KissMeData/043650/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	192800	66394700	4465	4465	4465	4465	119
3	20250324	192700	66394700	4465	4465	4465	4465	0
4	20250324	192600	66394700	4465	4465	4465	4465	0
5	20250324	192500	66394700	4465	4465	4465	4465	0
6	20250324	192400	66394700	4465	4465	4465	4465	0
7	20250324	192300	66394700	4465	4465	4465	4465	0
8	20250324	192200	66394700	4465	4465	4465	4465	0
9	20250324	192100	66394700	4465	4465	4465	4465	0
10	20250324	192000	66394700	4465	4465	4465	4465	0
11	20250324	191900	66394700	4465	4465	4465	4465	0
12	20250324	191800	66394700	4465	4465	4465	4465	0
13	20250324	191700	66394700	4465	4465	4465	4465	0
14	20250324	191600	66394700	4465	4465	4465	4465	0
15	20250324	191500	66394700	4465	4465	4465	4465	0
16	20250324	191400	66394700	4465	4465	4465	4465	0
17	20250324	191300	66394700	4465	4465	4465	4465	0
18	20250324	191200	66394700	4465	4465	4465	4465	0
19	20250324	191100	66394700	4465	4465	4465	4465	0
20	20250324	191000	66394700	4465	4465	4465	4465	0
21	20250324	190900	66394700	4465	4465	4465	4465	0
22	20250324	190800	66394700	4465	4465	4465	4465	0
23	20250324	190700	66394700	4465	4465	4465	4465	0
24	20250324	190600	66394700	4465	4465	4465	4465	0
25	20250324	190500	66394700	4465	4465	4465	4465	0
26	20250324	190400	66394700	4465	4465	4465	4465	0
27	20250324	190300	66394700	4465	4465	4465	4465	0
28	20250324	190200	66394700	4465	4465	4465	4465	0
29	20250324	190100	66394700	4465	4465	4465	4465	0
30	20250324	190000	66394700	4465	4465	4465	4465	0
31	20250324	185900	66394700	4465	4465	4465	4465	0
32	20250324	185800	66394700	4465	4465	4465	4465	119
33	20250324	185700	66394700	4465	4465	4465	4465	0
34	20250324	185600	66394700	4465	4465	4465	4465	0
35	20250324	185500	66394700	4465	4465	4465	4465	0
36	20250324	185400	66394700	4465	4465	4465	4465	0
37	20250324	185300	66394700	4465	4465	4465	4465	0
38	20250324	185200	66394700	4465	4465	4465	4465	0
39	20250324	185100	66394700	4465	4465	4465	4465	0
40	20250324	185000	66394700	4465	4465	4465	4465	0
41	20250324	184900	66394700	4465	4465	4465	4465	0
42	20250324	184800	66394700	4465	4465	4465	4465	0
43	20250324	184700	66394700	4465	4465	4465	4465	0
44	20250324	184600	66394700	4465	4465	4465	4465	0
45	20250324	184500	66394700	4465	4465	4465	4465	0
46	20250324	184400	66394700	4465	4465	4465	4465	0
47	20250324	184300	66394700	4465	4465	4465	4465	0
48	20250324	184200	66394700	4465	4465	4465	4465	0
49	20250324	184100	66394700	4465	4465	4465	4465	0
50	20250324	184000	66394700	4465	4465	4465	4465	0
51	20250324	183900	66394700	4465	4465	4465	4465	0
52	20250324	183800	66394700	4465	4465	4465	4465	0
53	20250324	183700	66394700	4465	4465	4465	4465	0
54	20250324	183600	66394700	4465	4465	4465	4465	0
55	20250324	183500	66394700	4465	4465	4465	4465	0
56	20250324	183400	66394700	4465	4465	4465	4465	0
57	20250324	183300	66394700	4465	4465	4465	4465	0
58	20250324	183200	66394700	4465	4465	4465	4465	0
59	20250324	183100	66394700	4465	4465	4465	4465	0
60	20250324	183000	66394700	4465	4465	4465	4465	0
61	20250324	182900	66394700	4465	4465	4465	4465	0
62	20250324	182800	66394700	4465	4465	4465	4465	119
63	20250324	182700	66394700	4465	4465	4465	4465	0
64	20250324	182600	66394700	4465	4465	4465	4465	0
65	20250324	182500	66394700	4465	4465	4465	4465	0
66	20250324	182400	66394700	4465	4465	4465	4465	0
67	20250324	182300	66394700	4465	4465	4465	4465	0
68	20250324	182200	66394700	4465	4465	4465	4465	0
69	20250324	182100	66394700	4465	4465	4465	4465	0
70	20250324	182000	66394700	4465	4465	4465	4465	0
71	20250324	181900	66394700	4465	4465	4465	4465	0
72	20250324	181800	66394700	4465	4465	4465	4465	0
73	20250324	181700	66394700	4465	4465	4465	4465	0
74	20250324	181600	66394700	4465	4465	4465	4465	0
75	20250324	181500	66394700	4465	4465	4465	4465	0
