KissMeData/004720/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	184300	51884146	4085	4085	4085	4085	113
3	20250324	184200	51884146	4085	4085	4085	4085	0
4	20250324	184100	51884146	4085	4085	4085	4085	0
5	20250324	184000	51884146	4085	4085	4085	4085	0
6	20250324	183900	51884146	4085	4085	4085	4085	0
7	20250324	183800	51884146	4085	4085	4085	4085	0
8	20250324	183700	51884146	4085	4085	4085	4085	0
9	20250324	183600	51884146	4085	4085	4085	4085	0
10	20250324	183500	51884146	4085	4085	4085	4085	0
11	20250324	183400	51884146	4085	4085	4085	4085	0
12	20250324	183300	51884146	4085	4085	4085	4085	0
13	20250324	183200	51884146	4085	4085	4085	4085	0
14	20250324	183100	51884146	4085	4085	4085	4085	0
15	20250324	183000	51884146	4085	4085	4085	4085	0
16	20250324	182900	51884146	4085	4085	4085	4085	0
17	20250324	182800	51884146	4085	4085	4085	4085	0
18	20250324	182700	51884146	4085	4085	4085	4085	0
19	20250324	182600	51884146	4085	4085	4085	4085	0
20	20250324	182500	51884146	4085	4085	4085	4085	0
21	20250324	182400	51884146	4085	4085	4085	4085	0
22	20250324	182300	51884146	4085	4085	4085	4085	0
23	20250324	182200	51884146	4085	4085	4085	4085	0
24	20250324	182100	51884146	4085	4085	4085	4085	0
25	20250324	182000	51884146	4085	4085	4085	4085	0
26	20250324	181900	51884146	4085	4085	4085	4085	0
27	20250324	181800	51884146	4085	4085	4085	4085	0
28	20250324	181700	51884146	4085	4085	4085	4085	0
29	20250324	181600	51884146	4085	4085	4085	4085	0
30	20250324	181500	51884146	4085	4085	4085	4085	0
31	20250324	181400	51884146	4085	4085	4085	4085	0
32	20250324	181300	51884146	4085	4085	4085	4085	113
33	20250324	181200	51884146	4085	4085	4085	4085	0
34	20250324	181100	51884146	4085	4085	4085	4085	0
35	20250324	181000	51884146	4085	4085	4085	4085	0
36	20250324	180900	51884146	4085	4085	4085	4085	0
37	20250324	180800	51884146	4085	4085	4085	4085	0
38	20250324	180700	51884146	4085	4085	4085	4085	0
39	20250324	180600	51884146	4085	4085	4085	4085	0
40	20250324	180500	51884146	4085	4085	4085	4085	0
41	20250324	180400	51884146	4085	4085	4085	4085	0
42	20250324	180300	51884146	4085	4085	4085	4085	0
43	20250324	180200	51884146	4085	4085	4085	4085	0
44	20250324	180100	51884146	4085	4085	4085	4085	0
45	20250324	180000	51884146	4085	4085	4085	4085	0
46	20250324	175900	51884146	4085	4085	4085	4085	0
47	20250324	175800	51884146	4085	4085	4085	4085	0
48	20250324	175700	51884146	4085	4085	4085	4085	0
49	20250324	175600	51884146	4085	4085	4085	4085	0
50	20250324	175500	51884146	4085	4085	4085	4085	0
51	20250324	175400	51884146	4085	4085	4085	4085	0
52	20250324	175300	51884146	4085	4085	4085	4085	0
53	20250324	175200	51884146	4085	4085	4085	4085	0
54	20250324	175100	51884146	4085	4085	4085	4085	0
55	20250324	175000	51884146	4085	4085	4085	4085	0
56	20250324	174900	51884146	4085	4085	4085	4085	0
57	20250324	174800	51884146	4085	4085	4085	4085	0
58	20250324	174700	51884146	4085	4085	4085	4085	0
59	20250324	174600	51884146	4085	4085	4085	4085	0
60	20250324	174500	51884146	4085	4085	4085	4085	0
61	20250324	174400	51884146	4085	4085	4085	4085	0
62	20250324	174300	51884146	4085	4085	4085	4085	113
63	20250324	174200	51884146	4085	4085	4085	4085	0
64	20250324	174100	51884146	4085	4085	4085	4085	0
65	20250324	174000	51884146	4085	4085	4085	4085	0
66	20250324	173900	51884146	4085	4085	4085	4085	0
67	20250324	173800	51884146	4085	4085	4085	4085	0
68	20250324	173700	51884146	4085	4085	4085	4085	0
69	20250324	173600	51884146	4085	4085	4085	4085	0
70	20250324	173500	51884146	4085	4085	4085	4085	0
71	20250324	173400	51884146	4085	4085	4085	4085	0
72	20250324	173300	51884146	4085	4085	4085	4085	0
73	20250324	173200	51884146	4085	4085	4085	4085	0
74	20250324	173100	51884146	4085	4085	4085	4085	0
