KissMeData/044960/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	192900	166511332	4475	4475	4475	4475	1426
3	20250324	192800	166511332	4475	4475	4475	4475	0
4	20250324	192700	166511332	4475	4475	4475	4475	0
5	20250324	192600	166511332	4475	4475	4475	4475	0
6	20250324	192500	166511332	4475	4475	4475	4475	0
7	20250324	192400	166511332	4475	4475	4475	4475	0
8	20250324	192300	166511332	4475	4475	4475	4475	0
9	20250324	192200	166511332	4475	4475	4475	4475	0
10	20250324	192100	166511332	4475	4475	4475	4475	0
11	20250324	192000	166511332	4475	4475	4475	4475	0
12	20250324	191900	166511332	4475	4475	4475	4475	0
13	20250324	191800	166511332	4475	4475	4475	4475	0
14	20250324	191700	166511332	4475	4475	4475	4475	0
15	20250324	191600	166511332	4475	4475	4475	4475	0
16	20250324	191500	166511332	4475	4475	4475	4475	0
17	20250324	191400	166511332	4475	4475	4475	4475	0
18	20250324	191300	166511332	4475	4475	4475	4475	0
19	20250324	191200	166511332	4475	4475	4475	4475	0
20	20250324	191100	166511332	4475	4475	4475	4475	0
21	20250324	191000	166511332	4475	4475	4475	4475	0
22	20250324	190900	166511332	4475	4475	4475	4475	0
23	20250324	190800	166511332	4475	4475	4475	4475	0
24	20250324	190700	166511332	4475	4475	4475	4475	0
25	20250324	190600	166511332	4475	4475	4475	4475	0
26	20250324	190500	166511332	4475	4475	4475	4475	0
27	20250324	190400	166511332	4475	4475	4475	4475	0
28	20250324	190300	166511332	4475	4475	4475	4475	0
29	20250324	190200	166511332	4475	4475	4475	4475	0
30	20250324	190100	166511332	4475	4475	4475	4475	0
31	20250324	190000	166511332	4475	4475	4475	4475	0
32	20250324	185900	166511332	4475	4475	4475	4475	1426
33	20250324	185800	166511332	4475	4475	4475	4475	0
34	20250324	185700	166511332	4475	4475	4475	4475	0
35	20250324	185600	166511332	4475	4475	4475	4475	0
36	20250324	185500	166511332	4475	4475	4475	4475	0
37	20250324	185400	166511332	4475	4475	4475	4475	0
38	20250324	185300	166511332	4475	4475	4475	4475	0
39	20250324	185200	166511332	4475	4475	4475	4475	0
40	20250324	185100	166511332	4475	4475	4475	4475	0
41	20250324	185000	166511332	4475	4475	4475	4475	0
42	20250324	184900	166511332	4475	4475	4475	4475	0
43	20250324	184800	166511332	4475	4475	4475	4475	0
44	20250324	184700	166511332	4475	4475	4475	4475	0
45	20250324	184600	166511332	4475	4475	4475	4475	0
46	20250324	184500	166511332	4475	4475	4475	4475	0
47	20250324	184400	166511332	4475	4475	4475	4475	0
48	20250324	184300	166511332	4475	4475	4475	4475	0
49	20250324	184200	166511332	4475	4475	4475	4475	0
50	20250324	184100	166511332	4475	4475	4475	4475	0
51	20250324	184000	166511332	4475	4475	4475	4475	0
52	20250324	183900	166511332	4475	4475	4475	4475	0
53	20250324	183800	166511332	4475	4475	4475	4475	0
54	20250324	183700	166511332	4475	4475	4475	4475	0
55	20250324	183600	166511332	4475	4475	4475	4475	0
56	20250324	183500	166511332	4475	4475	4475	4475	0
57	20250324	183400	166511332	4475	4475	4475	4475	0
58	20250324	183300	166511332	4475	4475	4475	4475	0
59	20250324	183200	166511332	4475	4475	4475	4475	0
60	20250324	183100	166511332	4475	4475	4475	4475	0
61	20250324	183000	166511332	4475	4475	4475	4475	0
62	20250324	182900	166511332	4475	4475	4475	4475	1426
63	20250324	182800	166511332	4475	4475	4475	4475	0
64	20250324	182700	166511332	4475	4475	4475	4475	0
65	20250324	182600	166511332	4475	4475	4475	4475	0
66	20250324	182500	166511332	4475	4475	4475	4475	0
67	20250324	182400	166511332	4475	4475	4475	4475	0
68	20250324	182300	166511332	4475	4475	4475	4475	0
69	20250324	182200	166511332	4475	4475	4475	4475	0
70	20250324	182100	166511332	4475	4475	4475	4475	0
71	20250324	182000	166511332	4475	4475	4475	4475	0
72	20250324	181900	166511332	4475	4475	4475	4475	0
73	20250324	181800	166511332	4475	4475	4475	4475	0
74	20250324	181700	166511332	4475	4475	4475	4475	0
75	20250324	181600	166511332	4475	4475	4475	4475	0
76	20250324	181500	166511332	4475	4475	4475	4475	0
77	20250324	181400	166511332	4475	4475	4475	4475	0
78	20250324	181300	166511332	4475	4475	4475	4475	0
79	20250324	181200	166511332	4475	4475	4475	4475	0
80	20250324	181100	166511332	4475	4475	4475	4475	0