76	20250324	181400	66394700	4465	4465	4465	4465	0
77	20250324	181300	66394700	4465	4465	4465	4465	0
78	20250324	181200	66394700	4465	4465	4465	4465	0
79	20250324	181100	66394700	4465	4465	4465	4465	0
80	20250324	181000	66394700	4465	4465	4465	4465	0
81	20250324	180900	66394700	4465	4465	4465	4465	0
82	20250324	180800	66394700	4465	4465	4465	4465	0
83	20250324	180700	66394700	4465	4465	4465	4465	0
84	20250324	180600	66394700	4465	4465	4465	4465	0
85	20250324	180500	66394700	4465	4465	4465	4465	0
86	20250324	180400	66394700	4465	4465	4465	4465	0
87	20250324	180300	66394700	4465	4465	4465	4465	0
88	20250324	180200	66394700	4465	4465	4465	4465	0
89	20250324	180100	66394700	4465	4465	4465	4465	0
90	20250324	180000	66394700	4465	4465	4465	4465	0
91	20250324	175900	66394700	4465	4465	4465	4465	0
92	20250324	175800	66394700	4465	4465	4465	4465	119
93	20250324	175700	66394700	4465	4465	4465	4465	0
94	20250324	175600	66394700	4465	4465	4465	4465	0
95	20250324	175500	66394700	4465	4465	4465	4465	0
96	20250324	175400	66394700	4465	4465	4465	4465	0
97	20250324	175300	66394700	4465	4465	4465	4465	0
98	20250324	175200	66394700	4465	4465	4465	4465	0
99	20250324	175100	66394700	4465	4465	4465	4465	0
100	20250324	175000	66394700	4465	4465	4465	4465	0
101	20250324	174900	66394700	4465	4465	4465	4465	0
102	20250324	174800	66394700	4465	4465	4465	4465	0
103	20250324	174700	66394700	4465	4465	4465	4465	0
104	20250324	174600	66394700	4465	4465	4465	4465	0
105	20250324	174500	66394700	4465	4465	4465	4465	0
106	20250324	174400	66394700	4465	4465	4465	4465	0
107	20250324	174300	66394700	4465	4465	4465	4465	0
108	20250324	174200	66394700	4465	4465	4465	4465	0
109	20250324	174100	66394700	4465	4465	4465	4465	0
110	20250324	174000	66394700	4465	4465	4465	4465	0
111	20250324	173900	66394700	4465	4465	4465	4465	0
112	20250324	173800	66394700	4465	4465	4465	4465	0
113	20250324	173700	66394700	4465	4465	4465	4465	0
114	20250324	173600	66394700	4465	4465	4465	4465	0
115	20250324	173500	66394700	4465	4465	4465	4465	0
116	20250324	173400	66394700	4465	4465	4465	4465	0
117	20250324	173300	66394700	4465	4465	4465	4465	0
118	20250324	173200	66394700	4465	4465	4465	4465	0
119	20250324	173100	66394700	4465	4465	4465	4465	0
120	20250324	173000	66394700	4465	4465	4465	4465	0
121	20250324	172900	66394700	4465	4465	4465	4465	0
122	20250324	172800	66394700	4465	4465	4465	4465	119
123	20250324	172700	66394700	4465	4465	4465	4465	0
124	20250324	172600	66394700	4465	4465	4465	4465	0
125	20250324	172500	66394700	4465	4465	4465	4465	0
126	20250324	172400	66394700	4465	4465	4465	4465	0
127	20250324	172300	66394700	4465	4465	4465	4465	0
128	20250324	172200	66394700	4465	4465	4465	4465	0
129	20250324	172100	66394700	4465	4465	4465	4465	0
130	20250324	172000	66394700	4465	4465	4465	4465	0
131	20250324	171900	66394700	4465	4465	4465	4465	0
132	20250324	171800	66394700	4465	4465	4465	4465	0
133	20250324	171700	66394700	4465	4465	4465	4465	0
134	20250324	171600	66394700	4465	4465	4465	4465	0
135	20250324	171500	66394700	4465	4465	4465	4465	0
136	20250324	171400	66394700	4465	4465	4465	4465	0
137	20250324	171300	66394700	4465	4465	4465	4465	0
138	20250324	171200	66394700	4465	4465	4465	4465	0
139	20250324	171100	66394700	4465	4465	4465	4465	0
140	20250324	171000	66394700	4465	4465	4465	4465	0
141	20250324	170900	66394700	4465	4465	4465	4465	0
142	20250324	170800	66394700	4465	4465	4465	4465	0
143	20250324	170700	66394700	4465	4465	4465	4465	0
144	20250324	170600	66394700	4465	4465	4465	4465	0
145	20250324	170500	66394700	4465	4465	4465	4465	0
146	20250324	170400	66394700	4465	4465	4465	4465	0
147	20250324	170300	66394700	4465	4465	4465	4465	0
148	20250324	170200	66394700	4465	4465	4465	4465	0
149	20250324	170100	66394700	4465	4465	4465	4465	0
