700	71766565	4635	4635	4635	4635	0
325	20250321	141600	71766565	4635	4635	4635	4635	0
326	20250321	141500	71766565	4635	4635	4635	4635	0
327	20250321	141400	71766565	4635	4635	4635	4635	0
328	20250321	141300	71766565	4635	4635	4635	4635	0
329	20250321	141200	71766565	4635	4635	4635	4635	0
330	20250321	141100	71766565	4635	4635	4635	4635	0
331	20250321	141000	71766565	4635	4615	4635	4615	51
332	20250321	140900	71531180	4615	4615	4615	4615	0
333	20250321	140800	71531180	4615	4615	4615	4615	0
334	20250321	140700	71531180	4615	4615	4615	4615	0
335	20250321	140600	71531180	4615	4615	4615	4615	0
336	20250321	140500	71531180	4615	4615	4615	4615	0
337	20250321	140400	71531180	4615	4615	4615	4615	0
338	20250321	140300	71531180	4615	4615	4615	4615	0
339	20250321	140200	71531180	4615	4615	4615	4615	0
340	20250321	140100	71531180	4615	4615	4615	4615	0
341	20250321	140000	71531180	4615	4615	4615	4615	0
342	20250321	135900	71531180	4615	4615	4615	4615	0
343	20250321	135800	71531180	4615	4615	4615	4615	0
344	20250321	135700	71531180	4615	4615	4615	4615	0
345	20250321	135600	71531180	4615	4615	4615	4615	0
346	20250321	135500	71531180	4615	4615	4615	4615	9
347	20250321	135400	71489645	4615	4615	4615	4615	0
348	20250321	135300	71489645	4615	4615	4615	4615	0
349	20250321	135200	71489645	4615	4615	4615	4615	50
350	20250321	135100	71258895	4610	4610	4610	4610	0
351	20250321	135000	71258895	4610	4610	4610	4610	0
352	20250321	134900	71258895	4610	4610	4610	4610	0
353	20250321	134800	71258895	4610	4610	4610	4610	0
354	20250321	134700	71258895	4610	4610	4610	4610	0
355	20250321	134600	71258895	4610	4615	4615	4610	2000
356	20250321	134500	62034995	4620	4620	4620	4620	13
357	20250321	134400	61974935	4640	4640	4640	4640	0
358	20250321	134300	61974935	4640	4640	4640	4640	0
359	20250321	134200	61974935	4640	4640	4640	4640	0
360	20250321	134100	61974935	4640	4640	4640	4640	0
361	20250321	134000	61974935	4640	4640	4640	4640	0
362	20250321	133900	61974935	4640	4640	4640	4640	0
363	20250321	133800	61974935	4640	4625	4640	4620	823
364	20250321	133700	58170240	4625	4625	4625	4625	0
365	20250321	133600	58170240	4625	4630	4630	4625	500
366	20250321	133500	55856840	4630	4630	4630	4630	0
367	20250321	133400	55856840	4630	4630	4630	4630	0
368	20250321	133300	55856840	4630	4630	4630	4630	0
369	20250321	133200	55856840	4630	4630	4630	4630	0
370	20250321	133100	55856840	4630	4630	4630	4630	0
371	20250321	133000	55856840	4630	4630	4630	4630	0
372	20250321	132900	55856840	4630	4630	4630	4630	0
373	20250321	132800	55856840	4630	4640	4640	4630	19
374	20250321	132700	55768840	4635	4640	4640	4635	720
375	20250321	132600	52431590	4640	4640	4640	4640	0
376	20250321	132500	52431590	4640	4640	4640	4640	0
377	20250321	132400	52431590	4640	4640	4640	4640	0
378	20250321	132300	52431590	4640	4640	4640	4640	40
379	20250321	132200	52245990	4635	4635	4635	4635	0
380	20250321	132100	52245990	4635	4635	4635	4635	0
381	20250321	132000	52245990	4635	4635	4635	4635	0
382	20250321	131900	52245990	4635	4635	4635	4635	0
383	20250321	131800	52245990	4635	4635	4635	4635	0
384	20250321	131700	52245990	4635	4635	4635	4635	0
385	20250321	131600	52245990	4635	4635	4635	4635	0
386	20250321	131500	52245990	4635	4635	4635	4635	2
387	20250321	131400	52236720	4645	4645	4645	4645	0