81	20250324	181000	166511332	4475	4475	4475	4475	0
82	20250324	180900	166511332	4475	4475	4475	4475	0
83	20250324	180800	166511332	4475	4475	4475	4475	0
84	20250324	180700	166511332	4475	4475	4475	4475	0
85	20250324	180600	166511332	4475	4475	4475	4475	0
86	20250324	180500	166511332	4475	4475	4475	4475	0
87	20250324	180400	166511332	4475	4475	4475	4475	0
88	20250324	180300	166511332	4475	4475	4475	4475	0
89	20250324	180200	166511332	4475	4475	4475	4475	0
90	20250324	180100	166511332	4475	4475	4475	4475	0
91	20250324	180000	166511332	4475	4475	4475	4475	0
92	20250324	175900	166511332	4475	4475	4475	4475	1426
93	20250324	175800	166511332	4475	4475	4475	4475	0
94	20250324	175700	166511332	4475	4475	4475	4475	0
95	20250324	175600	166511332	4475	4475	4475	4475	0
96	20250324	175500	166511332	4475	4475	4475	4475	0
97	20250324	175400	166511332	4475	4475	4475	4475	0
98	20250324	175300	166511332	4475	4475	4475	4475	0
99	20250324	175200	166511332	4475	4475	4475	4475	0
100	20250324	175100	166511332	4475	4475	4475	4475	0
101	20250324	175000	166511332	4475	4475	4475	4475	0
102	20250324	174900	166511332	4475	4475	4475	4475	0
103	20250324	174800	166511332	4475	4475	4475	4475	0
104	20250324	174700	166511332	4475	4475	4475	4475	0
105	20250324	174600	166511332	4475	4475	4475	4475	0
106	20250324	174500	166511332	4475	4475	4475	4475	0
107	20250324	174400	166511332	4475	4475	4475	4475	0
108	20250324	174300	166511332	4475	4475	4475	4475	0
109	20250324	174200	166511332	4475	4475	4475	4475	0
110	20250324	174100	166511332	4475	4475	4475	4475	0
111	20250324	174000	166511332	4475	4475	4475	4475	0
112	20250324	173900	166511332	4475	4475	4475	4475	0
113	20250324	173800	166511332	4475	4475	4475	4475	0
114	20250324	173700	166511332	4475	4475	4475	4475	0
115	20250324	173600	166511332	4475	4475	4475	4475	0
116	20250324	173500	166511332	4475	4475	4475	4475	0
117	20250324	173400	166511332	4475	4475	4475	4475	0
118	20250324	173300	166511332	4475	4475	4475	4475	0
119	20250324	173200	166511332	4475	4475	4475	4475	0
120	20250324	173100	166511332	4475	4475	4475	4475	0
121	20250324	173000	166511332	4475	4475	4475	4475	0
122	20250324	172900	166511332	4475	4475	4475	4475	1426
123	20250324	172800	166511332	4475	4475	4475	4475	0
124	20250324	172700	166511332	4475	4475	4475	4475	0
125	20250324	172600	166511332	4475	4475	4475	4475	0
126	20250324	172500	166511332	4475	4475	4475	4475	0
127	20250324	172400	166511332	4475	4475	4475	4475	0
128	20250324	172300	166511332	4475	4475	4475	4475	0
129	20250324	172200	166511332	4475	4475	4475	4475	0
130	20250324	172100	166511332	4475	4475	4475	4475	0
131	20250324	172000	166511332	4475	4475	4475	4475	0
132	20250324	171900	166511332	4475	4475	4475	4475	0
133	20250324	171800	166511332	4475	4475	4475	4475	0
134	20250324	171700	166511332	4475	4475	4475	4475	0
135	20250324	171600	166511332	4475	4475	4475	4475	0
136	20250324	171500	166511332	4475	4475	4475	4475	0
137	20250324	171400	166511332	4475	4475	4475	4475	0
138	20250324	171300	166511332	4475	4475	4475	4475	0
139	20250324	171200	166511332	4475	4475	4475	4475	0
140	20250324	171100	166511332	4475	4475	4475	4475	0
141	20250324	171000	166511332	4475	4475	4475	4475	0
142	20250324	170900	166511332	4475	4475	4475	4475	0
143	20250324	170800	166511332	4475	4475	4475	4475	0
144	20250324	170700	166511332	4475	4475	4475	4475	0
145	20250324	170600	166511332	4475	4475	4475	4475	0
146	20250324	170500	166511332	4475	4475	4475	4475	0
147	20250324	170400	166511332	4475	4475	4475	4475	0
148	20250324	170300	166511332	4475	4475	4475	4475	0
149	20250324	170200	166511332	4475	4475	4475	4475	0
150	20250324	170100	166511332	4475	4475	4475	4475	0
151	20250324	170000	166511332	4475	4475	4475	4475	0
152	20250324	165900	166511332	4475	4475	4475	4475	1426
153	20250324	165800	166511332	4475	4475	4475	4475	0
154	20250324	165700	166511332	4475	4475	4475	4475	0
155	20250324	165600	166511332	4475	4475	4475	4475	0
156	20250324	165500	166511332	4475	4475	4475	4475	0
157	20250324	165400	166511332	4475	4475	4475	4475	0
158	20250324	165300	166511332	4475	4475	4475	4475	0
159	20250324	165200	166511332	4475	4475	4475	4475	0