75	20250324	173000	51884146	4085	4085	4085	4085	0
76	20250324	172900	51884146	4085	4085	4085	4085	0
77	20250324	172800	51884146	4085	4085	4085	4085	0
78	20250324	172700	51884146	4085	4085	4085	4085	0
79	20250324	172600	51884146	4085	4085	4085	4085	0
80	20250324	172500	51884146	4085	4085	4085	4085	0
81	20250324	172400	51884146	4085	4085	4085	4085	0
82	20250324	172300	51884146	4085	4085	4085	4085	0
83	20250324	172200	51884146	4085	4085	4085	4085	0
84	20250324	172100	51884146	4085	4085	4085	4085	0
85	20250324	172000	51884146	4085	4085	4085	4085	0
86	20250324	171900	51884146	4085	4085	4085	4085	0
87	20250324	171800	51884146	4085	4085	4085	4085	0
88	20250324	171700	51884146	4085	4085	4085	4085	0
89	20250324	171600	51884146	4085	4085	4085	4085	0
90	20250324	171500	51884146	4085	4085	4085	4085	0
91	20250324	171400	51884146	4085	4085	4085	4085	0
92	20250324	171300	51884146	4085	4085	4085	4085	113
93	20250324	171200	51884146	4085	4085	4085	4085	0
94	20250324	171100	51884146	4085	4085	4085	4085	0
95	20250324	171000	51884146	4085	4085	4085	4085	0
96	20250324	170900	51884146	4085	4085	4085	4085	0
97	20250324	170800	51884146	4085	4085	4085	4085	0
98	20250324	170700	51884146	4085	4085	4085	4085	0
99	20250324	170600	51884146	4085	4085	4085	4085	0
100	20250324	170500	51884146	4085	4085	4085	4085	0
101	20250324	170400	51884146	4085	4085	4085	4085	0
102	20250324	170300	51884146	4085	4085	4085	4085	0
103	20250324	170200	51884146	4085	4085	4085	4085	0
104	20250324	170100	51884146	4085	4085	4085	4085	0
105	20250324	170000	51884146	4085	4085	4085	4085	0
106	20250324	165900	51884146	4085	4085	4085	4085	0
107	20250324	165800	51884146	4085	4085	4085	4085	0
108	20250324	165700	51884146	4085	4085	4085	4085	0
109	20250324	165600	51884146	4085	4085	4085	4085	0
110	20250324	165500	51884146	4085	4085	4085	4085	0
111	20250324	165400	51884146	4085	4085	4085	4085	0
112	20250324	165300	51884146	4085	4085	4085	4085	0
113	20250324	165200	51884146	4085	4085	4085	4085	0
114	20250324	165100	51884146	4085	4085	4085	4085	0
115	20250324	165000	51884146	4085	4085	4085	4085	0
116	20250324	164900	51884146	4085	4085	4085	4085	0
117	20250324	164800	51884146	4085	4085	4085	4085	0
118	20250324	164700	51884146	4085	4085	4085	4085	0
119	20250324	164600	51884146	4085	4085	4085	4085	0
120	20250324	164500	51884146	4085	4085	4085	4085	0
121	20250324	164400	51884146	4085	4085	4085	4085	0
122	20250324	164300	51884146	4085	4085	4085	4085	113
123	20250324	164200	51884146	4085	4085	4085	4085	0
124	20250324	164100	51884146	4085	4085	4085	4085	0
125	20250324	164000	51884146	4085	4085	4085	4085	0
126	20250324	163900	51884146	4085	4085	4085	4085	0
127	20250324	163800	51884146	4085	4085	4085	4085	0
128	20250324	163700	51884146	4085	4085	4085	4085	0
129	20250324	163600	51884146	4085	4085	4085	4085	0
130	20250324	163500	51884146	4085	4085	4085	4085	0
131	20250324	163400	51884146	4085	4085	4085	4085	0
132	20250324	163300	51884146	4085	4085	4085	4085	0
133	20250324	163200	51884146	4085	4085	4085	4085	0
134	20250324	163100	51884146	4085	4085	4085	4085	0
135	20250324	163000	51884146	4085	4085	4085	4085	0
136	20250324	162900	51884146	4085	4085	4085	4085	0
137	20250324	162800	51884146	4085	4085	4085	4085	0
138	20250324	162700	51884146	4085	4085	4085	4085	0
139	20250324	162600	51884146	4085	4085	4085	4085	0
140	20250324	162500	51884146	4085	4085	4085	4085	0
141	20250324	162400	51884146	4085	4085	4085	4085	0
142	20250324	162300	51884146	4085	4085	4085	4085	0
143	20250324	162200	51884146	4085	4085	4085	4085	0
144	20250324	162100	51884146	4085	4085	4085	4085	0
145	20250324	162000	51884146	4085	4085	4085	4085	0
146	20250324	161900	51884146	4085	4085	4085	4085	0
147	20250324	161800	51884146	4085	4085	4085	4085	0
148	20250324	161700	51884146	4085	4085	4085	4085	0