388	20250321	131300	52236720	4645	4645	4645	4645	0
389	20250321	131200	52236720	4645	4645	4645	4645	0
390	20250321	131100	52236720	4645	4645	4645	4645	0
391	20250321	131000	52236720	4645	4655	4655	4645	24
392	20250321	130900	52125190	4630	4630	4630	4630	0
393	20250321	130800	52125190	4630	4630	4630	4630	0
394	20250321	130700	52125190	4630	4630	4630	4630	0
395	20250321	130600	52125190	4630	4630	4630	4630	0
396	20250321	130500	52125190	4630	4630	4630	4630	50
397	20250321	130400	51893690	4630	4630	4630	4630	0
398	20250321	130300	51893690	4630	4630	4630	4630	0
399	20250321	130200	51893690	4630	4635	4635	4630	114
400	20250321	130100	51365570	4640	4640	4640	4640	0
401	20250321	130000	51365570	4640	4640	4640	4640	0
402	20250321	125900	51365570	4640	4640	4640	4640	40
403	20250321	125800	51179970	4640	4640	4640	4640	60
404	20250321	125700	50901570	4650	4650	4650	4650	0
405	20250321	125600	50901570	4650	4650	4650	4650	1
406	20250321	125500	50896920	4660	4660	4660	4660	0
407	20250321	125400	50896920	4660	4660	4660	4660	0
408	20250321	125300	50896920	4660	4660	4660	4660	0
409	20250321	125200	50896920	4660	4660	4660	4660	0
410	20250321	125100	50896920	4660	4660	4660	4660	0
411	20250321	125000	50896920	4660	4660	4660	4660	0
412	20250321	124900	50896920	4660	4660	4660	4660	0
413	20250321	124800	50896920	4660	4660	4660	4660	0
414	20250321	124700	50896920	4660	4660	4660	4660	0
415	20250321	124600	50896920	4660	4660	4660	4660	0
416	20250321	124500	50896920	4660	4660	4660	4660	0
417	20250321	124400	50896920	4660	4660	4660	4660	0
418	20250321	124300	50896920	4660	4660	4660	4660	0
419	20250321	124200	50896920	4660	4660	4660	4660	0
420	20250321	124100	50896920	4660	4660	4660	4660	0
421	20250321	124000	50896920	4660	4660	4660	4660	0
422	20250321	123900	50896920	4660	4660	4660	4660	0
423	20250321	123800	50896920	4660	4660	4660	4660	0
424	20250321	123700	50896920	4660	4660	4660	4660	0
425	20250321	123600	50896920	4660	4660	4660	4660	0
426	20250321	123500	50896920	4660	4660	4660	4660	0
427	20250321	123400	50896920	4660	4660	4660	4660	0
428	20250321	123300	50896920	4660	4660	4660	4660	0
429	20250321	123200	50896920	4660	4660	4660	4660	0
430	20250321	123100	50896920	4660	4640	4660	4630	1246
431	20250321	123000	45124295	4645	4645	4645	4645	0
432	20250321	122900	45124295	4645	4645	4645	4645	0
433	20250321	122800	45124295	4645	4645	4645	4645	5
434	20250321	122700	45101070	4660	4660	4660	4660	10
435	20250321	122600	45054470	4660	4660	4660	4660	0
436	20250321	122500	45054470	4660	4660	4660	4660	0
437	20250321	122400	45054470	4660	4660	4660	4660	0
438	20250321	122300	45054470	4660	4660	4660	4660	0
439	20250321	122200	45054470	4660	4660	4660	4660	0
440	20250321	122100	45054470	4660	4660	4660	4660	0
441	20250321	122000	45054470	4660	4660	4660	4660	0
442	20250321	121900	45054470	4660	4660	4660	4660	0
443	20250321	121800	45054470	4660	4660	4660	4660	0
444	20250321	121700	45054470	4660	4660	4660	4660	0
445	20250321	121600	45054470	4660	4660	4660	4660	0
446	20250321	121500	45054470	4660	4660	4660	4660	0
447	20250321	121400	45054470	4660	4660	4660	4660	0
448	20250321	121300	45054470	4660	4660	4660	4660	0
449	20250321	121200	45054470	4660	4660	4660	4660	0
450	20250321	121100	45054470	4660	4660	4660	4660	0