160	20250324	165100	166511332	4475	4475	4475	4475	0
161	20250324	165000	166511332	4475	4475	4475	4475	0
162	20250324	164900	166511332	4475	4475	4475	4475	0
163	20250324	164800	166511332	4475	4475	4475	4475	0
164	20250324	164700	166511332	4475	4475	4475	4475	0
165	20250324	164600	166511332	4475	4475	4475	4475	0
166	20250324	164500	166511332	4475	4475	4475	4475	0
167	20250324	164400	166511332	4475	4475	4475	4475	0
168	20250324	164300	166511332	4475	4475	4475	4475	0
169	20250324	164200	166511332	4475	4475	4475	4475	0
170	20250324	164100	166511332	4475	4475	4475	4475	0
171	20250324	164000	166511332	4475	4475	4475	4475	0
172	20250324	163900	166511332	4475	4475	4475	4475	0
173	20250324	163800	166511332	4475	4475	4475	4475	0
174	20250324	163700	166511332	4475	4475	4475	4475	0
175	20250324	163600	166511332	4475	4475	4475	4475	0
176	20250324	163500	166511332	4475	4475	4475	4475	0
177	20250324	163400	166511332	4475	4475	4475	4475	0
178	20250324	163300	166511332	4475	4475	4475	4475	0
179	20250324	163200	166511332	4475	4475	4475	4475	0
180	20250324	163100	166511332	4475	4475	4475	4475	0
181	20250324	163000	166511332	4475	4475	4475	4475	0
182	20250324	162900	166511332	4475	4475	4475	4475	1426
183	20250324	162800	166511332	4475	4475	4475	4475	0
184	20250324	162700	166511332	4475	4475	4475	4475	0
185	20250324	162600	166511332	4475	4475	4475	4475	0
186	20250324	162500	166511332	4475	4475	4475	4475	0
187	20250324	162400	166511332	4475	4475	4475	4475	0
188	20250324	162300	166511332	4475	4475	4475	4475	0
189	20250324	162200	166511332	4475	4475	4475	4475	0
190	20250324	162100	166511332	4475	4475	4475	4475	0
191	20250324	162000	166511332	4475	4475	4475	4475	0
192	20250324	161900	166511332	4475	4475	4475	4475	0
193	20250324	161800	166511332	4475	4475	4475	4475	0
194	20250324	161700	166511332	4475	4475	4475	4475	0
195	20250324	161600	166511332	4475	4475	4475	4475	0
196	20250324	161500	166511332	4475	4475	4475	4475	0
197	20250324	161400	166511332	4475	4475	4475	4475	0
198	20250324	161300	166511332	4475	4475	4475	4475	0
199	20250324	161200	166511332	4475	4475	4475	4475	0
200	20250324	161100	166511332	4475	4475	4475	4475	0
201	20250324	161000	166511332	4475	4475	4475	4475	0
202	20250324	160900	166511332	4475	4475	4475	4475	0
203	20250324	160800	166511332	4475	4475	4475	4475	0
204	20250324	160700	166511332	4475	4475	4475	4475	0
205	20250324	160600	166511332	4475	4475	4475	4475	0
206	20250324	160500	166511332	4475	4475	4475	4475	0
207	20250324	160400	166511332	4475	4475	4475	4475	0
208	20250324	160300	166511332	4475	4475	4475	4475	0
209	20250324	160200	166511332	4475	4475	4475	4475	0
210	20250324	160100	166511332	4475	4475	4475	4475	0
211	20250324	160000	166511332	4475	4475	4475	4475	0
212	20250324	155900	166511332	4475	4475	4475	4475	1426
213	20250324	155800	166511332	4475	4475	4475	4475	0
214	20250324	155700	166511332	4475	4475	4475	4475	0
215	20250324	155600	166511332	4475	4475	4475	4475	0
216	20250324	155500	166511332	4475	4475	4475	4475	0
217	20250324	155400	166511332	4475	4475	4475	4475	0
218	20250324	155300	166511332	4475	4475	4475	4475	0
219	20250324	155200	166511332	4475	4475	4475	4475	0
220	20250324	155100	166511332	4475	4475	4475	4475	0
221	20250324	155000	166511332	4475	4475	4475	4475	0
222	20250324	154900	166511332	4475	4475	4475	4475	0
223	20250324	154800	166511332	4475	4475	4475	4475	0
224	20250324	154700	166511332	4475	4475	4475	4475	0
225	20250324	154600	166511332	4475	4475	4475	4475	0
226	20250324	154500	166511332	4475	4475	4475	4475	0
227	20250324	154400	166511332	4475	4475	4475	4475	0
228	20250324	154300	166511332	4475	4475	4475	4475	0
229	20250324	154200	166511332	4475	4475	4475	4475	0
230	20250324	154100	166511332	4475	4475	4475	4475	0
231	20250324	154000	166511332	4475	4475	4475	4475	0
232	20250324	153900	166511332	4475	4475	4475	4475	0
233	20250324	153800	166511332	4475	4475	4475	4475	0
234	20250324	153700	166511332	4475	4475	4475	4475	0
235	20250324	153600	166511332	4475	4475	4475	4475	0
236	20250324	153500	166511332	4475	4475	4475	4475	0
237	20250324	153400	166511332	4475	4475	4475	4475	0