149	20250324	161600	51884146	4085	4085	4085	4085	0
150	20250324	161500	51884146	4085	4085	4085	4085	0
151	20250324	161400	51884146	4085	4085	4085	4085	0
152	20250324	161300	51884146	4085	4085	4085	4085	113
153	20250324	161200	51884146	4085	4085	4085	4085	0
154	20250324	161100	51884146	4085	4085	4085	4085	0
155	20250324	161000	51884146	4085	4085	4085	4085	0
156	20250324	160900	51884146	4085	4085	4085	4085	0
157	20250324	160800	51884146	4085	4085	4085	4085	0
158	20250324	160700	51884146	4085	4085	4085	4085	0
159	20250324	160600	51884146	4085	4085	4085	4085	0
160	20250324	160500	51884146	4085	4085	4085	4085	0
161	20250324	160400	51884146	4085	4085	4085	4085	0
162	20250324	160300	51884146	4085	4085	4085	4085	0
163	20250324	160200	51884146	4085	4085	4085	4085	0
164	20250324	160100	51884146	4085	4085	4085	4085	0
165	20250324	160000	51884146	4085	4085	4085	4085	0
166	20250324	155900	51884146	4085	4085	4085	4085	0
167	20250324	155800	51884146	4085	4085	4085	4085	0
168	20250324	155700	51884146	4085	4085	4085	4085	0
169	20250324	155600	51884146	4085	4085	4085	4085	0
170	20250324	155500	51884146	4085	4085	4085	4085	0
171	20250324	155400	51884146	4085	4085	4085	4085	0
172	20250324	155300	51884146	4085	4085	4085	4085	0
173	20250324	155200	51884146	4085	4085	4085	4085	0
174	20250324	155100	51884146	4085	4085	4085	4085	0
175	20250324	155000	51884146	4085	4085	4085	4085	0
176	20250324	154900	51884146	4085	4085	4085	4085	0
177	20250324	154800	51884146	4085	4085	4085	4085	0
178	20250324	154700	51884146	4085	4085	4085	4085	0
179	20250324	154600	51884146	4085	4085	4085	4085	0
180	20250324	154500	51884146	4085	4085	4085	4085	0
181	20250324	154400	51884146	4085	4085	4085	4085	0
182	20250324	154300	51884146	4085	4085	4085	4085	113
183	20250324	154200	51884146	4085	4085	4085	4085	0
184	20250324	154100	51884146	4085	4085	4085	4085	0
185	20250324	154000	51884146	4085	4085	4085	4085	0
186	20250324	153900	51884146	4085	4085	4085	4085	0
187	20250324	153800	51884146	4085	4085	4085	4085	0
188	20250324	153700	51884146	4085	4085	4085	4085	0
189	20250324	153600	51884146	4085	4085	4085	4085	0
190	20250324	153500	51884146	4085	4085	4085	4085	0
191	20250324	153400	51884146	4085	4085	4085	4085	0
192	20250324	153300	51884146	4085	4085	4085	4085	0
193	20250324	153200	51884146	4085	4085	4085	4085	0
194	20250324	153100	51884146	4085	4085	4085	4085	0
195	20250324	153000	51884146	4085	4085	4085	4085	113
196	20250324	152900	51422541	4095	4095	4095	4095	0
197	20250324	152800	51422541	4095	4095	4095	4095	0
198	20250324	152700	51422541	4095	4095	4095	4095	0
199	20250324	152600	51422541	4095	4095	4095	4095	0
200	20250324	152500	51422541	4095	4095	4095	4095	0
201	20250324	152400	51422541	4095	4095	4095	4095	0
202	20250324	152300	51422541	4095	4095	4095	4095	0
203	20250324	152200	51422541	4095	4095	4095	4095	0
204	20250324	152100	51422541	4095	4095	4095	4095	0
205	20250324	152000	51422541	4095	4095	4095	4095	0
206	20250324	151900	51422541	4095	4095	4095	4095	0
207	20250324	151800	51422541	4095	4095	4095	4095	0
208	20250324	151700	51422541	4095	4095	4095	4095	0
209	20250324	151600	51422541	4095	4095	4095	4095	0
210	20250324	151500	51422541	4095	4095	4095	4095	0
211	20250324	151400	51422541	4095	4095	4095	4095	0
212	20250324	151300	51422541	4095	4095	4095	4095	0
213	20250324	151200	51422541	4095	4095	4095	4095	0
214	20250324	151100	51422541	4095	4095	4095	4095	100
215	20250324	151000	51013041	4105	4085	4105	4085	11
216	20250324	150900	50968086	4080	4080	4080	4080	0
217	20250324	150800	50968086	4080	4080	4080	4080	0
218	20250324	150700	50968086	4080	4080	4080	4080	0
219	20250324	150600	50968086	4080	4080	4080	4080	0
220	20250324	150500	50968086	4080	4080	4080	4080	0
221	20250324	150400	50968086	4080	4080	4080	4080	0