150	20250324	170000	66394700	4465	4465	4465	4465	0
151	20250324	165900	66394700	4465	4465	4465	4465	0
152	20250324	165800	66394700	4465	4465	4465	4465	119
153	20250324	165700	66394700	4465	4465	4465	4465	0
154	20250324	165600	66394700	4465	4465	4465	4465	0
155	20250324	165500	66394700	4465	4465	4465	4465	0
156	20250324	165400	66394700	4465	4465	4465	4465	0
157	20250324	165300	66394700	4465	4465	4465	4465	0
158	20250324	165200	66394700	4465	4465	4465	4465	0
159	20250324	165100	66394700	4465	4465	4465	4465	0
160	20250324	165000	66394700	4465	4465	4465	4465	0
161	20250324	164900	66394700	4465	4465	4465	4465	0
162	20250324	164800	66394700	4465	4465	4465	4465	0
163	20250324	164700	66394700	4465	4465	4465	4465	0
164	20250324	164600	66394700	4465	4465	4465	4465	0
165	20250324	164500	66394700	4465	4465	4465	4465	0
166	20250324	164400	66394700	4465	4465	4465	4465	0
167	20250324	164300	66394700	4465	4465	4465	4465	0
168	20250324	164200	66394700	4465	4465	4465	4465	0
169	20250324	164100	66394700	4465	4465	4465	4465	0
170	20250324	164000	66394700	4465	4465	4465	4465	0
171	20250324	163900	66394700	4465	4465	4465	4465	0
172	20250324	163800	66394700	4465	4465	4465	4465	0
173	20250324	163700	66394700	4465	4465	4465	4465	0
174	20250324	163600	66394700	4465	4465	4465	4465	0
175	20250324	163500	66394700	4465	4465	4465	4465	0
176	20250324	163400	66394700	4465	4465	4465	4465	0
177	20250324	163300	66394700	4465	4465	4465	4465	0
178	20250324	163200	66394700	4465	4465	4465	4465	0
179	20250324	163100	66394700	4465	4465	4465	4465	0
180	20250324	163000	66394700	4465	4465	4465	4465	0
181	20250324	162900	66394700	4465	4465	4465	4465	0
182	20250324	162800	66394700	4465	4465	4465	4465	119
183	20250324	162700	66394700	4465	4465	4465	4465	0
184	20250324	162600	66394700	4465	4465	4465	4465	0
185	20250324	162500	66394700	4465	4465	4465	4465	0
186	20250324	162400	66394700	4465	4465	4465	4465	0
187	20250324	162300	66394700	4465	4465	4465	4465	0
188	20250324	162200	66394700	4465	4465	4465	4465	0
189	20250324	162100	66394700	4465	4465	4465	4465	0
190	20250324	162000	66394700	4465	4465	4465	4465	0
191	20250324	161900	66394700	4465	4465	4465	4465	0
192	20250324	161800	66394700	4465	4465	4465	4465	0
193	20250324	161700	66394700	4465	4465	4465	4465	0
194	20250324	161600	66394700	4465	4465	4465	4465	0
195	20250324	161500	66394700	4465	4465	4465	4465	0
196	20250324	161400	66394700	4465	4465	4465	4465	0
197	20250324	161300	66394700	4465	4465	4465	4465	0
198	20250324	161200	66394700	4465	4465	4465	4465	0
199	20250324	161100	66394700	4465	4465	4465	4465	0
200	20250324	161000	66394700	4465	4465	4465	4465	0
201	20250324	160900	66394700	4465	4465	4465	4465	0
202	20250324	160800	66394700	4465	4465	4465	4465	0
203	20250324	160700	66394700	4465	4465	4465	4465	0
204	20250324	160600	66394700	4465	4465	4465	4465	0
205	20250324	160500	66394700	4465	4465	4465	4465	0
206	20250324	160400	66394700	4465	4465	4465	4465	0
207	20250324	160300	66394700	4465	4465	4465	4465	0
208	20250324	160200	66394700	4465	4465	4465	4465	0
209	20250324	160100	66394700	4465	4465	4465	4465	0
210	20250324	160000	66394700	4465	4465	4465	4465	0
211	20250324	155900	66394700	4465	4465	4465	4465	0
212	20250324	155800	66394700	4465	4465	4465	4465	119
213	20250324	155700	66394700	4465	4465	4465	4465	0
214	20250324	155600	66394700	4465	4465	4465	4465	0
215	20250324	155500	66394700	4465	4465	4465	4465	0
216	20250324	155400	66394700	4465	4465	4465	4465	0
217	20250324	155300	66394700	4465	4465	4465	4465	0
218	20250324	155200	66394700	4465	4465	4465	4465	0
219	20250324	155100	66394700	4465	4465	4465	4465	0
220	20250324	155000	66394700	4465	4465	4465	4465	0
221	20250324	154900	66394700	4465	4465	4465	4465	0
222	20250324	154800	66394700	4465	4465	4465	4465	0
