KissMeData/016670/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	190300	106027437	4050	4050	4050	4050	89
3	20250324	190200	106027437	4050	4050	4050	4050	0
4	20250324	190100	106027437	4050	4050	4050	4050	0
5	20250324	190000	106027437	4050	4050	4050	4050	0
6	20250324	185900	106027437	4050	4050	4050	4050	0
7	20250324	185800	106027437	4050	4050	4050	4050	0
8	20250324	185700	106027437	4050	4050	4050	4050	0
9	20250324	185600	106027437	4050	4050	4050	4050	0
10	20250324	185500	106027437	4050	4050	4050	4050	0
11	20250324	185400	106027437	4050	4050	4050	4050	0
12	20250324	185300	106027437	4050	4050	4050	4050	0
13	20250324	185200	106027437	4050	4050	4050	4050	0
14	20250324	185100	106027437	4050	4050	4050	4050	0
15	20250324	185000	106027437	4050	4050	4050	4050	0
16	20250324	184900	106027437	4050	4050	4050	4050	0
17	20250324	184800	106027437	4050	4050	4050	4050	0
18	20250324	184700	106027437	4050	4050	4050	4050	0
19	20250324	184600	106027437	4050	4050	4050	4050	0
20	20250324	184500	106027437	4050	4050	4050	4050	0
21	20250324	184400	106027437	4050	4050	4050	4050	0
22	20250324	184300	106027437	4050	4050	4050	4050	0
23	20250324	184200	106027437	4050	4050	4050	4050	0
24	20250324	184100	106027437	4050	4050	4050	4050	0
25	20250324	184000	106027437	4050	4050	4050	4050	0
26	20250324	183900	106027437	4050	4050	4050	4050	0
27	20250324	183800	106027437	4050	4050	4050	4050	0
28	20250324	183700	106027437	4050	4050	4050	4050	0
29	20250324	183600	106027437	4050	4050	4050	4050	0
30	20250324	183500	106027437	4050	4050	4050	4050	0
31	20250324	183400	106027437	4050	4050	4050	4050	0
32	20250324	183300	106027437	4050	4050	4050	4050	89
33	20250324	183200	106027437	4050	4050	4050	4050	0
34	20250324	183100	106027437	4050	4050	4050	4050	0
35	20250324	183000	106027437	4050	4050	4050	4050	0
36	20250324	182900	106027437	4050	4050	4050	4050	0
37	20250324	182800	106027437	4050	4050	4050	4050	0
38	20250324	182700	106027437	4050	4050	4050	4050	0
39	20250324	182600	106027437	4050	4050	4050	4050	0
40	20250324	182500	106027437	4050	4050	4050	4050	0
41	20250324	182400	106027437	4050	4050	4050	4050	0
42	20250324	182300	106027437	4050	4050	4050	4050	0
43	20250324	182200	106027437	4050	4050	4050	4050	0
44	20250324	182100	106027437	4050	4050	4050	4050	0
45	20250324	182000	106027437	4050	4050	4050	4050	0
46	20250324	181900	106027437	4050	4050	4050	4050	0
47	20250324	181800	106027437	4050	4050	4050	4050	0
48	20250324	181700	106027437	4050	4050	4050	4050	0
49	20250324	181600	106027437	4050	4050	4050	4050	0
50	20250324	181500	106027437	4050	4050	4050	4050	0
51	20250324	181400	106027437	4050	4050	4050	4050	0
52	20250324	181300	106027437	4050	4050	4050	4050	0
53	20250324	181200	106027437	4050	4050	4050	4050	0
54	20250324	181100	106027437	4050	4050	4050	4050	0
55	20250324	181000	106027437	4050	4050	4050	4050	0
56	20250324	180900	106027437	4050	4050	4050	4050	0
57	20250324	180800	106027437	4050	4050	4050	4050	0
58	20250324	180700	106027437	4050	4050	4050	4050	0
59	20250324	180600	106027437	4050	4050	4050	4050	0
60	20250324	180500	106027437	4050	4050	4050	4050	0
61	20250324	180400	106027437	4050	4050	4050	4050	0
62	20250324	180300	106027437	4050	4050	4050	4050	89
63	20250324	180200	106027437	4050	4050	4050	4050	0
64	20250324	180100	106027437	4050	4050	4050	4050	0
65	20250324	180000	106027437	4050	4050	4050	4050	0
66	20250324	175900	106027437	4050	4050	4050	4050	0
67	20250324	175800	106027437	4050	4050	4050	4050	0
68	20250324	175700	106027437	4050	4050	4050	4050	0
69	20250324	175600	106027437	4050	4050	4050	4050	0
70	20250324	175500	106027437	4050	4050	4050	4050	0
71	20250324	175400	106027437	4050	4050	4050	4050	0
72	20250324	175300	106027437	4050	4050	4050	4050	0
73	20250324	175200	106027437	4050	4050	4050	4050	0
74	20250324	175100	106027437	4050	4050	4050	4050	0
75	20250324	175000	106027437	4050	4050	4050	4050	0
76	20250324	174900	106027437	4050	4050	4050	4050	0