238	20250324	153300	166511332	4475	4475	4475	4475	0
239	20250324	153200	166511332	4475	4475	4475	4475	0
240	20250324	153100	166511332	4475	4475	4475	4475	0
241	20250324	153000	166511332	4475	4475	4475	4475	1426
242	20250324	152900	160129982	4470	4470	4470	4470	0
243	20250324	152800	160129982	4470	4470	4470	4470	0
244	20250324	152700	160129982	4470	4470	4470	4470	0
245	20250324	152600	160129982	4470	4470	4470	4470	0
246	20250324	152500	160129982	4470	4470	4470	4470	0
247	20250324	152400	160129982	4470	4470	4470	4470	0
248	20250324	152300	160129982	4470	4470	4470	4470	0
249	20250324	152200	160129982	4470	4470	4470	4470	0
250	20250324	152100	160129982	4470	4470	4470	4470	0
251	20250324	152000	160129982	4470	4470	4470	4470	0
252	20250324	151900	160129982	4470	4470	4470	4470	0
253	20250324	151800	160129982	4470	4470	4470	4470	0
254	20250324	151700	160129982	4470	4465	4470	4465	451
255	20250324	151600	158116262	4470	4470	4470	4470	0
256	20250324	151500	158116262	4470	4470	4470	4470	0
257	20250324	151400	158116262	4470	4470	4470	4470	0
258	20250324	151300	158116262	4470	4470	4470	4470	0
259	20250324	151200	158116262	4470	4470	4470	4470	0
260	20250324	151100	158116262	4470	4470	4470	4470	1
261	20250324	151000	158111792	4470	4470	4470	4470	0
262	20250324	150900	158111792	4470	4465	4470	4465	390
263	20250324	150800	156370437	4450	4450	4450	4450	404
264	20250324	150700	154572637	4465	4465	4465	4465	0
265	20250324	150600	154572637	4465	4465	4465	4465	233
266	20250324	150500	153532292	4465	4465	4465	4465	0
267	20250324	150400	153532292	4465	4465	4465	4465	0
268	20250324	150300	153532292	4465	4465	4465	4450	178
269	20250324	150200	152737822	4460	4460	4460	4460	250
270	20250324	150100	151622822	4450	4450	4450	4450	0
271	20250324	150000	151622822	4450	4450	4450	4450	0
272	20250324	145900	151622822	4450	4450	4450	4450	0
273	20250324	145800	151622822	4450	4450	4450	4450	0
274	20250324	145700	151622822	4450	4450	4450	4450	200
275	20250324	145600	150732822	4435	4435	4435	4435	25
276	20250324	145500	150621947	4450	4450	4450	4450	0
277	20250324	145400	150621947	4450	4450	4450	4450	0
278	20250324	145300	150621947	4450	4450	4450	4450	0
279	20250324	145200	150621947	4450	4450	4450	4450	508
280	20250324	145100	148361347	4440	4440	4440	4440	0
281	20250324	145000	148361347	4440	4435	4440	4435	638
282	20250324	144900	145528727	4440	4440	4440	4440	0
283	20250324	144800	145528727	4440	4440	4440	4440	0
284	20250324	144700	145528727	4440	4440	4440	4440	0
285	20250324	144600	145528727	4440	4440	4440	4440	0
286	20250324	144500	145528727	4440	4440	4440	4440	0
287	20250324	144400	145528727	4440	4440	4440	4440	1
288	20250324	144300	145524287	4435	4435	4435	4435	548
289	20250324	144200	143093907	4440	4440	4440	4440	0
290	20250324	144100	143093907	4440	4440	4440	4440	0
291	20250324	144000	143093907	4440	4440	4440	4440	0
292	20250324	143900	143093907	4440	4440	4440	4440	1
293	20250324	143800	143089467	4440	4440	4440	4440	0
294	20250324	143700	143089467	4440	4435	4440	4435	11
295	20250324	143600	143040677	4435	4435	4435	4435	30
296	20250324	143500	142907627	4435	4435	4435	4435	10
297	20250324	143400	142863277	4440	4440	4440	4440	0
298	20250324	143300	142863277	4440	4440	4440	4440	0
299	20250324	143200	142863277	4440	4440	4440	4440	0
300	20250324	143100	142863277	4440	4440	4440	4440	0
301	20250324	143000	142863277	4440	4440	4440	4440	0
302	20250324	142900	142863277	4440	4440	4440	4440	0
303	20250324	142800	142863277	4440	4440	4440	4440	0
304	20250324	142700	142863277	4440	4440	4440	4440	0
305	20250324	142600	142863277	4440	4440	4440	4440	0
306	20250324	142500	142863277	4440	4440	4440	4440	0
307	20250324	142400	142863277	4440	4440	4440	4440	0
308	20250324	142300	142863277	4440	4440	4440	4440	0
309	20250324	142200	142863277	4440	4440	4440	4440	0
310	20250324	142100	142863277	4440	4440	4440	4440	0
311	20250324	142000	142863277	4440	4440	4440	4440	0
312	20250324	141900	142863277	4440	4440	4440	4440	0
313	20250324	141800	142863277	4440	4440	4440	4440	0
314	20250324	141700	142863277	4440	4440	4440	4440	0
315	20250324	141600	142863277	4440	4440	4440	4440	0
316	20250324	141500	142863277	4440	4440	4440	4440	0