223	20250324	154700	66394700	4465	4465	4465	4465	0
224	20250324	154600	66394700	4465	4465	4465	4465	0
225	20250324	154500	66394700	4465	4465	4465	4465	0
226	20250324	154400	66394700	4465	4465	4465	4465	0
227	20250324	154300	66394700	4465	4465	4465	4465	0
228	20250324	154200	66394700	4465	4465	4465	4465	0
229	20250324	154100	66394700	4465	4465	4465	4465	0
230	20250324	154000	66394700	4465	4465	4465	4465	0
231	20250324	153900	66394700	4465	4465	4465	4465	0
232	20250324	153800	66394700	4465	4465	4465	4465	0
233	20250324	153700	66394700	4465	4465	4465	4465	0
234	20250324	153600	66394700	4465	4465	4465	4465	0
235	20250324	153500	66394700	4465	4465	4465	4465	0
236	20250324	153400	66394700	4465	4465	4465	4465	0
237	20250324	153300	66394700	4465	4465	4465	4465	0
238	20250324	153200	66394700	4465	4465	4465	4465	0
239	20250324	153100	66394700	4465	4465	4465	4465	0
240	20250324	153000	66394700	4465	4465	4465	4465	119
241	20250324	152900	65863365	4465	4465	4465	4465	0
242	20250324	152800	65863365	4465	4465	4465	4465	0
243	20250324	152700	65863365	4465	4465	4465	4465	0
244	20250324	152600	65863365	4465	4465	4465	4465	0
245	20250324	152500	65863365	4465	4465	4465	4465	0
246	20250324	152400	65863365	4465	4465	4465	4465	0
247	20250324	152300	65863365	4465	4465	4465	4465	0
248	20250324	152200	65863365	4465	4465	4465	4465	0
249	20250324	152100	65863365	4465	4465	4465	4465	0
250	20250324	152000	65863365	4465	4465	4465	4465	0
251	20250324	151900	65863365	4465	4465	4465	4465	0
252	20250324	151800	65863365	4465	4465	4465	4465	0
253	20250324	151700	65863365	4465	4465	4465	4465	0
254	20250324	151600	65863365	4465	4465	4465	4465	0
255	20250324	151500	65863365	4465	4465	4465	4465	0
256	20250324	151400	65863365	4465	4465	4465	4465	0
257	20250324	151300	65863365	4465	4465	4465	4465	0
258	20250324	151200	65863365	4465	4465	4465	4465	0
259	20250324	151100	65863365	4465	4465	4465	4465	0
260	20250324	151000	65863365	4465	4465	4465	4465	0
261	20250324	150900	65863365	4465	4465	4465	4465	0
262	20250324	150800	65863365	4465	4435	4465	4435	128
263	20250324	150700	65295630	4465	4465	4465	4465	1
264	20250324	150600	65291165	4435	4435	4435	4435	0
265	20250324	150500	65291165	4435	4435	4435	4435	0
266	20250324	150400	65291165	4435	4435	4435	4435	0
267	20250324	150300	65291165	4435	4435	4435	4435	0
268	20250324	150200	65291165	4435	4450	4450	4435	50
269	20250324	150100	65069265	4465	4465	4465	4465	0
270	20250324	150000	65069265	4465	4465	4465	4465	0
271	20250324	145900	65069265	4465	4465	4465	4465	0
272	20250324	145800	65069265	4465	4465	4465	4465	0
273	20250324	145700	65069265	4465	4465	4465	4465	0
274	20250324	145600	65069265	4465	4465	4465	4465	0
275	20250324	145500	65069265	4465	4465	4465	4465	59
276	20250324	145400	64805830	4465	4465	4465	4465	0
277	20250324	145300	64805830	4465	4465	4465	4465	0
278	20250324	145200	64805830	4465	4465	4465	4465	0
279	20250324	145100	64805830	4465	4465	4465	4465	0
280	20250324	145000	64805830	4465	4465	4465	4465	0
281	20250324	144900	64805830	4465	4465	4465	4465	0
282	20250324	144800	64805830	4465	4465	4465	4465	50
283	20250324	144700	64582580	4455	4455	4455	4455	0
284	20250324	144600	64582580	4455	4455	4455	4455	0
285	20250324	144500	64582580	4455	4455	4455	4455	9
286	20250324	144400	64542485	4455	4455	4455	4455	0
287	20250324	144300	64542485	4455	4455	4455	4455	0
288	20250324	144200	64542485	4455	4455	4455	4455	0
289	20250324	144100	64542485	4455	4455	4455	4455	0
290	20250324	144000	64542485	4455	4455	4455	4455	0
291	20250324	143900	64542485	4455	4455	4455	4455	0
292	20250324	143800	64542485	4455	4455	4455	4455	0
293	20250324	143700	64542485	4455	4455	4455	4455	0
294	20250324	143600	64542485	4455	4455	4455	4455	2
295	20250324	143500	64533575	4440	4440	4440	4440	0
296	20250324	143400	64533575	4440	4440	4440	4440	0