77	20250324	174800	106027437	4050	4050	4050	4050	0
78	20250324	174700	106027437	4050	4050	4050	4050	0
79	20250324	174600	106027437	4050	4050	4050	4050	0
80	20250324	174500	106027437	4050	4050	4050	4050	0
81	20250324	174400	106027437	4050	4050	4050	4050	0
82	20250324	174300	106027437	4050	4050	4050	4050	0
83	20250324	174200	106027437	4050	4050	4050	4050	0
84	20250324	174100	106027437	4050	4050	4050	4050	0
85	20250324	174000	106027437	4050	4050	4050	4050	0
86	20250324	173900	106027437	4050	4050	4050	4050	0
87	20250324	173800	106027437	4050	4050	4050	4050	0
88	20250324	173700	106027437	4050	4050	4050	4050	0
89	20250324	173600	106027437	4050	4050	4050	4050	0
90	20250324	173500	106027437	4050	4050	4050	4050	0
91	20250324	173400	106027437	4050	4050	4050	4050	0
92	20250324	173300	106027437	4050	4050	4050	4050	89
93	20250324	173200	106027437	4050	4050	4050	4050	0
94	20250324	173100	106027437	4050	4050	4050	4050	0
95	20250324	173000	106027437	4050	4050	4050	4050	0
96	20250324	172900	106027437	4050	4050	4050	4050	0
97	20250324	172800	106027437	4050	4050	4050	4050	0
98	20250324	172700	106027437	4050	4050	4050	4050	0
99	20250324	172600	106027437	4050	4050	4050	4050	0
100	20250324	172500	106027437	4050	4050	4050	4050	0
101	20250324	172400	106027437	4050	4050	4050	4050	0
102	20250324	172300	106027437	4050	4050	4050	4050	0
103	20250324	172200	106027437	4050	4050	4050	4050	0
104	20250324	172100	106027437	4050	4050	4050	4050	0
105	20250324	172000	106027437	4050	4050	4050	4050	0
106	20250324	171900	106027437	4050	4050	4050	4050	0
107	20250324	171800	106027437	4050	4050	4050	4050	0
108	20250324	171700	106027437	4050	4050	4050	4050	0
109	20250324	171600	106027437	4050	4050	4050	4050	0
110	20250324	171500	106027437	4050	4050	4050	4050	0
111	20250324	171400	106027437	4050	4050	4050	4050	0
112	20250324	171300	106027437	4050	4050	4050	4050	0
113	20250324	171200	106027437	4050	4050	4050	4050	0
114	20250324	171100	106027437	4050	4050	4050	4050	0
115	20250324	171000	106027437	4050	4050	4050	4050	0
116	20250324	170900	106027437	4050	4050	4050	4050	0
117	20250324	170800	106027437	4050	4050	4050	4050	0
118	20250324	170700	106027437	4050	4050	4050	4050	0
119	20250324	170600	106027437	4050	4050	4050	4050	0
120	20250324	170500	106027437	4050	4050	4050	4050	0
121	20250324	170400	106027437	4050	4050	4050	4050	0
122	20250324	170300	106027437	4050	4050	4050	4050	89
123	20250324	170200	106027437	4050	4050	4050	4050	0
124	20250324	170100	106027437	4050	4050	4050	4050	0
125	20250324	170000	106027437	4050	4050	4050	4050	0
126	20250324	165900	106027437	4050	4050	4050	4050	0
127	20250324	165800	106027437	4050	4050	4050	4050	0
128	20250324	165700	106027437	4050	4050	4050	4050	0
129	20250324	165600	106027437	4050	4050	4050	4050	0
130	20250324	165500	106027437	4050	4050	4050	4050	0
131	20250324	165400	106027437	4050	4050	4050	4050	0
132	20250324	165300	106027437	4050	4050	4050	4050	0
133	20250324	165200	106027437	4050	4050	4050	4050	0
134	20250324	165100	106027437	4050	4050	4050	4050	0
135	20250324	165000	106027437	4050	4050	4050	4050	0
136	20250324	164900	106027437	4050	4050	4050	4050	0
137	20250324	164800	106027437	4050	4050	4050	4050	0
138	20250324	164700	106027437	4050	4050	4050	4050	0
139	20250324	164600	106027437	4050	4050	4050	4050	0
140	20250324	164500	106027437	4050	4050	4050	4050	0
141	20250324	164400	106027437	4050	4050	4050	4050	0
142	20250324	164300	106027437	4050	4050	4050	4050	0
143	20250324	164200	106027437	4050	4050	4050	4050	0
144	20250324	164100	106027437	4050	4050	4050	4050	0
145	20250324	164000	106027437	4050	4050	4050	4050	0
146	20250324	163900	106027437	4050	4050	4050	4050	0
147	20250324	163800	106027437	4050	4050	4050	4050	0
148	20250324	163700	106027437	4050	4050	4050	4050	0
149	20250324	163600	106027437	4050	4050	4050	4050	0
150	20250324	163500	106027437	4050	4050	4050	4050	0
151	20250324	163400	106027437	4050	4050	4050	4050	0