222	20250324	150300	50968086	4080	4080	4080	4080	0
223	20250324	150200	50968086	4080	4080	4080	4080	0
224	20250324	150100	50968086	4080	4080	4080	4080	0
225	20250324	150000	50968086	4080	4080	4080	4080	0
226	20250324	145900	50968086	4080	4080	4080	4080	830
227	20250324	145800	47581686	4085	4097	4097	4085	270
228	20250324	145700	46478048	4100	4100	4100	4100	0
229	20250324	145600	46478048	4100	4100	4100	4100	0
230	20250324	145500	46478048	4100	4100	4100	4100	0
231	20250324	145400	46478048	4100	4100	4100	4100	0
232	20250324	145300	46478048	4100	4100	4100	4100	0
233	20250324	145200	46478048	4100	4100	4100	4100	0
234	20250324	145100	46478048	4100	4100	4100	4100	0
235	20250324	145000	46478048	4100	4100	4100	4100	0
236	20250324	144900	46478048	4100	4100	4100	4100	0
237	20250324	144800	46478048	4100	4100	4100	4100	0
238	20250324	144700	46478048	4100	4100	4100	4100	0
239	20250324	144600	46478048	4100	4100	4100	4100	0
240	20250324	144500	46478048	4100	4100	4100	4100	0
241	20250324	144400	46478048	4100	4100	4100	4100	0
242	20250324	144300	46478048	4100	4100	4100	4100	0
243	20250324	144200	46478048	4100	4100	4100	4100	0
244	20250324	144100	46478048	4100	4100	4100	4100	0
245	20250324	144000	46478048	4100	4100	4100	4100	281
246	20250324	143900	45325948	4100	4100	4100	4100	0
247	20250324	143800	45325948	4100	4100	4100	4100	0
248	20250324	143700	45325948	4100	4100	4100	4100	1
249	20250324	143600	45321848	4085	4085	4085	4085	0
250	20250324	143500	45321848	4085	4085	4085	4085	0
251	20250324	143400	45321848	4085	4085	4085	4085	505
252	20250324	143300	43258923	4100	4100	4100	4100	0
253	20250324	143200	43258923	4100	4100	4100	4100	0
254	20250324	143100	43258923	4100	4100	4100	4100	0
255	20250324	143000	43258923	4100	4100	4100	4100	0
256	20250324	142900	43258923	4100	4100	4100	4100	0
257	20250324	142800	43258923	4100	4100	4100	4100	0
258	20250324	142700	43258923	4100	4100	4100	4100	0
259	20250324	142600	43258923	4100	4100	4100	4100	0
260	20250324	142500	43258923	4100	4085	4100	4085	16
261	20250324	142400	43193548	4085	4085	4085	4085	0
262	20250324	142300	43193548	4085	4085	4085	4085	0
263	20250324	142200	43193548	4085	4085	4085	4085	30
264	20250324	142100	43070998	4090	4090	4090	4090	0
265	20250324	142000	43070998	4090	4090	4090	4090	0
266	20250324	141900	43070998	4090	4090	4090	4090	83
267	20250324	141800	42731528	4090	4090	4090	4090	0
268	20250324	141700	42731528	4090	4090	4090	4090	0
269	20250324	141600	42731528	4090	4090	4090	4090	0
270	20250324	141500	42731528	4090	4090	4090	4090	0
271	20250324	141400	42731528	4090	4090	4090	4090	17
272	20250324	141300	42661998	4090	4090	4090	4090	0
273	20250324	141200	42661998	4090	4090	4090	4090	0
274	20250324	141100	42661998	4090	4090	4090	4090	0
275	20250324	141000	42661998	4090	4090	4090	4090	0
276	20250324	140900	42661998	4090	4090	4090	4090	0
277	20250324	140800	42661998	4090	4090	4090	4090	0
278	20250324	140700	42661998	4090	4090	4090	4090	0
279	20250324	140600	42661998	4090	4090	4090	4090	0
280	20250324	140500	42661998	4090	4090	4090	4090	0
281	20250324	140400	42661998	4090	4090	4090	4090	2
282	20250324	140300	42653818	4090	4090	4090	4090	0
283	20250324	140200	42653818	4090	4090	4090	4090	0
284	20250324	140100	42653818	4090	4090	4090	4090	2
285	20250324	140000	42645638	4090	4090	4090	4090	0
286	20250324	135900	42645638	4090	4090	4090	4090	0
287	20250324	135800	42645638	4090	4090	4090	4090	0
288	20250324	135700	42645638	4090	4090	4090	4090	0
289	20250324	135600	42645638	4090	4090	4090	4090	0
290	20250324	135500	42645638	4090	4090	4090	4090	0
291	20250324	135400	42645638	4090	4090	4090	4090	0
292	20250324	135300	42645638	4090	4090	4090	4090	1
293	20250324	135200	42641548	4090	4090	4090	4090	1
294	20250324	135100	42637458	4090	4090	4090	4090	0