317	20250324	141400	142863277	4440	4440	4440	4440	0
318	20250324	141300	142863277	4440	4440	4440	4440	0
319	20250324	141200	142863277	4440	4440	4440	4440	0
320	20250324	141100	142863277	4440	4440	4440	4440	0
321	20250324	141000	142863277	4440	4440	4440	4440	0
322	20250324	140900	142863277	4440	4440	4440	4440	0
323	20250324	140800	142863277	4440	4440	4440	4440	0
324	20250324	140700	142863277	4440	4440	4440	4440	0
325	20250324	140600	142863277	4440	4440	4440	4440	0
326	20250324	140500	142863277	4440	4440	4440	4440	0
327	20250324	140400	142863277	4440	4440	4440	4440	0
328	20250324	140300	142863277	4440	4440	4440	4440	0
329	20250324	140200	142863277	4440	4440	4440	4440	0
330	20250324	140100	142863277	4440	4440	4440	4440	0
331	20250324	140000	142863277	4440	4440	4440	4440	0
332	20250324	135900	142863277	4440	4440	4440	4440	0
333	20250324	135800	142863277	4440	4440	4440	4440	0
334	20250324	135700	142863277	4440	4440	4440	4440	0
335	20250324	135600	142863277	4440	4440	4440	4440	0
336	20250324	135500	142863277	4440	4440	4440	4440	6
337	20250324	135400	142836637	4425	4425	4425	4425	0
338	20250324	135300	142836637	4425	4425	4425	4425	892
339	20250324	135200	138889537	4430	4430	4430	4430	0
340	20250324	135100	138889537	4430	4430	4430	4430	0
341	20250324	135000	138889537	4430	4435	4435	4430	1186
342	20250324	134900	133635482	4440	4440	4440	4440	0
343	20250324	134800	133635482	4440	4440	4440	4440	0
344	20250324	134700	133635482	4440	4440	4440	4440	0
345	20250324	134600	133635482	4440	4440	4440	4440	3
346	20250324	134500	133622162	4440	4440	4440	4440	0
347	20250324	134400	133622162	4440	4440	4440	4440	0
348	20250324	134300	133622162	4440	4440	4440	4440	0
349	20250324	134200	133622162	4440	4440	4440	4440	0
350	20250324	134100	133622162	4440	4440	4440	4440	0
351	20250324	134000	133622162	4440	4440	4440	4440	0
352	20250324	133900	133622162	4440	4440	4440	4440	0
353	20250324	133800	133622162	4440	4440	4440	4440	0
354	20250324	133700	133622162	4440	4440	4440	4440	0
355	20250324	133600	133622162	4440	4440	4440	4440	0
356	20250324	133500	133622162	4440	4440	4440	4440	0
357	20250324	133400	133622162	4440	4440	4440	4440	0
358	20250324	133300	133622162	4440	4440	4440	4440	0
359	20250324	133200	133622162	4440	4440	4440	4440	0
360	20250324	133100	133622162	4440	4440	4440	4440	0
361	20250324	133000	133622162	4440	4440	4440	4440	0
362	20250324	132900	133622162	4440	4440	4440	4440	0
363	20250324	132800	133622162	4440	4440	4440	4440	1038
364	20250324	132700	129013442	4440	4440	4440	4440	1
365	20250324	132600	129009002	4435	4435	4435	4435	0
366	20250324	132500	129009002	4435	4435	4435	4435	0
367	20250324	132400	129009002	4435	4435	4435	4435	18
368	20250324	132300	128929172	4435	4435	4435	4435	0
369	20250324	132200	128929172	4435	4435	4435	4435	0
370	20250324	132100	128929172	4435	4435	4435	4435	0
371	20250324	132000	128929172	4435	4435	4435	4435	0
372	20250324	131900	128929172	4435	4435	4435	4435	0
373	20250324	131800	128929172	4435	4435	4435	4435	0
374	20250324	131700	128929172	4435	4435	4435	4435	0
375	20250324	131600	128929172	4435	4435	4435	4435	183
376	20250324	131500	128117567	4440	4440	4440	4440	1
377	20250324	131400	128113127	4435	4435	4435	4435	0
378	20250324	131300	128113127	4435	4435	4435	4435	54
379	20250324	131200	127873637	4440	4440	4440	4440	0
380	20250324	131100	127873637	4440	4440	4440	4440	0
381	20250324	131000	127873637	4440	4440	4440	4440	0
382	20250324	130900	127873637	4440	4440	4440	4440	0
383	20250324	130800	127873637	4440	4440	4440	4440	0
384	20250324	130700	127873637	4440	4440	4440	4440	1
385	20250324	130600	127869197	4435	4435	4435	4435	0
386	20250324	130500	127869197	4435	4435	4435	4435	0
387	20250324	130400	127869197	4435	4435	4435	4435	250
388	20250324	130300	126760447	4435	4435	4435	4435	0
389	20250324	130200	126760447	4435	4435	4435	4435	0
390	20250324	130100	126760447	4435	4440	4440	4435	553
391	20250324	130000	124306392	4437	4437	4437	4437	0
392	20250324	125900	124306392	4437	4437	4437	4437	0
393	20250324	125800	124306392	4437	4437	4437	4437	0
394	20250324	125700	124306392	4437	4437	4437	4437	0