297	20250324	143300	64533575	4440	4440	4440	4440	0
298	20250324	143200	64533575	4440	4440	4440	4440	1
299	20250324	143100	64529135	4440	4440	4440	4440	0
300	20250324	143000	64529135	4440	4440	4440	4440	0
301	20250324	142900	64529135	4440	4440	4440	4440	0
302	20250324	142800	64529135	4440	4440	4440	4440	0
303	20250324	142700	64529135	4440	4440	4440	4440	266
304	20250324	142600	63348095	4435	4435	4435	4435	0
305	20250324	142500	63348095	4435	4435	4435	4435	0
306	20250324	142400	63348095	4435	4435	4435	4435	0
307	20250324	142300	63348095	4435	4435	4435	4435	2
308	20250324	142200	63339225	4435	4435	4435	4435	0
309	20250324	142100	63339225	4435	4435	4435	4435	0
310	20250324	142000	63339225	4435	4435	4435	4435	0
311	20250324	141900	63339225	4435	4435	4435	4435	0
312	20250324	141800	63339225	4435	4435	4435	4435	0
313	20250324	141700	63339225	4435	4435	4435	4435	0
314	20250324	141600	63339225	4435	4435	4435	4435	0
315	20250324	141500	63339225	4435	4435	4435	4435	1
316	20250324	141400	63334790	4435	4435	4435	4435	0
317	20250324	141300	63334790	4435	4435	4435	4435	0
318	20250324	141200	63334790	4435	4435	4435	4435	0
319	20250324	141100	63334790	4435	4435	4435	4435	0
320	20250324	141000	63334790	4435	4435	4435	4435	1
321	20250324	140900	63330355	4440	4440	4440	4440	0
322	20250324	140800	63330355	4440	4440	4440	4440	0
323	20250324	140700	63330355	4440	4440	4440	4440	0
324	20250324	140600	63330355	4440	4440	4440	4440	0
325	20250324	140500	63330355	4440	4440	4440	4440	0
326	20250324	140400	63330355	4440	4440	4440	4440	0
327	20250324	140300	63330355	4440	4440	4440	4440	0
328	20250324	140200	63330355	4440	4440	4440	4440	0
329	20250324	140100	63330355	4440	4440	4440	4440	0
330	20250324	140000	63330355	4440	4440	4440	4440	0
331	20250324	135900	63330355	4440	4440	4440	4440	0
332	20250324	135800	63330355	4440	4440	4440	4440	0
333	20250324	135700	63330355	4440	4440	4440	4440	0
334	20250324	135600	63330355	4440	4440	4440	4440	2
335	20250324	135500	63321475	4440	4440	4440	4440	1
336	20250324	135400	63317035	4440	4440	4440	4440	0
337	20250324	135300	63317035	4440	4440	4440	4440	0
338	20250324	135200	63317035	4440	4440	4440	4440	0
339	20250324	135100	63317035	4440	4440	4440	4440	0
340	20250324	135000	63317035	4440	4440	4440	4440	0
341	20250324	134900	63317035	4440	4440	4440	4440	0
342	20250324	134800	63317035	4440	4440	4440	4440	0
343	20250324	134700	63317035	4440	4440	4440	4440	0
344	20250324	134600	63317035	4440	4440	4440	4440	0
345	20250324	134500	63317035	4440	4440	4440	4440	0
346	20250324	134400	63317035	4440	4440	4440	4440	0
347	20250324	134300	63317035	4440	4440	4440	4440	0
348	20250324	134200	63317035	4440	4440	4440	4440	115
349	20250324	134100	62806435	4440	4440	4440	4440	0
350	20250324	134000	62806435	4440	4440	4440	4440	0
351	20250324	133900	62806435	4440	4440	4440	4440	0
352	20250324	133800	62806435	4440	4440	4440	4440	0
353	20250324	133700	62806435	4440	4440	4440	4440	0
354	20250324	133600	62806435	4440	4440	4440	4440	0
355	20250324	133500	62806435	4440	4440	4440	4440	0
356	20250324	133400	62806435	4440	4440	4440	4440	0
357	20250324	133300	62806435	4440	4440	4440	4440	0
358	20250324	133200	62806435	4440	4440	4440	4440	0
359	20250324	133100	62806435	4440	4440	4440	4440	0
360	20250324	133000	62806435	4440	4440	4440	4440	0
361	20250324	132900	62806435	4440	4440	4440	4440	0
362	20250324	132800	62806435	4440	4440	4440	4440	0
363	20250324	132700	62806435	4440	4440	4440	4440	0
364	20250324	132600	62806435	4440	4440	4440	4440	36
365	20250324	132500	62646595	4440	4440	4440	4440	2
366	20250324	132400	62637715	4440	4440	4440	4440	0
367	20250324	132300	62637715	4440	4440	4440	4440	0
368	20250324	132200	62637715	4440	4440	4440	4440	0
369	20250324	132100	62637715	4440	4440	4440	4440	0