295	20250324	135000	42637458	4090	4090	4090	4090	0
296	20250324	134900	42637458	4090	4090	4090	4090	0
297	20250324	134800	42637458	4090	4090	4090	4090	2
298	20250324	134700	42629278	4090	4090	4090	4090	0
299	20250324	134600	42629278	4090	4085	4090	4085	3
300	20250324	134500	42617013	4090	4090	4090	4090	0
301	20250324	134400	42617013	4090	4090	4090	4090	0
302	20250324	134300	42617013	4090	4090	4090	4090	0
303	20250324	134200	42617013	4090	4090	4090	4090	4
304	20250324	134100	42600653	4090	4090	4090	4090	2
305	20250324	134000	42592473	4090	4090	4090	4090	2
306	20250324	133900	42584293	4090	4090	4090	4090	0
307	20250324	133800	42584293	4090	4090	4090	4090	0
308	20250324	133700	42584293	4090	4090	4090	4090	0
309	20250324	133600	42584293	4090	4090	4090	4090	0
310	20250324	133500	42584293	4090	4090	4090	4090	0
311	20250324	133400	42584293	4090	4090	4090	4090	0
312	20250324	133300	42584293	4090	4090	4090	4090	2
313	20250324	133200	42576113	4085	4085	4085	4085	0
314	20250324	133100	42576113	4085	4085	4085	4085	0
315	20250324	133000	42576113	4085	4085	4085	4085	0
316	20250324	132900	42576113	4085	4085	4085	4085	0
317	20250324	132800	42576113	4085	4085	4085	4085	0
318	20250324	132700	42576113	4085	4085	4085	4085	0
319	20250324	132600	42576113	4085	4085	4085	4085	0
320	20250324	132500	42576113	4085	4085	4085	4085	0
321	20250324	132400	42576113	4085	4085	4085	4085	0
322	20250324	132300	42576113	4085	4085	4085	4085	20
323	20250324	132200	42494413	4090	4090	4090	4090	0
324	20250324	132100	42494413	4090	4090	4090	4090	0
325	20250324	132000	42494413	4090	4090	4090	4090	0
326	20250324	131900	42494413	4090	4090	4090	4090	0
327	20250324	131800	42494413	4090	4090	4090	4090	0
328	20250324	131700	42494413	4090	4090	4090	4090	0
329	20250324	131600	42494413	4090	4090	4090	4090	0
330	20250324	131500	42494413	4090	4090	4090	4090	1
331	20250324	131400	42490323	4085	4085	4085	4085	0
332	20250324	131300	42490323	4085	4085	4085	4085	80
333	20250324	131200	42163523	4090	4090	4090	4090	0
334	20250324	131100	42163523	4090	4090	4090	4090	0
335	20250324	131000	42163523	4090	4090	4090	4090	2
336	20250324	130900	42155343	4090	4090	4090	4090	1
337	20250324	130800	42151253	4100	4100	4100	4100	0
338	20250324	130700	42151253	4100	4100	4100	4100	0
339	20250324	130600	42151253	4100	4100	4100	4100	0
340	20250324	130500	42151253	4100	4100	4100	4100	0
341	20250324	130400	42151253	4100	4100	4100	4100	40
342	20250324	130300	41987253	4100	4100	4100	4100	0
343	20250324	130200	41987253	4100	4100	4100	4100	0
344	20250324	130100	41987253	4100	4100	4100	4100	0
345	20250324	130000	41987253	4100	4100	4100	4100	0
346	20250324	125900	41987253	4100	4100	4100	4100	0
347	20250324	125800	41987253	4100	4100	4100	4100	0
348	20250324	125700	41987253	4100	4100	4100	4100	0
349	20250324	125600	41987253	4100	4100	4100	4100	0
350	20250324	125500	41987253	4100	4100	4100	4100	0
351	20250324	125400	41987253	4100	4100	4100	4100	0
352	20250324	125300	41987253	4100	4085	4100	4085	62
353	20250324	125200	41733968	4100	4100	4100	4100	0
354	20250324	125100	41733968	4100	4100	4100	4100	1
355	20250324	125000	41729868	4085	4085	4085	4085	0
356	20250324	124900	41729868	4085	4085	4085	4085	0
357	20250324	124800	41729868	4085	4085	4085	4085	0
358	20250324	124700	41729868	4085	4085	4085	4085	0
359	20250324	124600	41729868	4085	4085	4085	4085	0
360	20250324	124500	41729868	4085	4085	4085	4085	0
361	20250324	124400	41729868	4085	4085	4085	4085	0
362	20250324	124300	41729868	4085	4085	4085	4085	143
363	20250324	124200	41145713	4100	4100	4100	4100	0
364	20250324	124100	41145713	4100	4100	4100	4100	0
365	20250324	124000	41145713	4100	4095	4100	4090	126
366	20250324	123900	40630358	4100	4100	4100	4100	0
367	20250324	123800	40630358	4100	4100	4100	4100	1