451	20250321	121000	45054470	4660	4660	4660	4660	0
452	20250321	120900	45054470	4660	4660	4660	4660	5
453	20250321	120800	45031170	4660	4660	4660	4660	0
454	20250321	120700	45031170	4660	4660	4660	4660	1
455	20250321	120600	45026510	4635	4635	4635	4635	0
456	20250321	120500	45026510	4635	4635	4635	4635	0
457	20250321	120400	45026510	4635	4635	4635	4635	0
458	20250321	120300	45026510	4635	4635	4635	4635	51
459	20250321	120200	44790125	4660	4660	4660	4660	2
460	20250321	120100	44780805	4640	4640	4640	4640	0
461	20250321	120000	44780805	4640	4640	4640	4640	0
462	20250321	115900	44780805	4640	4640	4640	4640	0
463	20250321	115800	44780805	4640	4640	4640	4640	0
464	20250321	115700	44780805	4640	4640	4640	4640	0
465	20250321	115600	44780805	4640	4640	4640	4640	0
466	20250321	115500	44780805	4640	4640	4640	4640	0
467	20250321	115400	44780805	4640	4640	4640	4640	2
468	20250321	115300	44771525	4640	4640	4640	4640	0
469	20250321	115200	44771525	4640	4640	4640	4640	0
470	20250321	115100	44771525	4640	4640	4640	4640	13
471	20250321	115000	44711205	4640	4640	4640	4640	1
472	20250321	114900	44706565	4640	4640	4640	4640	0
473	20250321	114800	44706565	4640	4640	4640	4640	0
474	20250321	114700	44706565	4640	4640	4640	4640	1002
475	20250321	114600	40057285	4660	4660	4660	4660	0
476	20250321	114500	40057285	4660	4660	4660	4660	0
477	20250321	114400	40057285	4660	4660	4660	4660	0
478	20250321	114300	40057285	4660	4660	4660	4660	0
479	20250321	114200	40057285	4660	4660	4660	4660	0
480	20250321	114100	40057285	4660	4660	4660	4660	0
481	20250321	114000	40057285	4660	4660	4660	4660	0
482	20250321	113900	40057285	4660	4660	4660	4660	0
483	20250321	113800	40057285	4660	4660	4660	4660	0
484	20250321	113700	40057285	4660	4660	4660	4660	0
485	20250321	113600	40057285	4660	4660	4660	4660	911
486	20250321	113500	35812025	4660	4660	4660	4660	0
487	20250321	113400	35812025	4660	4660	4660	4660	1
488	20250321	113300	35807365	4635	4635	4635	4635	0
489	20250321	113200	35807365	4635	4635	4635	4635	0
490	20250321	113100	35807365	4635	4635	4635	4635	0
491	20250321	113000	35807365	4635	4635	4635	4635	230
492	20250321	112900	34741315	4635	4640	4640	4635	150
493	20250321	112800	34046060	4670	4640	4670	4640	57
494	20250321	112700	33781460	4665	4665	4665	4665	0
495	20250321	112600	33781460	4665	4665	4665	4665	0
496	20250321	112500	33781460	4665	4665	4665	4665	1138
497	20250321	112400	28472690	4665	4665	4665	4665	0
498	20250321	112300	28472690	4665	4665	4665	4665	1
499	20250321	112200	28468025	4635	4635	4635	4635	0
500	20250321	112100	28468025	4635	4635	4635	4635	1
501	20250321	112000	28463390	4635	4635	4635	4635	0
502	20250321	111900	28463390	4635	4635	4635	4635	0
503	20250321	111800	28463390	4635	4650	4650	4635	1300
504	20250321	111700	22430635	4665	4665	4665	4665	0
505	20250321	111600	22430635	4665	4665	4665	4665	0
506	20250321	111500	22430635	4665	4665	4665	4665	0
507	20250321	111400	22430635	4665	4665	4665	4665	0
508	20250321	111300	22430635	4665	4665	4665	4665	0
509	20250321	111200	22430635	4665	4665	4665	4665	21
510	20250321	111100	22332670	4665	4665	4665	4665	0
511	20250321	111000	22332670	4665	4665	4665	4665	0
512	20250321	110900	22332670	4665	4665	4665	4665	10
513	20250321	110800	22286020	4655	4655	4655	4655	0