152	20250324	163300	106027437	4050	4050	4050	4050	89
153	20250324	163200	106027437	4050	4050	4050	4050	0
154	20250324	163100	106027437	4050	4050	4050	4050	0
155	20250324	163000	106027437	4050	4050	4050	4050	0
156	20250324	162900	106027437	4050	4050	4050	4050	0
157	20250324	162800	106027437	4050	4050	4050	4050	0
158	20250324	162700	106027437	4050	4050	4050	4050	0
159	20250324	162600	106027437	4050	4050	4050	4050	0
160	20250324	162500	106027437	4050	4050	4050	4050	0
161	20250324	162400	106027437	4050	4050	4050	4050	0
162	20250324	162300	106027437	4050	4050	4050	4050	0
163	20250324	162200	106027437	4050	4050	4050	4050	0
164	20250324	162100	106027437	4050	4050	4050	4050	0
165	20250324	162000	106027437	4050	4050	4050	4050	0
166	20250324	161900	106027437	4050	4050	4050	4050	0
167	20250324	161800	106027437	4050	4050	4050	4050	0
168	20250324	161700	106027437	4050	4050	4050	4050	0
169	20250324	161600	106027437	4050	4050	4050	4050	0
170	20250324	161500	106027437	4050	4050	4050	4050	0
171	20250324	161400	106027437	4050	4050	4050	4050	0
172	20250324	161300	106027437	4050	4050	4050	4050	0
173	20250324	161200	106027437	4050	4050	4050	4050	0
174	20250324	161100	106027437	4050	4050	4050	4050	0
175	20250324	161000	106027437	4050	4050	4050	4050	0
176	20250324	160900	106027437	4050	4050	4050	4050	0
177	20250324	160800	106027437	4050	4050	4050	4050	0
178	20250324	160700	106027437	4050	4050	4050	4050	0
179	20250324	160600	106027437	4050	4050	4050	4050	0
180	20250324	160500	106027437	4050	4050	4050	4050	0
181	20250324	160400	106027437	4050	4050	4050	4050	0
182	20250324	160300	106027437	4050	4050	4050	4050	89
183	20250324	160200	106027437	4050	4050	4050	4050	0
184	20250324	160100	106027437	4050	4050	4050	4050	0
185	20250324	160000	106027437	4050	4050	4050	4050	0
186	20250324	155900	106027437	4050	4050	4050	4050	0
187	20250324	155800	106027437	4050	4050	4050	4050	0
188	20250324	155700	106027437	4050	4050	4050	4050	0
189	20250324	155600	106027437	4050	4050	4050	4050	0
190	20250324	155500	106027437	4050	4050	4050	4050	0
191	20250324	155400	106027437	4050	4050	4050	4050	0
192	20250324	155300	106027437	4050	4050	4050	4050	0
193	20250324	155200	106027437	4050	4050	4050	4050	0
194	20250324	155100	106027437	4050	4050	4050	4050	0
195	20250324	155000	106027437	4050	4050	4050	4050	0
196	20250324	154900	106027437	4050	4050	4050	4050	0
197	20250324	154800	106027437	4050	4050	4050	4050	0
198	20250324	154700	106027437	4050	4050	4050	4050	0
199	20250324	154600	106027437	4050	4050	4050	4050	0
200	20250324	154500	106027437	4050	4050	4050	4050	0
201	20250324	154400	106027437	4050	4050	4050	4050	0
202	20250324	154300	106027437	4050	4050	4050	4050	0
203	20250324	154200	106027437	4050	4050	4050	4050	0
204	20250324	154100	106027437	4050	4050	4050	4050	0
205	20250324	154000	106027437	4050	4050	4050	4050	0
206	20250324	153900	106027437	4050	4050	4050	4050	0
207	20250324	153800	106027437	4050	4050	4050	4050	0
208	20250324	153700	106027437	4050	4050	4050	4050	0
209	20250324	153600	106027437	4050	4050	4050	4050	0
210	20250324	153500	106027437	4050	4050	4050	4050	0
211	20250324	153400	106027437	4050	4050	4050	4050	0
212	20250324	153300	106027437	4050	4050	4050	4050	89
213	20250324	153200	106027437	4050	4050	4050	4050	0
214	20250324	153100	106027437	4050	4050	4050	4050	0
215	20250324	153000	106027437	4050	4050	4050	4050	89
216	20250324	152900	105666987	4085	4085	4085	4085	0
217	20250324	152800	105666987	4085	4085	4085	4085	0
218	20250324	152700	105666987	4085	4085	4085	4085	0
219	20250324	152600	105666987	4085	4085	4085	4085	0
220	20250324	152500	105666987	4085	4085	4085	4085	0
221	20250324	152400	105666987	4085	4085	4085	4085	0
222	20250324	152300	105666987	4085	4085	4085	4085	0
223	20250324	152200	105666987	4085	4085	4085	4085	0
224	20250324	152100	105666987	4085	4085	4085	4085	0
225	20250324	152000	105666987	4085	4085	4085	4085	0
226	20250324	151900	105666987	4085	4075	4085	4075	160