368	20250324	123700	40626258	4095	4095	4095	4095	0
369	20250324	123600	40626258	4095	4095	4095	4095	200
370	20250324	123500	39807258	4100	4100	4100	4100	0
371	20250324	123400	39807258	4100	4100	4100	4100	0
372	20250324	123300	39807258	4100	4100	4100	4100	0
373	20250324	123200	39807258	4100	4100	4100	4100	0
374	20250324	123100	39807258	4100	4100	4100	4100	0
375	20250324	123000	39807258	4100	4100	4100	4100	3
376	20250324	122900	39794958	4105	4105	4105	4105	0
377	20250324	122800	39794958	4105	4105	4105	4105	0
378	20250324	122700	39794958	4105	4105	4105	4105	0
379	20250324	122600	39794958	4105	4105	4105	4105	0
380	20250324	122500	39794958	4105	4105	4105	4105	0
381	20250324	122400	39794958	4105	4105	4105	4105	0
382	20250324	122300	39794958	4105	4105	4105	4105	0
383	20250324	122200	39794958	4105	4105	4105	4105	0
384	20250324	122100	39794958	4105	4105	4105	4105	0
385	20250324	122000	39794958	4105	4105	4105	4105	0
386	20250324	121900	39794958	4105	4105	4105	4105	0
387	20250324	121800	39794958	4105	4105	4105	4105	0
388	20250324	121700	39794958	4105	4105	4105	4105	0
389	20250324	121600	39794958	4105	4105	4105	4105	0
390	20250324	121500	39794958	4105	4105	4105	4105	0
391	20250324	121400	39794958	4105	4105	4105	4105	0
392	20250324	121300	39794958	4105	4105	4105	4105	0
393	20250324	121200	39794958	4105	4105	4105	4105	0
394	20250324	121100	39794958	4105	4105	4105	4105	0
395	20250324	121000	39794958	4105	4105	4105	4105	0
396	20250324	120900	39794958	4105	4105	4105	4105	0
397	20250324	120800	39794958	4105	4105	4105	4105	0
398	20250324	120700	39794958	4105	4105	4105	4105	0
399	20250324	120600	39794958	4105	4105	4105	4105	0
400	20250324	120500	39794958	4105	4105	4105	4105	0
401	20250324	120400	39794958	4105	4105	4105	4105	0
402	20250324	120300	39794958	4105	4105	4105	4105	0
403	20250324	120200	39794958	4105	4105	4105	4105	0
404	20250324	120100	39794958	4105	4105	4105	4105	0
405	20250324	120000	39794958	4105	4105	4105	4105	0
406	20250324	115900	39794958	4105	4105	4105	4105	0
407	20250324	115800	39794958	4105	4105	4105	4105	0
408	20250324	115700	39794958	4105	4105	4105	4105	0
409	20250324	115600	39794958	4105	4105	4105	4105	0
410	20250324	115500	39794958	4105	4105	4105	4105	0
411	20250324	115400	39794958	4105	4105	4105	4105	0
412	20250324	115300	39794958	4105	4105	4105	4105	0
413	20250324	115200	39794958	4105	4105	4105	4105	0
414	20250324	115100	39794958	4105	4105	4105	4105	0
415	20250324	115000	39794958	4105	4105	4105	4105	0
416	20250324	114900	39794958	4105	4105	4105	4105	0
417	20250324	114800	39794958	4105	4105	4105	4105	0
418	20250324	114700	39794958	4105	4105	4105	4105	0
419	20250324	114600	39794958	4105	4105	4105	4105	0
420	20250324	114500	39794958	4105	4105	4105	4105	0
421	20250324	114400	39794958	4105	4105	4105	4105	0
422	20250324	114300	39794958	4105	4097	4105	4097	4
423	20250324	114200	39778562	4097	4097	4097	4097	1
424	20250324	114100	39774465	4097	4097	4097	4097	2
425	20250324	114000	39766271	4097	4097	4097	4097	0
426	20250324	113900	39766271	4097	4097	4097	4097	0
427	20250324	113800	39766271	4097	4097	4097	4097	0
428	20250324	113700	39766271	4097	4097	4097	4097	1
429	20250324	113600	39762174	4097	4097	4097	4097	0
430	20250324	113500	39762174	4097	4097	4097	4097	0
431	20250324	113400	39762174	4097	4097	4097	4097	2
432	20250324	113300	39753980	4095	4095	4095	4095	3
433	20250324	113200	39741695	4095	4095	4095	4095	0
434	20250324	113100	39741695	4095	4095	4095	4095	0
435	20250324	113000	39741695	4095	4095	4095	4095	0
436	20250324	112900	39741695	4095	4095	4095	4095	0
437	20250324	112800	39741695	4095	4095	4095	4095	6
438	20250324	112700	39717125	4095	4095	4095	4095	0
439	20250324	112600	39717125	4095	4095	4095	4095	0
440	20250324	112500	39717125	4095	4095	4095	4095	0