514	20250321	110700	22286020	4655	4655	4655	4655	0
515	20250321	110600	22286020	4655	4655	4655	4655	0
516	20250321	110500	22286020	4655	4655	4655	4655	0
517	20250321	110400	22286020	4655	4655	4655	4655	0
518	20250321	110300	22286020	4655	4655	4655	4655	0
519	20250321	110200	22286020	4655	4655	4655	4655	0
520	20250321	110100	22286020	4655	4655	4655	4655	0
521	20250321	110000	22286020	4655	4655	4655	4655	0
522	20250321	105900	22286020	4655	4655	4655	4655	0
523	20250321	105800	22286020	4655	4655	4655	4655	0
524	20250321	105700	22286020	4655	4655	4655	4655	0
525	20250321	105600	22286020	4655	4655	4655	4655	0
526	20250321	105500	22286020	4655	4655	4655	4655	0
527	20250321	105400	22286020	4655	4655	4655	4655	0
528	20250321	105300	22286020	4655	4655	4655	4655	0
529	20250321	105200	22286020	4655	4655	4655	4655	1
530	20250321	105100	22281365	4665	4665	4665	4665	0
531	20250321	105000	22281365	4665	4665	4665	4665	3
532	20250321	104900	22267370	4645	4645	4645	4645	0
533	20250321	104800	22267370	4645	4645	4645	4645	0
534	20250321	104700	22267370	4645	4645	4645	4645	0
535	20250321	104600	22267370	4645	4645	4645	4645	31
536	20250321	104500	22123375	4645	4645	4645	4645	0
537	20250321	104400	22123375	4645	4645	4645	4645	0
538	20250321	104300	22123375	4645	4650	4650	4645	168
539	20250321	104200	21343010	4670	4670	4670	4670	0
540	20250321	104100	21343010	4670	4670	4670	4670	0
541	20250321	104000	21343010	4670	4670	4670	4670	0
542	20250321	103900	21343010	4670	4670	4670	4670	0
543	20250321	103800	21343010	4670	4670	4670	4670	29
544	20250321	103700	21207580	4675	4675	4675	4675	1
545	20250321	103600	21202905	4680	4680	4680	4680	0
546	20250321	103500	21202905	4680	4680	4680	4680	0
547	20250321	103400	21202905	4680	4680	4680	4680	0
548	20250321	103300	21202905	4680	4680	4680	4680	0
549	20250321	103200	21202905	4680	4675	4680	4675	2
550	20250321	103100	21193550	4645	4645	4645	4645	1
551	20250321	103000	21188905	4680	4680	4680	4680	0
552	20250321	102900	21188905	4680	4680	4680	4680	0
553	20250321	102800	21188905	4680	4680	4680	4680	56
554	20250321	102700	20926825	4680	4665	4680	4665	1046
555	20250321	102600	16036180	4640	4640	4640	4640	0
556	20250321	102500	16036180	4640	4640	4640	4640	0
557	20250321	102400	16036180	4640	4640	4640	4640	0
558	20250321	102300	16036180	4640	4640	4640	4640	5
559	20250321	102200	16012980	4665	4665	4665	4665	0
560	20250321	102100	16012980	4665	4665	4665	4665	0
561	20250321	102000	16012980	4665	4665	4665	4665	0
562	20250321	101900	16012980	4665	4665	4665	4665	0
563	20250321	101800	16012980	4665	4665	4665	4665	0
564	20250321	101700	16012980	4665	4665	4665	4665	0
565	20250321	101600	16012980	4665	4665	4665	4665	0
566	20250321	101500	16012980	4665	4665	4665	4665	0
567	20250321	101400	16012980	4665	4665	4665	4665	0
568	20250321	101300	16012980	4665	4665	4665	4665	0
569	20250321	101200	16012980	4665	4665	4665	4665	0
570	20250321	101100	16012980	4665	4665	4665	4665	0
571	20250321	101000	16012980	4665	4665	4665	4665	0
572	20250321	100900	16012980	4665	4665	4665	4665	2
573	20250321	100800	16003650	4640	4640	4640	4640	0
574	20250321	100700	16003650	4640	4640	4640	4640	0
575	20250321	100600	16003650	4640	4640	4640	4640	0
576	20250321	100500	16003650	4640	4640	4640	4640	0