227	20250324	151800	105014537	4085	4085	4085	4085	0
228	20250324	151700	105014537	4085	4085	4085	4085	15
229	20250324	151600	104953262	4040	4085	4105	4040	1775
230	20250324	151500	97737027	4085	4085	4085	4085	1
231	20250324	151400	97732942	4055	4055	4055	4055	0
232	20250324	151300	97732942	4055	4055	4055	4055	50
233	20250324	151200	97530192	4055	4055	4055	4055	0
234	20250324	151100	97530192	4055	4045	4055	4045	212
235	20250324	151000	96672322	4045	4045	4045	4045	200
236	20250324	150900	95863322	4045	4045	4045	4045	0
237	20250324	150800	95863322	4045	4045	4045	4045	0
238	20250324	150700	95863322	4045	4045	4045	4045	0
239	20250324	150600	95863322	4045	4045	4045	4045	0
240	20250324	150500	95863322	4045	4045	4045	4045	0
241	20250324	150400	95863322	4045	4045	4045	4045	4
242	20250324	150300	95847142	4055	4055	4055	4055	137
243	20250324	150200	95291607	4055	4055	4055	4055	0
244	20250324	150100	95291607	4055	4055	4055	4055	0
245	20250324	150000	95291607	4055	4055	4055	4055	5
246	20250324	145900	95271332	4055	4055	4055	4055	0
247	20250324	145800	95271332	4055	4055	4055	4055	0
248	20250324	145700	95271332	4055	4055	4055	4055	24
249	20250324	145600	95174012	4060	4060	4060	4060	0
250	20250324	145500	95174012	4060	4060	4060	4060	0
251	20250324	145400	95174012	4060	4060	4060	4060	0
252	20250324	145300	95174012	4060	4060	4060	4060	0
253	20250324	145200	95174012	4060	4060	4060	4060	0
254	20250324	145100	95174012	4060	4060	4060	4060	0
255	20250324	145000	95174012	4060	4060	4060	4060	0
256	20250324	144900	95174012	4060	4060	4060	4060	0
257	20250324	144800	95174012	4060	4060	4060	4060	122
258	20250324	144700	94678692	4075	4075	4075	4075	0
259	20250324	144600	94678692	4075	4075	4075	4075	0
260	20250324	144500	94678692	4075	4060	4075	4060	264
261	20250324	144400	93606612	4055	4055	4055	4055	0
262	20250324	144300	93606612	4055	4055	4055	4055	0
263	20250324	144200	93606612	4055	4055	4055	4055	0
264	20250324	144100	93606612	4055	4055	4055	4055	2
265	20250324	144000	93598502	4055	4055	4055	4055	0
266	20250324	143900	93598502	4055	4055	4055	4055	0
267	20250324	143800	93598502	4055	4055	4055	4055	2
268	20250324	143700	93590392	4055	4055	4055	4055	0
269	20250324	143600	93590392	4055	4055	4055	4055	18
270	20250324	143500	93517402	4055	4055	4055	4055	0
271	20250324	143400	93517402	4055	4055	4055	4055	0
272	20250324	143300	93517402	4055	4055	4055	4055	0
273	20250324	143200	93517402	4055	4055	4055	4055	0
274	20250324	143100	93517402	4055	4060	4060	4055	14
275	20250324	143000	93460572	4060	4060	4060	4060	0
276	20250324	142900	93460572	4060	4060	4060	4060	0
277	20250324	142800	93460572	4060	4060	4060	4060	0
278	20250324	142700	93460572	4060	4060	4060	4060	0
279	20250324	142600	93460572	4060	4060	4060	4060	2
280	20250324	142500	93452452	4060	4060	4060	4060	0
281	20250324	142400	93452452	4060	4060	4060	4060	0
282	20250324	142300	93452452	4060	4060	4060	4060	7
283	20250324	142200	93424032	4060	4060	4060	4060	0
284	20250324	142100	93424032	4060	4060	4060	4060	0
285	20250324	142000	93424032	4060	4060	4060	4060	0
286	20250324	141900	93424032	4060	4060	4060	4060	0
287	20250324	141800	93424032	4060	4060	4060	4060	0
288	20250324	141700	93424032	4060	4060	4060	4060	0
289	20250324	141600	93424032	4060	4060	4060	4060	0
290	20250324	141500	93424032	4060	4060	4060	4060	0
291	20250324	141400	93424032	4060	4060	4060	4060	0
292	20250324	141300	93424032	4060	4060	4060	4060	0
293	20250324	141200	93424032	4060	4060	4060	4060	0
294	20250324	141100	93424032	4060	4060	4060	4060	0
295	20250324	141000	93424032	4060	4060	4060	4060	0
296	20250324	140900	93424032	4060	4060	4060	4060	0
297	20250324	140800	93424032	4060	4060	4060	4060	69
298	20250324	140700	93143892	4060	4060	4060	4060	0
299	20250324	140600	93143892	4060	4065	4065	4060	5
300	20250324	140500	93123582	4055	4057	4065	4055	175
301	20250324	140400	92412330	4055	4055	4055	4055	9
302	20250324	140300	92375835	4055	4055	4055	4055	0