441	20250324	112400	39717125	4095	4095	4095	4095	0
442	20250324	112300	39717125	4095	4095	4095	4095	0
443	20250324	112200	39717125	4095	4095	4095	4095	1
444	20250324	112100	39713030	4090	4090	4090	4090	0
445	20250324	112000	39713030	4090	4090	4090	4090	0
446	20250324	111900	39713030	4090	4090	4090	4090	223
447	20250324	111800	38800960	4100	4100	4100	4100	0
448	20250324	111700	38800960	4100	4100	4100	4100	0
449	20250324	111600	38800960	4100	4100	4100	4100	0
450	20250324	111500	38800960	4100	4100	4100	4100	0
451	20250324	111400	38800960	4100	4100	4100	4100	0
452	20250324	111300	38800960	4100	4100	4100	4100	0
453	20250324	111200	38800960	4100	4100	4100	4100	0
454	20250324	111100	38800960	4100	4100	4100	4100	0
455	20250324	111000	38800960	4100	4100	4100	4100	0
456	20250324	110900	38800960	4100	4100	4100	4100	0
457	20250324	110800	38800960	4100	4100	4100	4100	0
458	20250324	110700	38800960	4100	4100	4100	4100	0
459	20250324	110600	38800960	4100	4100	4100	4100	0
460	20250324	110500	38800960	4100	4100	4100	4100	0
461	20250324	110400	38800960	4100	4100	4100	4100	0
462	20250324	110300	38800960	4100	4100	4100	4100	0
463	20250324	110200	38800960	4100	4100	4100	4100	0
464	20250324	110100	38800960	4100	4100	4100	4100	0
465	20250324	110000	38800960	4100	4100	4100	4100	0
466	20250324	105900	38800960	4100	4100	4100	4100	0
467	20250324	105800	38800960	4100	4100	4100	4100	0
468	20250324	105700	38800960	4100	4100	4100	4100	0
469	20250324	105600	38800960	4100	4100	4100	4100	0
470	20250324	105500	38800960	4100	4100	4100	4100	0
471	20250324	105400	38800960	4100	4100	4100	4100	72
472	20250324	105300	38505760	4105	4105	4105	4105	0
473	20250324	105200	38505760	4105	4105	4105	4105	0
474	20250324	105100	38505760	4105	4105	4105	4105	0
475	20250324	105000	38505760	4105	4105	4105	4105	0
476	20250324	104900	38505760	4105	4105	4105	4105	0
477	20250324	104800	38505760	4105	4105	4105	4105	0
478	20250324	104700	38505760	4105	4105	4105	4105	0
479	20250324	104600	38505760	4105	4105	4105	4105	0
480	20250324	104500	38505760	4105	4105	4105	4105	0
481	20250324	104400	38505760	4105	4105	4105	4105	0
482	20250324	104300	38505760	4105	4105	4105	4105	1
483	20250324	104200	38501655	4100	4100	4100	4100	0
484	20250324	104100	38501655	4100	4100	4100	4100	1
485	20250324	104000	38497555	4100	4100	4100	4100	0
486	20250324	103900	38497555	4100	4100	4100	4100	55
487	20250324	103800	38272055	4100	4100	4100	4100	22
488	20250324	103700	38181855	4100	4100	4100	4100	0
489	20250324	103600	38181855	4100	4100	4100	4100	153
490	20250324	103500	37554555	4100	4100	4100	4100	0
491	20250324	103400	37554555	4100	4100	4100	4100	0
492	20250324	103300	37554555	4100	4100	4100	4100	0
493	20250324	103200	37554555	4100	4100	4100	4100	0
494	20250324	103100	37554555	4100	4100	4100	4100	0
495	20250324	103000	37554555	4100	4100	4100	4100	4
496	20250324	102900	37538155	4100	4100	4100	4100	0
497	20250324	102800	37538155	4100	4100	4100	4100	0
498	20250324	102700	37538155	4100	4100	4100	4100	0
499	20250324	102600	37538155	4100	4100	4100	4100	0
500	20250324	102500	37538155	4100	4100	4100	4100	0
501	20250324	102400	37538155	4100	4100	4100	4100	0
502	20250324	102300	37538155	4100	4100	4100	4100	0
503	20250324	102200	37538155	4100	4100	4100	4100	0
504	20250324	102100	37538155	4100	4100	4100	4100	0
505	20250324	102000	37538155	4100	4100	4100	4100	0
506	20250324	101900	37538155	4100	4100	4100	4100	0
507	20250324	101800	37538155	4100	4100	4100	4100	0
508	20250324	101700	37538155	4100	4100	4100	4100	0
509	20250324	101600	37538155	4100	4100	4100	4100	0
510	20250324	101500	37538155	4100	4100	4100	4100	0
511	20250324	101400	37538155	4100	4100	4100	4100	3
512	20250324	101300	37525855	4100	4100	4100	4100	5
513	20250324	101200	37505355	4100	4100	4100	4100	12