395	20250324	125600	124306392	4437	4437	4437	4437	1
396	20250324	125500	124301955	4440	4440	4440	4440	0
397	20250324	125400	124301955	4440	4440	4440	4440	0
398	20250324	125300	124301955	4440	4440	4440	4440	0
399	20250324	125200	124301955	4440	4440	4440	4440	0
400	20250324	125100	124301955	4440	4440	4440	4440	0
401	20250324	125000	124301955	4440	4440	4440	4440	1
402	20250324	124900	124297515	4440	4440	4440	4440	0
403	20250324	124800	124297515	4440	4440	4440	4440	0
404	20250324	124700	124297515	4440	4440	4440	4440	0
405	20250324	124600	124297515	4440	4440	4440	4440	0
406	20250324	124500	124297515	4440	4440	4440	4440	1
407	20250324	124400	124293075	4440	4440	4440	4440	0
408	20250324	124300	124293075	4440	4440	4440	4440	1
409	20250324	124200	124288635	4440	4440	4440	4440	0
410	20250324	124100	124288635	4440	4440	4440	4440	0
411	20250324	124000	124288635	4440	4440	4440	4440	100
412	20250324	123900	123844635	4440	4440	4440	4440	0
413	20250324	123800	123844635	4440	4440	4440	4440	0
414	20250324	123700	123844635	4440	4440	4440	4440	0
415	20250324	123600	123844635	4440	4440	4440	4440	0
416	20250324	123500	123844635	4440	4440	4440	4440	0
417	20250324	123400	123844635	4440	4440	4440	4440	0
418	20250324	123300	123844635	4440	4440	4440	4440	1
419	20250324	123200	123840195	4435	4435	4435	4435	0
420	20250324	123100	123840195	4435	4435	4435	4435	0
421	20250324	123000	123840195	4435	4435	4435	4435	100
422	20250324	122900	123396695	4430	4430	4430	4430	0
423	20250324	122800	123396695	4430	4430	4430	4430	0
424	20250324	122700	123396695	4430	4430	4430	4430	0
425	20250324	122600	123396695	4430	4430	4430	4430	0
426	20250324	122500	123396695	4430	4435	4435	4430	25
427	20250324	122400	123285920	4440	4440	4440	4440	0
428	20250324	122300	123285920	4440	4440	4440	4440	0
429	20250324	122200	123285920	4440	4440	4440	4440	0
430	20250324	122100	123285920	4440	4440	4440	4440	0
431	20250324	122000	123285920	4440	4440	4440	4440	0
432	20250324	121900	123285920	4440	4440	4440	4440	0
433	20250324	121800	123285920	4440	4440	4440	4440	0
434	20250324	121700	123285920	4440	4440	4440	4440	0
435	20250324	121600	123285920	4440	4440	4440	4440	0
436	20250324	121500	123285920	4440	4440	4440	4440	0
437	20250324	121400	123285920	4440	4440	4440	4440	0
438	20250324	121300	123285920	4440	4440	4440	4440	0
439	20250324	121200	123285920	4440	4440	4440	4440	0
440	20250324	121100	123285920	4440	4440	4440	4440	1
441	20250324	121000	123281480	4435	4435	4435	4435	0
442	20250324	120900	123281480	4435	4435	4435	4435	0
443	20250324	120800	123281480	4435	4435	4435	4435	0
444	20250324	120700	123281480	4435	4435	4435	4435	0
445	20250324	120600	123281480	4435	4435	4435	4435	0
446	20250324	120500	123281480	4435	4435	4435	4435	1
447	20250324	120400	123277045	4440	4440	4440	4440	0
448	20250324	120300	123277045	4440	4440	4440	4440	0
449	20250324	120200	123277045	4440	4440	4440	4440	0
450	20250324	120100	123277045	4440	4440	4440	4440	0
451	20250324	120000	123277045	4440	4440	4440	4440	0
452	20250324	115900	123277045	4440	4440	4440	4440	0
453	20250324	115800	123277045	4440	4440	4440	4440	0
454	20250324	115700	123277045	4440	4440	4440	4440	0
455	20250324	115600	123277045	4440	4440	4440	4440	0
456	20250324	115500	123277045	4440	4430	4440	4430	2
457	20250324	115400	123268175	4440	4435	4440	4435	2
458	20250324	115300	123259300	4430	4430	4430	4430	0
459	20250324	115200	123259300	4430	4430	4430	4430	100
460	20250324	115100	122816300	4440	4440	4440	4440	0
461	20250324	115000	122816300	4440	4430	4440	4430	101
462	20250324	114900	122368860	4440	4440	4440	4440	0
463	20250324	114800	122368860	4440	4440	4440	4440	3
464	20250324	114700	122355540	4440	4440	4440	4440	0
465	20250324	114600	122355540	4440	4440	4440	4440	0
466	20250324	114500	122355540	4440	4440	4440	4440	0
467	20250324	114400	122355540	4440	4440	4440	4440	0
468	20250324	114300	122355540	4440	4440	4440	4440	0
469	20250324	114200	122355540	4440	4430	4440	4430	3
470	20250324	114100	122342230	4430	4430	4430	4430	274
471	20250324	114000	121128410	4430	4435	4435	4430	2726
472	20250324	113900	109052225	4440	4440	4440	4440	0