370	20250324	132000	62637715	4440	4440	4440	4440	1
371	20250324	131900	62633275	4435	4435	4435	4435	0
372	20250324	131800	62633275	4435	4435	4435	4435	0
373	20250324	131700	62633275	4435	4435	4435	4435	0
374	20250324	131600	62633275	4435	4435	4435	4435	1
375	20250324	131500	62628840	4440	4440	4440	4440	1
376	20250324	131400	62624400	4435	4435	4435	4435	10
377	20250324	131300	62580050	4435	4435	4435	4435	0
378	20250324	131200	62580050	4435	4435	4435	4435	0
379	20250324	131100	62580050	4435	4435	4435	4435	0
380	20250324	131000	62580050	4435	4435	4435	4435	0
381	20250324	130900	62580050	4435	4435	4435	4435	0
382	20250324	130800	62580050	4435	4435	4435	4435	0
383	20250324	130700	62580050	4435	4435	4435	4435	0
384	20250324	130600	62580050	4435	4435	4435	4435	0
385	20250324	130500	62580050	4435	4435	4435	4435	0
386	20250324	130400	62580050	4435	4435	4435	4435	10
387	20250324	130300	62535700	4440	4440	4440	4440	0
388	20250324	130200	62535700	4440	4440	4440	4440	0
389	20250324	130100	62535700	4440	4440	4440	4440	0
390	20250324	130000	62535700	4440	4440	4440	4440	0
391	20250324	125900	62535700	4440	4440	4440	4440	314
392	20250324	125800	61141540	4440	4440	4440	4440	200
393	20250324	125700	60253540	4440	4440	4440	4440	0
394	20250324	125600	60253540	4440	4440	4440	4440	0
395	20250324	125500	60253540	4440	4440	4440	4440	0
396	20250324	125400	60253540	4440	4440	4440	4440	0
397	20250324	125300	60253540	4440	4440	4440	4440	0
398	20250324	125200	60253540	4440	4440	4440	4440	0
399	20250324	125100	60253540	4440	4440	4440	4440	0
400	20250324	125000	60253540	4440	4440	4440	4440	0
401	20250324	124900	60253540	4440	4440	4440	4440	0
402	20250324	124800	60253540	4440	4440	4440	4440	0
403	20250324	124700	60253540	4440	4445	4445	4440	438
404	20250324	124600	58308200	4445	4455	4460	4445	1005
405	20250324	124500	53825985	4460	4460	4460	4460	0
406	20250324	124400	53825985	4460	4460	4460	4460	0
407	20250324	124300	53825985	4460	4460	4460	4460	0
408	20250324	124200	53825985	4460	4460	4460	4460	0
409	20250324	124100	53825985	4460	4460	4460	4460	0
410	20250324	124000	53825985	4460	4460	4460	4460	0
411	20250324	123900	53825985	4460	4460	4460	4460	1
412	20250324	123800	53821525	4460	4460	4460	4460	0
413	20250324	123700	53821525	4460	4460	4460	4460	0
414	20250324	123600	53821525	4460	4460	4460	4460	1
415	20250324	123500	53817065	4460	4460	4460	4460	0
416	20250324	123400	53817065	4460	4460	4460	4460	0
417	20250324	123300	53817065	4460	4460	4460	4460	0
418	20250324	123200	53817065	4460	4460	4460	4460	0
419	20250324	123100	53817065	4460	4460	4460	4460	0
420	20250324	123000	53817065	4460	4460	4460	4460	0
421	20250324	122900	53817065	4460	4460	4460	4460	0
422	20250324	122800	53817065	4460	4460	4460	4460	0
423	20250324	122700	53817065	4460	4460	4460	4460	0
424	20250324	122600	53817065	4460	4460	4460	4460	0
425	20250324	122500	53817065	4460	4460	4460	4460	0
426	20250324	122400	53817065	4460	4460	4460	4460	0
427	20250324	122300	53817065	4460	4460	4460	4460	0
428	20250324	122200	53817065	4460	4460	4460	4460	0
429	20250324	122100	53817065	4460	4460	4460	4460	0
430	20250324	122000	53817065	4460	4460	4460	4460	0
431	20250324	121900	53817065	4460	4460	4460	4460	0
432	20250324	121800	53817065	4460	4460	4460	4460	0
433	20250324	121700	53817065	4460	4460	4460	4460	0
434	20250324	121600	53817065	4460	4460	4460	4460	0
435	20250324	121500	53817065	4460	4460	4460	4460	0
436	20250324	121400	53817065	4460	4460	4460	4460	0
437	20250324	121300	53817065	4460	4460	4460	4460	0
438	20250324	121200	53817065	4460	4460	4460	4460	0
439	20250324	121100	53817065	4460	4460	4460	4460	22
440	20250324	121000	53718945	4460	4460	4460	4460	0
441	20250324	120900	53718945	4460	4460	4460	4460	0
442	20250324	120800	53718945	4460	4460	4460	4460	0