303	20250324	140200	92375835	4055	4055	4055	4055	0
304	20250324	140100	92375835	4055	4055	4055	4055	0
305	20250324	140000	92375835	4055	4055	4055	4055	0
306	20250324	135900	92375835	4055	4055	4055	4055	0
307	20250324	135800	92375835	4055	4055	4055	4055	0
308	20250324	135700	92375835	4055	4055	4055	4055	0
309	20250324	135600	92375835	4055	4055	4055	4055	2
310	20250324	135500	92367725	4060	4060	4060	4060	3
311	20250324	135400	92355545	4055	4055	4055	4055	0
312	20250324	135300	92355545	4055	4050	4055	4050	15
313	20250324	135200	92294730	4055	4055	4055	4055	0
314	20250324	135100	92294730	4055	4055	4055	4055	0
315	20250324	135000	92294730	4055	4055	4055	4055	0
316	20250324	134900	92294730	4055	4055	4055	4055	0
317	20250324	134800	92294730	4055	4055	4055	4055	0
318	20250324	134700	92294730	4055	4055	4055	4055	0
319	20250324	134600	92294730	4055	4055	4055	4055	0
320	20250324	134500	92294730	4055	4055	4055	4055	10
321	20250324	134400	92254180	4060	4060	4060	4060	0
322	20250324	134300	92254180	4060	4060	4060	4060	0
323	20250324	134200	92254180	4060	4060	4060	4060	7
324	20250324	134100	92225760	4040	4040	4040	4040	0
325	20250324	134000	92225760	4040	4040	4040	4040	0
326	20250324	133900	92225760	4040	4040	4040	4040	0
327	20250324	133800	92225760	4040	4040	4040	4040	0
328	20250324	133700	92225760	4040	4040	4040	4040	0
329	20250324	133600	92225760	4040	4040	4040	4040	0
330	20250324	133500	92225760	4040	4040	4040	4040	0
331	20250324	133400	92225760	4040	4040	4040	4040	0
332	20250324	133300	92225760	4040	4040	4040	4040	0
333	20250324	133200	92225760	4040	4040	4040	4040	0
334	20250324	133100	92225760	4040	4040	4040	4040	20
335	20250324	133000	92144960	4060	4055	4060	4055	4
336	20250324	132900	92128730	4060	4060	4060	4060	0
337	20250324	132800	92128730	4060	4060	4060	4060	0
338	20250324	132700	92128730	4060	4060	4060	4060	0
339	20250324	132600	92128730	4060	4060	4060	4060	0
340	20250324	132500	92128730	4060	4060	4060	4060	1
341	20250324	132400	92124670	4030	4030	4030	4030	0
342	20250324	132300	92124670	4030	4030	4030	4030	0
343	20250324	132200	92124670	4030	4030	4030	4030	0
344	20250324	132100	92124670	4030	4030	4030	4030	0
345	20250324	132000	92124670	4030	4030	4030	4030	1
346	20250324	131900	92120640	4055	4055	4055	4055	0
347	20250324	131800	92120640	4055	4055	4055	4055	0
348	20250324	131700	92120640	4055	4055	4055	4055	0
349	20250324	131600	92120640	4055	4055	4055	4055	0
350	20250324	131500	92120640	4055	4055	4055	4055	0
351	20250324	131400	92120640	4055	4055	4055	4055	0
352	20250324	131300	92120640	4055	4030	4055	4025	9
353	20250324	131200	92084320	4030	4025	4030	4025	91
354	20250324	131100	91718000	4025	4025	4025	4025	0
355	20250324	131000	91718000	4025	4025	4025	4025	47
356	20250324	130900	91528825	4030	4030	4030	4030	0
357	20250324	130800	91528825	4030	4030	4030	4030	0
358	20250324	130700	91528825	4030	4030	4030	4030	0
359	20250324	130600	91528825	4030	4030	4030	4030	0
360	20250324	130500	91528825	4030	4030	4030	4030	59
361	20250324	130400	91291055	4035	4040	4040	4035	32
362	20250324	130300	91161925	4040	4040	4040	4040	0
363	20250324	130200	91161925	4040	4040	4040	4040	0
364	20250324	130100	91161925	4040	4040	4040	4040	0
365	20250324	130000	91161925	4040	4040	4040	4040	0
366	20250324	125900	91161925	4040	4040	4040	4040	0
367	20250324	125800	91161925	4040	4040	4040	4040	0
368	20250324	125700	91161925	4040	4040	4040	4040	2
369	20250324	125600	91153845	4045	4045	4045	4045	0
370	20250324	125500	91153845	4045	4045	4045	4045	1
371	20250324	125400	91149800	4040	4040	4040	4040	0
372	20250324	125300	91149800	4040	4040	4040	4040	0
373	20250324	125200	91149800	4040	4040	4040	4040	0
374	20250324	125100	91149800	4040	4040	4040	4040	0
375	20250324	125000	91149800	4040	4040	4040	4040	0
376	20250324	124900	91149800	4040	4040	4040	4040	2
377	20250324	124800	91141720	4040	4040	4040	4040	1
378	20250324	124700	91137680	4040	4040	4040	4040	0