473	20250324	113800	109052225	4440	4440	4440	4440	1
474	20250324	113700	109047785	4435	4435	4435	4435	100
475	20250324	113600	108604285	4440	4440	4440	4440	0
476	20250324	113500	108604285	4440	4440	4440	4440	500
477	20250324	113400	106384285	4440	4435	4440	4435	3107
478	20250324	113300	92599205	4440	4440	4440	4440	100
479	20250324	113200	92155205	4435	4435	4435	4435	14
480	20250324	113100	92093115	4440	4435	4440	4435	101
481	20250324	113000	91645175	4435	4440	4440	4435	401
482	20250324	112900	89866735	4435	4435	4435	4435	0
483	20250324	112800	89866735	4435	4435	4435	4435	0
484	20250324	112700	89866735	4435	4435	4435	4435	0
485	20250324	112600	89866735	4435	4435	4435	4435	10
486	20250324	112500	89822385	4440	4440	4440	4440	0
487	20250324	112400	89822385	4440	4440	4440	4440	0
488	20250324	112300	89822385	4440	4440	4440	4440	0
489	20250324	112200	89822385	4440	4440	4440	4440	0
490	20250324	112100	89822385	4440	4440	4440	4440	0
491	20250324	112000	89822385	4440	4440	4440	4440	0
492	20250324	111900	89822385	4440	4440	4440	4440	250
493	20250324	111800	88712385	4440	4440	4440	4440	0
494	20250324	111700	88712385	4440	4440	4440	4440	0
495	20250324	111600	88712385	4440	4440	4440	4440	0
496	20250324	111500	88712385	4440	4440	4440	4440	0
497	20250324	111400	88712385	4440	4440	4440	4440	0
498	20250324	111300	88712385	4440	4440	4440	4440	1
499	20250324	111200	88707945	4435	4435	4435	4435	0
500	20250324	111100	88707945	4435	4435	4435	4435	50
501	20250324	111000	88486195	4435	4435	4440	4435	481
502	20250324	110900	86352955	4440	4440	4440	4440	0
503	20250324	110800	86352955	4440	4435	4440	4435	16
504	20250324	110700	86281990	4440	4440	4440	4440	20
505	20250324	110600	86193190	4440	4440	4440	4440	2
506	20250324	110500	86184310	4440	4440	4440	4440	0
507	20250324	110400	86184310	4440	4440	4440	4440	0
508	20250324	110300	86184310	4440	4440	4440	4440	0
509	20250324	110200	86184310	4440	4440	4440	4440	0
510	20250324	110100	86184310	4440	4440	4440	4440	0
511	20250324	110000	86184310	4440	4440	4440	4440	1
512	20250324	105900	86179870	4435	4435	4435	4435	168
513	20250324	105800	85434790	4440	4440	4440	4440	0
514	20250324	105700	85434790	4440	4440	4440	4440	450
515	20250324	105600	83436790	4440	4435	4440	4435	360
516	20250324	105500	81839065	4440	4440	4440	4440	0
517	20250324	105400	81839065	4440	4440	4440	4440	0
518	20250324	105300	81839065	4440	4440	4440	4435	102
519	20250324	105200	81386685	4435	4435	4435	4435	1500
520	20250324	105100	74734185	4440	4440	4440	4440	655
521	20250324	105000	71825985	4440	4440	4440	4440	500
522	20250324	104900	69605985	4440	4445	4445	4440	329
523	20250324	104800	68143650	4455	4455	4455	4455	0
524	20250324	104700	68143650	4455	4455	4455	4455	0
525	20250324	104600	68143650	4455	4455	4455	4455	0
526	20250324	104500	68143650	4455	4455	4455	4455	212
527	20250324	104400	67199190	4455	4455	4455	4455	0
528	20250324	104300	67199190	4455	4445	4455	4445	214
529	20250324	104200	66247870	4445	4445	4445	4445	0
530	20250324	104100	66247870	4445	4445	4445	4445	2
531	20250324	104000	66238980	4445	4445	4445	4445	4
532	20250324	103900	66221200	4445	4445	4445	4445	20
533	20250324	103800	66132300	4445	4445	4445	4445	100
534	20250324	103700	65687800	4445	4445	4445	4445	669
535	20250324	103600	62714095	4445	4445	4445	4445	0
536	20250324	103500	62714095	4445	4445	4445	4445	8
537	20250324	103400	62678535	4450	4450	4450	4450	90
538	20250324	103300	62278035	4455	4455	4455	4455	0
539	20250324	103200	62278035	4455	4455	4455	4455	0
540	20250324	103100	62278035	4455	4455	4455	4455	0
541	20250324	103000	62278035	4455	4455	4455	4455	46
542	20250324	102900	62073105	4455	4455	4455	4455	0
543	20250324	102800	62073105	4455	4455	4455	4455	0
544	20250324	102700	62073105	4455	4455	4455	4455	0
545	20250324	102600	62073105	4455	4455	4455	4455	0
546	20250324	102500	62073105	4455	4455	4455	4455	1
547	20250324	102400	62068650	4455	4455	4455	4455	2
548	20250324	102300	62059740	4460	4460	4460	4460	0
549	20250324	102200	62059740	4460	4460	4460	4460	0
550	20250324	102100	62059740	4460	4460	4460	4460	2
551	20250324	102000	62050820	4465	4465	4465	4465	0
552	20250324	101900	62050820	4465	4465	4465	4465	2