514	20250324	101100	37456155	4100	4100	4100	4100	0
515	20250324	101000	37456155	4100	4100	4100	4100	0
516	20250324	100900	37456155	4100	4100	4100	4100	1
517	20250324	100800	37452055	4100	4100	4100	4100	0
518	20250324	100700	37452055	4100	4100	4100	4100	0
519	20250324	100600	37452055	4100	4100	4100	4100	0
520	20250324	100500	37452055	4100	4100	4100	4100	0
521	20250324	100400	37452055	4100	4100	4100	4100	0
522	20250324	100300	37452055	4100	4100	4100	4100	0
523	20250324	100200	37452055	4100	4100	4100	4100	0
524	20250324	100100	37452055	4100	4100	4100	4100	0
525	20250324	100000	37452055	4100	4100	4100	4100	0
526	20250324	095900	37452055	4100	4100	4100	4100	0
527	20250324	095800	37452055	4100	4100	4100	4100	0
528	20250324	095700	37452055	4100	4100	4100	4100	0
529	20250324	095600	37452055	4100	4100	4100	4100	0
530	20250324	095500	37452055	4100	4100	4100	4100	0
531	20250324	095400	37452055	4100	4100	4100	4100	0
532	20250324	095300	37452055	4100	4100	4100	4100	0
533	20250324	095200	37452055	4100	4100	4100	4100	0
534	20250324	095100	37452055	4100	4100	4100	4100	0
535	20250324	095000	37452055	4100	4100	4100	4100	0
536	20250324	094900	37452055	4100	4100	4100	4100	0
537	20250324	094800	37452055	4100	4100	4100	4100	0
538	20250324	094700	37452055	4100	4100	4100	4100	0
539	20250324	094600	37452055	4100	4100	4100	4100	10
540	20250324	094500	37411055	4110	4110	4110	4110	0
541	20250324	094400	37411055	4110	4110	4110	4110	0
542	20250324	094300	37411055	4110	4105	4110	4105	42
543	20250324	094200	37238470	4105	4085	4105	4085	966
544	20250324	094100	33289370	4085	4085	4085	4085	20
545	20250324	094000	33207670	4085	4085	4085	4085	0
546	20250324	093900	33207670	4085	4085	4085	4085	3
547	20250324	093800	33195415	4085	4085	4085	4085	13
548	20250324	093700	33142310	4085	4085	4085	4085	0
549	20250324	093600	33142310	4085	4085	4085	4085	0
550	20250324	093500	33142310	4085	4085	4085	4085	0
551	20250324	093400	33142310	4085	4085	4085	4085	0
552	20250324	093300	33142310	4085	4085	4085	4085	0
553	20250324	093200	33142310	4085	4085	4085	4085	0
554	20250324	093100	33142310	4085	4085	4085	4085	0
555	20250324	093000	33142310	4085	4085	4085	4085	4
556	20250324	092900	33125970	4075	4075	4075	4075	0
557	20250324	092800	33125970	4075	4080	4080	4075	385
558	20250324	092700	31555480	4080	4080	4080	4080	0
559	20250324	092600	31555480	4080	4080	4080	4080	123
560	20250324	092500	31053640	4080	4075	4080	4075	107
561	20250324	092400	30617610	4075	4075	4075	4075	1
562	20250324	092300	30613535	4070	4070	4070	4070	305
563	20250324	092200	29372185	4070	4070	4070	4070	0
564	20250324	092100	29372185	4070	4070	4070	4070	25
565	20250324	092000	29270435	4070	4060	4070	4060	61
566	20250324	091900	29022330	4065	4065	4065	4065	247
567	20250324	091800	28018275	4060	4060	4060	4060	0
568	20250324	091700	28018275	4060	4060	4060	4060	216
569	20250324	091600	27141315	4060	4060	4060	4060	0
570	20250324	091500	27141315	4060	4060	4060	4060	50
571	20250324	091400	26938315	4060	4060	4060	4060	0
572	20250324	091300	26938315	4060	4060	4060	4060	147
573	20250324	091200	26341495	4050	4060	4060	4050	102
574	20250324	091100	25927390	4065	4065	4070	4065	117
575	20250324	091000	25451305	4065	4055	4065	4055	12
576	20250324	090900	25402585	4050	4050	4050	4050	2000
577	20250324	090800	17302585	4040	4040	4040	4040	100
578	20250324	090700	16898585	4050	4050	4050	4050	0
579	20250324	090600	16898585	4050	4050	4050	4050	0
580	20250324	090500	16898585	4050	4050	4050	4050	0
581	20250324	090400	16898585	4050	4050	4050	4050	1
582	20250324	090300	16894535	4030	4030	4030	4030	380
583	20250324	090200	15363135	4025	4025	4025	4025	1
584	20250324	090100	15359110	4025	4025	4025	4025	95
585	20250324	090000	14976735	4030	4035	4070	4030	3714