379	20250324	124600	91137680	4040	4040	4040	4040	0
380	20250324	124500	91137680	4040	4040	4040	4040	0
381	20250324	124400	91137680	4040	4040	4040	4040	0
382	20250324	124300	91137680	4040	4040	4040	4040	0
383	20250324	124200	91137680	4040	4040	4040	4040	0
384	20250324	124100	91137680	4040	4040	4040	4040	0
385	20250324	124000	91137680	4040	4040	4040	4040	0
386	20250324	123900	91137680	4040	4040	4040	4040	0
387	20250324	123800	91137680	4040	4040	4040	4040	0
388	20250324	123700	91137680	4040	4040	4040	4040	2
389	20250324	123600	91129600	4040	4040	4040	4040	0
390	20250324	123500	91129600	4040	4040	4040	4040	0
391	20250324	123400	91129600	4040	4040	4040	4040	0
392	20250324	123300	91129600	4040	4040	4040	4040	0
393	20250324	123200	91129600	4040	4040	4040	4040	12
394	20250324	123100	91081120	4030	4030	4030	4030	3
395	20250324	123000	91069030	4055	4055	4055	4055	0
396	20250324	122900	91069030	4055	4055	4055	4055	333
397	20250324	122800	89718715	4040	4040	4040	4040	0
398	20250324	122700	89718715	4040	4040	4040	4040	0
399	20250324	122600	89718715	4040	4045	4045	4040	41
400	20250324	122500	89552915	4050	4050	4050	4050	333
401	20250324	122400	88204265	4050	4050	4050	4050	0
402	20250324	122300	88204265	4050	4050	4050	4050	0
403	20250324	122200	88204265	4050	4050	4050	4050	0
404	20250324	122100	88204265	4050	4050	4050	4050	0
405	20250324	122000	88204265	4050	4050	4050	4050	0
406	20250324	121900	88204265	4050	4050	4050	4050	0
407	20250324	121800	88204265	4050	4055	4055	4050	32
408	20250324	121700	88074605	4050	4050	4050	4050	0
409	20250324	121600	88074605	4050	4050	4050	4050	0
410	20250324	121500	88074605	4050	4050	4050	4050	0
411	20250324	121400	88074605	4050	4050	4050	4050	0
412	20250324	121300	88074605	4050	4050	4050	4050	0
413	20250324	121200	88074605	4050	4050	4050	4050	0
414	20250324	121100	88074605	4050	4050	4050	4050	0
415	20250324	121000	88074605	4050	4050	4050	4050	0
416	20250324	120900	88074605	4050	4050	4050	4050	0
417	20250324	120800	88074605	4050	4050	4050	4050	2
418	20250324	120700	88066505	4105	4105	4105	4105	0
419	20250324	120600	88066505	4105	4105	4105	4105	0
420	20250324	120500	88066505	4105	4105	4105	4105	0
421	20250324	120400	88066505	4105	4105	4105	4105	0
422	20250324	120300	88066505	4105	4105	4105	4105	0
423	20250324	120200	88066505	4105	4105	4105	4105	0
424	20250324	120100	88066505	4105	4105	4105	4105	0
425	20250324	120000	88066505	4105	4105	4105	4105	0
426	20250324	115900	88066505	4105	4105	4105	4105	0
427	20250324	115800	88066505	4105	4105	4105	4105	0
428	20250324	115700	88066505	4105	4105	4105	4105	0
429	20250324	115600	88066505	4105	4105	4105	4105	0
430	20250324	115500	88066505	4105	4105	4105	4105	0
431	20250324	115400	88066505	4105	4105	4105	4105	0
432	20250324	115300	88066505	4105	4105	4105	4105	0
433	20250324	115200	88066505	4105	4100	4105	4100	220
434	20250324	115100	87163455	4105	4105	4105	4105	0
435	20250324	115000	87163455	4105	4100	4105	4100	235
436	20250324	114900	86198830	4100	4075	4105	4075	534
437	20250324	114800	84009645	4095	4055	4095	4055	754
438	20250324	114700	80927495	4055	4055	4055	4055	0
439	20250324	114600	80927495	4055	4055	4055	4055	0
440	20250324	114500	80927495	4055	4055	4055	4055	0
441	20250324	114400	80927495	4055	4055	4055	4055	0
442	20250324	114300	80927495	4055	4055	4055	4055	0
443	20250324	114200	80927495	4055	4055	4055	4055	0
444	20250324	114100	80927495	4055	4055	4055	4055	0
445	20250324	114000	80927495	4055	4055	4055	4055	0
446	20250324	113900	80927495	4055	4055	4055	4055	0
447	20250324	113800	80927495	4055	4055	4055	4055	230
448	20250324	113700	79994845	4055	4055	4055	4055	0
449	20250324	113600	79994845	4055	4055	4055	4055	3
450	20250324	113500	79982680	4055	4055	4055	4055	0
451	20250324	113400	79982680	4055	4055	4055	4055	0
452	20250324	113300	79982680	4055	4055	4055	4055	0
453	20250324	113200	79982680	4055	4055	4055	4055	12
454	20250324	113100	79934020	4045	4045	4045	4045	0