443	20250324	120700	53718945	4460	4460	4460	4460	0
444	20250324	120600	53718945	4460	4460	4460	4460	0
445	20250324	120500	53718945	4460	4460	4460	4460	0
446	20250324	120400	53718945	4460	4460	4460	4460	0
447	20250324	120300	53718945	4460	4460	4460	4460	0
448	20250324	120200	53718945	4460	4460	4460	4460	0
449	20250324	120100	53718945	4460	4460	4460	4460	0
450	20250324	120000	53718945	4460	4460	4460	4460	0
451	20250324	115900	53718945	4460	4460	4460	4460	0
452	20250324	115800	53718945	4460	4460	4460	4460	0
453	20250324	115700	53718945	4460	4460	4460	4460	0
454	20250324	115600	53718945	4460	4460	4460	4460	1
455	20250324	115500	53714485	4445	4445	4445	4445	1
456	20250324	115400	53710040	4460	4460	4460	4460	0
457	20250324	115300	53710040	4460	4460	4460	4460	0
458	20250324	115200	53710040	4460	4460	4460	4460	0
459	20250324	115100	53710040	4460	4460	4460	4460	10
460	20250324	115000	53665440	4460	4460	4460	4460	1000
461	20250324	114900	49205440	4460	4460	4460	4460	0
462	20250324	114800	49205440	4460	4460	4460	4460	0
463	20250324	114700	49205440	4460	4460	4460	4460	0
464	20250324	114600	49205440	4460	4460	4460	4460	0
465	20250324	114500	49205440	4460	4460	4460	4460	0
466	20250324	114400	49205440	4460	4460	4460	4460	0
467	20250324	114300	49205440	4460	4460	4460	4460	0
468	20250324	114200	49205440	4460	4455	4460	4455	100
469	20250324	114100	48759910	4455	4455	4455	4455	0
470	20250324	114000	48759910	4455	4455	4455	4455	0
471	20250324	113900	48759910	4455	4455	4455	4455	0
472	20250324	113800	48759910	4455	4455	4455	4455	0
473	20250324	113700	48759910	4455	4455	4455	4455	0
474	20250324	113600	48759910	4455	4455	4455	4455	0
475	20250324	113500	48759910	4455	4455	4455	4455	0
476	20250324	113400	48759910	4455	4455	4455	4455	0
477	20250324	113300	48759910	4455	4455	4455	4455	2
478	20250324	113200	48751000	4450	4450	4450	4450	0
479	20250324	113100	48751000	4450	4450	4450	4450	0
480	20250324	113000	48751000	4450	4450	4450	4450	100
481	20250324	112900	48306000	4450	4450	4450	4450	2
482	20250324	112800	48297100	4450	4450	4450	4450	100
483	20250324	112700	47852100	4445	4445	4445	4445	0
484	20250324	112600	47852100	4445	4445	4445	4445	0
485	20250324	112500	47852100	4445	4445	4445	4445	100
486	20250324	112400	47407600	4455	4455	4455	4455	0
487	20250324	112300	47407600	4455	4455	4455	4455	0
488	20250324	112200	47407600	4455	4455	4455	4455	0
489	20250324	112100	47407600	4455	4455	4455	4455	0
490	20250324	112000	47407600	4455	4455	4455	4455	0
491	20250324	111900	47407600	4455	4455	4455	4455	0
492	20250324	111800	47407600	4455	4455	4455	4455	0
493	20250324	111700	47407600	4455	4455	4455	4455	0
494	20250324	111600	47407600	4455	4455	4455	4455	0
495	20250324	111500	47407600	4455	4455	4455	4455	0
496	20250324	111400	47407600	4455	4455	4455	4455	1
497	20250324	111300	47403145	4445	4445	4445	4445	0
498	20250324	111200	47403145	4445	4450	4450	4445	21
499	20250324	111100	47309780	4455	4455	4455	4455	15
500	20250324	111000	47242955	4450	4450	4450	4450	95
501	20250324	110900	46820205	4450	4455	4455	4450	117
502	20250324	110800	46299025	4460	4460	4460	4460	0
503	20250324	110700	46299025	4460	4460	4460	4460	1
504	20250324	110600	46294565	4455	4455	4455	4455	0
505	20250324	110500	46294565	4455	4455	4455	4455	0
506	20250324	110400	46294565	4455	4455	4455	4455	0
507	20250324	110300	46294565	4455	4455	4455	4455	0
508	20250324	110200	46294565	4455	4455	4455	4455	0
509	20250324	110100	46294565	4455	4455	4455	4455	200
510	20250324	110000	45403565	4460	4460	4460	4460	0
511	20250324	105900	45403565	4460	4460	4460	4460	0
512	20250324	105800	45403565	4460	4460	4460	4460	0
513	20250324	105700	45403565	4460	4460	4460	4455	191
514	20250324	105600	44552645	4455	4455	4455	4455	0
515	20250324	105500	44552645	4455	4455	4455	4455	0
516	20250324	105400	44552645	4455	4455	4455	4455	0