577	20250321	100400	16003650	4640	4640	4640	4640	162
578	20250321	100300	15251970	4640	4645	4645	4640	396
579	20250321	100200	13414335	4660	4660	4660	4660	1000
580	20250321	100100	8754335	4660	4660	4660	4660	0
581	20250321	100000	8754335	4660	4660	4660	4660	10
582	20250321	095900	8707735	4660	4660	4660	4660	21
583	20250321	095800	8609875	4640	4640	4640	4640	0
584	20250321	095700	8609875	4640	4640	4640	4640	0
585	20250321	095600	8609875	4640	4640	4640	4640	0
586	20250321	095500	8609875	4640	4640	4640	4640	0
587	20250321	095400	8609875	4640	4640	4640	4640	0
588	20250321	095300	8609875	4640	4640	4640	4640	0
589	20250321	095200	8609875	4640	4640	4640	4640	10
590	20250321	095100	8563475	4645	4645	4645	4645	276
591	20250321	095000	7281455	4645	4645	4645	4645	0
592	20250321	094900	7281455	4645	4645	4645	4645	0
593	20250321	094800	7281455	4645	4645	4645	4645	0
594	20250321	094700	7281455	4645	4645	4645	4645	155
595	20250321	094600	6561480	4650	4650	4650	4650	0
596	20250321	094500	6561480	4650	4650	4660	4650	413
597	20250321	094400	4640960	4650	4650	4650	4650	0
598	20250321	094300	4640960	4650	4655	4655	4650	130
599	20250321	094200	4036275	4660	4660	4660	4660	33
600	20250321	094100	3882495	4660	4660	4660	4660	0
601	20250321	094000	3882495	4660	4660	4660	4660	0
602	20250321	093900	3882495	4660	4660	4660	4660	0
603	20250321	093800	3882495	4660	4660	4660	4660	3
604	20250321	093700	3868515	4660	4660	4660	4660	0
605	20250321	093600	3868515	4660	4660	4660	4660	0
606	20250321	093500	3868515	4660	4660	4660	4660	0
607	20250321	093400	3868515	4660	4660	4660	4660	0
608	20250321	093300	3868515	4660	4660	4660	4660	0
609	20250321	093200	3868515	4660	4660	4660	4660	0
610	20250321	093100	3868515	4660	4660	4660	4660	0
611	20250321	093000	3868515	4660	4660	4660	4660	0
612	20250321	092900	3868515	4660	4660	4660	4660	0
613	20250321	092800	3868515	4660	4660	4660	4660	0
614	20250321	092700	3868515	4660	4660	4660	4660	0
615	20250321	092600	3868515	4660	4660	4660	4660	0
616	20250321	092500	3868515	4660	4665	4665	4660	23
617	20250321	092400	3761280	4670	4670	4670	4670	0
618	20250321	092300	3761280	4670	4670	4670	4670	0
619	20250321	092200	3761280	4670	4685	4685	4670	16
620	20250321	092100	3686470	4685	4685	4685	4685	0
621	20250321	092000	3686470	4685	4685	4685	4685	0
622	20250321	091900	3686470	4685	4685	4685	4685	0
623	20250321	091800	3686470	4685	4685	4685	4685	0
624	20250321	091700	3686470	4685	4685	4685	4685	0
625	20250321	091600	3686470	4685	4685	4685	4685	50
626	20250321	091500	3452220	4685	4685	4685	4685	0
627	20250321	091400	3452220	4685	4685	4685	4685	0
628	20250321	091300	3452220	4685	4650	4685	4645	137
629	20250321	091200	2814715	4650	4650	4650	4650	0
630	20250321	091100	2814715	4650	4650	4650	4650	0
631	20250321	091000	2814715	4650	4665	4665	4650	364
632	20250321	090900	1121005	4670	4670	4670	4670	1
633	20250321	090800	1116335	4670	4670	4670	4670	0
634	20250321	090700	1116335	4670	4670	4670	4670	0
635	20250321	090600	1116335	4670	4670	4670	4670	0
636	20250321	090500	1116335	4670	4670	4670	4670	0
637	20250321	090400	1116335	4670	4675	4675	4670	231
638	20250321	090300	37535	4680	4680	4680	4680	0
639	20250321	090200	37535	4680	4695	4695	4680	8
640	20250321	090100	0	4685	4685	4685	4685	0
641	20250321	090000	0	4685	4685	4685	4685	0