455	20250324	113000	79934020	4045	4045	4045	4045	1
456	20250324	112900	79929975	4050	4050	4050	4050	0
457	20250324	112800	79929975	4050	4050	4050	4050	0
458	20250324	112700	79929975	4050	4050	4050	4050	0
459	20250324	112600	79929975	4050	4050	4050	4050	0
460	20250324	112500	79929975	4050	4050	4050	4050	0
461	20250324	112400	79929975	4050	4050	4050	4050	0
462	20250324	112300	79929975	4050	4050	4050	4050	0
463	20250324	112200	79929975	4050	4050	4050	4050	0
464	20250324	112100	79929975	4050	4050	4050	4050	1
465	20250324	112000	79925925	4055	4050	4055	4050	37
466	20250324	111900	79775930	4055	4050	4055	4050	175
467	20250324	111800	79066935	4050	4050	4050	4050	0
468	20250324	111700	79066935	4050	4050	4050	4050	1
469	20250324	111600	79062885	4050	4030	4050	4030	852
470	20250324	111500	75615280	4015	4015	4015	4015	0
471	20250324	111400	75615280	4015	4015	4015	4015	0
472	20250324	111300	75615280	4015	4015	4015	4015	0
473	20250324	111200	75615280	4015	4015	4015	4015	0
474	20250324	111100	75615280	4015	4015	4015	4015	0
475	20250324	111000	75615280	4015	4015	4015	4015	3
476	20250324	110900	75603235	4030	4030	4030	4030	0
477	20250324	110800	75603235	4030	4030	4030	4030	0
478	20250324	110700	75603235	4030	4030	4030	4030	0
479	20250324	110600	75603235	4030	4030	4030	4030	62
480	20250324	110500	75353375	4020	4020	4020	4020	0
481	20250324	110400	75353375	4020	4020	4020	4020	0
482	20250324	110300	75353375	4020	4020	4020	4020	0
483	20250324	110200	75353375	4020	4020	4020	4020	0
484	20250324	110100	75353375	4020	4020	4020	4020	0
485	20250324	110000	75353375	4020	4015	4020	4015	344
486	20250324	105900	73971345	4035	4035	4035	4035	0
487	20250324	105800	73971345	4035	4035	4035	4035	0
488	20250324	105700	73971345	4035	4035	4035	4035	0
489	20250324	105600	73971345	4035	4035	4035	4035	22
490	20250324	105500	73882575	4055	4055	4055	4055	0
491	20250324	105400	73882575	4055	4055	4055	4055	0
492	20250324	105300	73882575	4055	4055	4055	4055	0
493	20250324	105200	73882575	4055	4055	4055	4055	0
494	20250324	105100	73882575	4055	4055	4055	4055	0
495	20250324	105000	73882575	4055	4055	4055	4055	0
496	20250324	104900	73882575	4055	4055	4055	4055	0
497	20250324	104800	73882575	4055	4055	4055	4055	0
498	20250324	104700	73882575	4055	4015	4055	4015	105
499	20250324	104600	73458065	4015	4015	4015	4015	0
500	20250324	104500	73458065	4015	4015	4015	4015	9
501	20250324	104400	73421930	4055	4040	4055	4040	509
502	20250324	104300	71360450	4040	4040	4040	4040	1
503	20250324	104200	71356410	4015	4025	4025	4015	687
504	20250324	104100	68597005	4045	4045	4045	4045	0
505	20250324	104000	68597005	4045	4045	4045	4045	0
506	20250324	103900	68597005	4045	4050	4050	4045	300
507	20250324	103800	67382755	4050	4050	4050	4050	0
508	20250324	103700	67382755	4050	4050	4050	4050	0
509	20250324	103600	67382755	4050	4050	4050	4050	58
510	20250324	103500	67147855	4050	4050	4050	4050	0
511	20250324	103400	67147855	4050	4050	4050	4050	0
512	20250324	103300	67147855	4050	4050	4050	4050	1
513	20250324	103200	67143805	4050	4050	4050	4050	0
514	20250324	103100	67143805	4050	4045	4050	4045	58
515	20250324	103000	66908930	4045	4040	4045	4040	16
516	20250324	102900	66844215	4050	4050	4050	4050	0
517	20250324	102800	66844215	4050	4052	4052	4050	22
518	20250324	102700	66755095	4055	4055	4055	4055	0
519	20250324	102600	66755095	4055	4035	4055	4035	59
520	20250324	102500	66516245	4020	4020	4020	4020	0
521	20250324	102400	66516245	4020	4020	4020	4020	0
522	20250324	102300	66516245	4020	4020	4020	4020	252
523	20250324	102200	65503205	4012	4012	4012	4012	0
524	20250324	102100	65503205	4012	4012	4012	4012	0
525	20250324	102000	65503205	4012	4012	4012	4012	0
526	20250324	101900	65503205	4012	4012	4012	4012	0
527	20250324	101800	65503205	4012	4012	4012	4012	0
528	20250324	101700	65503205	4012	4012	4012	4012	20
529	20250324	101600	65422965	4005	4005	4005	4005	0
530	20250324	101500	65422965	4005	4005	4005	4005	0