553	20250324	101800	62041890	4465	4465	4465	4465	0
554	20250324	101700	62041890	4465	4465	4465	4465	2
555	20250324	101600	62032960	4450	4455	4455	4450	38
556	20250324	101500	61863845	4465	4465	4465	4465	0
557	20250324	101400	61863845	4465	4465	4465	4465	0
558	20250324	101300	61863845	4465	4465	4465	4465	1
559	20250324	101200	61859380	4465	4460	4465	4460	94
560	20250324	101100	61440135	4465	4465	4465	4465	0
561	20250324	101000	61440135	4465	4465	4465	4465	1
562	20250324	100900	61435670	4460	4465	4465	4460	3
563	20250324	100800	61422285	4465	4465	4465	4460	1775
564	20250324	100700	53505775	4460	4455	4460	4455	469
565	20250324	100600	51415620	4455	4455	4455	4455	1
566	20250324	100500	51411165	4450	4450	4450	4450	1
567	20250324	100400	51406715	4455	4455	4455	4455	0
568	20250324	100300	51406715	4455	4455	4455	4455	547
569	20250324	100200	48969830	4455	4455	4455	4455	0
570	20250324	100100	48969830	4455	4455	4455	4455	0
571	20250324	100000	48969830	4455	4455	4455	4455	0
572	20250324	095900	48969830	4455	4455	4455	4455	0
573	20250324	095800	48969830	4455	4455	4455	4455	0
574	20250324	095700	48969830	4455	4455	4455	4455	0
575	20250324	095600	48969830	4455	4455	4455	4455	0
576	20250324	095500	48969830	4455	4455	4455	4455	0
577	20250324	095400	48969830	4455	4455	4455	4455	0
578	20250324	095300	48969830	4455	4455	4455	4455	1
579	20250324	095200	48965375	4440	4440	4440	4440	1072
580	20250324	095100	44205695	4455	4455	4455	4455	2
581	20250324	095000	44196785	4435	4435	4435	4435	0
582	20250324	094900	44196785	4435	4445	4445	4435	80
583	20250324	094800	43841910	4450	4450	4450	4450	2
584	20250324	094700	43833010	4440	4440	4440	4440	0
585	20250324	094600	43833010	4440	4440	4440	4440	0
586	20250324	094500	43833010	4440	4440	4440	4440	0
587	20250324	094400	43833010	4440	4440	4440	4440	114
588	20250324	094300	43326850	4435	4435	4435	4435	348
589	20250324	094200	41783470	4440	4440	4440	4440	150
590	20250324	094100	41117470	4455	4455	4455	4455	100
591	20250324	094000	40671970	4455	4455	4455	4455	455
592	20250324	093900	38644945	4460	4460	4460	4460	0
593	20250324	093800	38644945	4460	4460	4460	4460	0
594	20250324	093700	38644945	4460	4460	4460	4460	0
595	20250324	093600	38644945	4460	4460	4460	4460	1
596	20250324	093500	38640485	4455	4455	4455	4455	0
597	20250324	093400	38640485	4455	4460	4460	4455	5
598	20250324	093300	38618205	4460	4460	4460	4460	0
599	20250324	093200	38618205	4460	4460	4460	4460	2
600	20250324	093100	38609285	4460	4460	4460	4460	0
601	20250324	093000	38609285	4460	4460	4460	4460	0
602	20250324	092900	38609285	4460	4440	4460	4440	621
603	20250324	092800	35852025	4465	4465	4465	4465	0
604	20250324	092700	35852025	4465	4465	4465	4465	0
605	20250324	092600	35852025	4465	4440	4465	4440	32
606	20250324	092500	35709920	4470	4470	4470	4470	0
607	20250324	092400	35709920	4470	4470	4470	4470	31
608	20250324	092300	35571350	4435	4470	4470	4435	250
609	20250324	092200	34459770	4475	4475	4475	4475	0
610	20250324	092100	34459770	4475	4475	4475	4475	0
611	20250324	092000	34459770	4475	4475	4475	4475	0
612	20250324	091900	34459770	4475	4450	4475	4450	1001
613	20250324	091800	29992475	4475	4475	4475	4475	0
614	20250324	091700	29992475	4475	4475	4475	4475	0
615	20250324	091600	29992475	4475	4460	4475	4460	2811
616	20250324	091500	17442530	4460	4460	4460	4460	3
617	20250324	091400	17429150	4465	4465	4465	4465	0
618	20250324	091300	17429150	4465	4465	4465	4465	0
619	20250324	091200	17429150	4465	4460	4465	4435	747
620	20250324	091100	14114150	4460	4460	4460	4460	0
621	20250324	091000	14114150	4460	4435	4460	4435	301
622	20250324	090900	12779190	4450	4435	4450	4435	372
623	20250324	090800	11129355	4440	4440	4440	4440	1
624	20250324	090700	11124915	4435	4445	4445	4435	651
625	20250324	090600	8236965	4440	4445	4445	4440	242
626	20250324	090500	7162150	4440	4450	4465	4440	1480
627	20250324	090400	581750	4475	4475	4475	4475	0
628	20250324	090300	581750	4475	4475	4475	4475	0
629	20250324	090200	581750	4475	4475	4475	4475	0
630	20250324	090100	581750	4475	4475	4475	4475	0
631	20250324	090000	581750	4475	4475	4475	4475	125