531	20250324	101400	65422965	4005	4005	4005	4005	0
532	20250324	101300	65422965	4005	4005	4005	4005	50
533	20250324	101200	65222715	4005	4005	4005	4005	0
534	20250324	101100	65222715	4005	4005	4005	4005	559
535	20250324	101000	62983920	4020	4020	4020	4020	123
536	20250324	100900	62489460	4020	4020	4020	4020	0
537	20250324	100800	62489460	4020	4020	4020	4020	1
538	20250324	100700	62485440	4000	4015	4015	4000	1013
539	20250324	100600	58427020	4025	4050	4050	4025	1096
540	20250324	100500	54003945	4055	4055	4055	4050	274
541	20250324	100400	52892935	4060	4060	4060	4060	0
542	20250324	100300	52892935	4060	4060	4060	4060	111
543	20250324	100200	52442275	4060	4060	4060	4060	405
544	20250324	100100	50797975	4060	4065	4065	4060	596
545	20250324	100000	48377735	4077	4077	4077	4077	0
546	20250324	095900	48377735	4077	4077	4077	4077	0
547	20250324	095800	48377735	4077	4077	4077	4077	0
548	20250324	095700	48377735	4077	4077	4077	4077	0
549	20250324	095600	48377735	4077	4077	4077	4077	0
550	20250324	095500	48377735	4077	4077	4077	4077	70
551	20250324	095400	48092345	4065	4065	4065	4065	1
552	20250324	095300	48088280	4065	4065	4065	4065	0
553	20250324	095200	48088280	4065	4065	4065	4065	0
554	20250324	095100	48088280	4065	4065	4065	4065	27
555	20250324	095000	47978525	4065	4065	4065	4065	73
556	20250324	094900	47681780	4065	4065	4065	4065	156
557	20250324	094800	47047640	4065	4065	4065	4065	0
558	20250324	094700	47047640	4065	4065	4065	4065	22
559	20250324	094600	46958210	4065	4065	4065	4065	0
560	20250324	094500	46958210	4065	4065	4065	4065	0
561	20250324	094400	46958210	4065	4065	4065	4065	0
562	20250324	094300	46958210	4065	4065	4065	4065	237
563	20250324	094200	45994805	4060	4065	4065	4060	75
564	20250324	094100	45689940	4065	4085	4085	4065	18
565	20250324	094000	45616750	4090	4090	4090	4090	0
566	20250324	093900	45616750	4090	4090	4090	4090	0
567	20250324	093800	45616750	4090	4090	4090	4090	4
568	20250324	093700	45600390	4090	4090	4090	4090	0
569	20250324	093600	45600390	4090	4085	4090	4085	11
570	20250324	093500	45555450	4060	4080	4085	4060	943
571	20250324	093400	41726760	4060	4060	4060	4060	1
572	20250324	093300	41722700	4060	4060	4060	4060	0
573	20250324	093200	41722700	4060	4060	4060	4060	273
574	20250324	093100	40614320	4060	4060	4060	4060	0
575	20250324	093000	40614320	4060	4090	4090	4060	292
576	20250324	092900	39422140	4090	4090	4090	4090	0
577	20250324	092800	39422140	4090	4065	4090	4050	318
578	20250324	092700	38130395	4085	4085	4085	4080	54
579	20250324	092600	37909810	4060	4080	4080	4060	676
580	20250324	092500	35151930	4080	4075	4080	4075	39
581	20250324	092400	34993000	4080	4080	4080	4080	2
582	20250324	092300	34984840	4065	4065	4065	4065	111
583	20250324	092200	34533625	4065	4065	4065	4065	0
584	20250324	092100	34533625	4065	4080	4080	4065	624
585	20250324	092000	31991845	4080	4085	4085	4080	96
586	20250324	091900	31600150	4100	4100	4100	4100	32
587	20250324	091800	31468950	4100	4100	4100	4100	0
588	20250324	091700	31468950	4100	4080	4100	4075	604
589	20250324	091600	29006455	4080	4080	4080	4080	92
590	20250324	091500	28631095	4080	4105	4105	4080	182
591	20250324	091400	27885055	4105	4105	4105	4105	359
592	20250324	091300	26411360	4105	4100	4105	4100	361
593	20250324	091200	24931150	4100	4100	4105	4100	647
594	20250324	091100	22277725	4100	4105	4105	4100	45
595	20250324	091000	22093125	4105	4105	4105	4105	0
596	20250324	090900	22093125	4105	4105	4105	4105	92
597	20250324	090800	21715465	4105	4130	4130	4105	5
598	20250324	090700	21694865	4135	4135	4135	4135	0
599	20250324	090600	21694865	4135	4135	4135	4135	43
600	20250324	090500	21517060	4130	4095	4130	4095	304
601	20250324	090400	20263640	4100	4100	4100	4100	1088
602	20250324	090300	15802840	4100	4100	4100	4100	8
603	20250324	090200	15770040	4100	4100	4100	4100	238
604	20250324	090100	14794240	4135	4135	4135	4100	148
605	20250324	090000	14184430	4100	4055	4100	3990	3503