517	20250324	105300	44552645	4455	4455	4455	4455	0
518	20250324	105200	44552645	4455	4455	4455	4455	12
519	20250324	105100	44499185	4455	4455	4455	4455	0
520	20250324	105000	44499185	4455	4455	4455	4455	0
521	20250324	104900	44499185	4455	4455	4455	4455	0
522	20250324	104800	44499185	4455	4455	4455	4455	0
523	20250324	104700	44499185	4455	4455	4455	4455	0
524	20250324	104600	44499185	4455	4455	4455	4455	0
525	20250324	104500	44499185	4455	4455	4455	4455	0
526	20250324	104400	44499185	4455	4455	4455	4455	5
527	20250324	104300	44476910	4455	4455	4455	4455	0
528	20250324	104200	44476910	4455	4455	4455	4455	0
529	20250324	104100	44476910	4455	4455	4455	4455	0
530	20250324	104000	44476910	4455	4455	4455	4455	15
531	20250324	103900	44410085	4450	4460	4460	4450	1267
532	20250324	103800	38771355	4465	4465	4465	4465	0
533	20250324	103700	38771355	4465	4465	4465	4465	1
534	20250324	103600	38766890	4460	4460	4460	4460	2
535	20250324	103500	38757970	4460	4460	4460	4460	8
536	20250324	103400	38722290	4465	4465	4465	4465	0
537	20250324	103300	38722290	4465	4465	4465	4465	4
538	20250324	103200	38704430	4465	4460	4465	4460	7
539	20250324	103100	38673195	4460	4460	4460	4460	200
540	20250324	103000	37781195	4460	4455	4460	4455	13
541	20250324	102900	37723275	4455	4455	4455	4455	0
542	20250324	102800	37723275	4455	4455	4455	4455	25
543	20250324	102700	37611900	4450	4450	4450	4450	512
544	20250324	102600	35333500	4455	4455	4455	4455	0
545	20250324	102500	35333500	4455	4440	4455	4440	365
546	20250324	102400	33709555	4450	4450	4450	4450	0
547	20250324	102300	33709555	4450	4450	4450	4450	0
548	20250324	102200	33709555	4450	4450	4450	4450	298
549	20250324	102100	32383455	4450	4450	4450	4450	5
550	20250324	102000	32361205	4440	4440	4440	4440	0
551	20250324	101900	32361205	4440	4440	4440	4440	100
552	20250324	101800	31917205	4440	4440	4440	4440	602
553	20250324	101700	29244325	4420	4420	4420	4420	1
554	20250324	101600	29239905	4420	4420	4420	4420	1
555	20250324	101500	29235485	4440	4440	4440	4440	0
556	20250324	101400	29235485	4440	4440	4440	4440	0
557	20250324	101300	29235485	4440	4440	4440	4440	0
558	20250324	101200	29235485	4440	4440	4440	4440	1
559	20250324	101100	29231045	4415	4415	4415	4415	0
560	20250324	101000	29231045	4415	4425	4425	4415	350
561	20250324	100900	27684065	4440	4440	4440	4440	0
562	20250324	100800	27684065	4440	4440	4440	4440	0
563	20250324	100700	27684065	4440	4440	4440	4440	0
564	20250324	100600	27684065	4440	4440	4440	4440	1
565	20250324	100500	27679625	4425	4425	4425	4425	0
566	20250324	100400	27679625	4425	4425	4425	4425	100
567	20250324	100300	27237125	4425	4440	4440	4425	2
568	20250324	100200	27228260	4425	4425	4425	4425	0
569	20250324	100100	27228260	4425	4425	4425	4425	0
570	20250324	100000	27228260	4425	4425	4425	4425	0
571	20250324	095900	27228260	4425	4425	4425	4425	2
572	20250324	095800	27219410	4425	4425	4425	4425	1539
573	20250324	095700	20409335	4425	4425	4425	4425	0
574	20250324	095600	20409335	4425	4425	4425	4425	0
575	20250324	095500	20409335	4425	4420	4425	4420	678
576	20250324	095400	17411945	4425	4425	4425	4425	0
577	20250324	095300	17411945	4425	4425	4425	4425	11
578	20250324	095200	17363270	4425	4425	4425	4425	1
579	20250324	095100	17358845	4425	4425	4425	4425	5
580	20250324	095000	17336720	4425	4425	4425	4425	13
581	20250324	094900	17279195	4425	4425	4425	4425	266
582	20250324	094800	16102145	4425	4430	4430	4425	15
583	20250324	094700	16035720	4430	4430	4430	4430	0
584	20250324	094600	16035720	4430	4435	4435	4430	275
585	20250324	094500	14817270	4435	4435	4435	4435	0
586	20250324	094400	14817270	4435	4440	4440	4435	306
587	20250324	094300	13459185	4445	4450	4450	4445	104
588	20250324	094200	12996900	4450	4450	4450	4450	0
589	20250324	094100	12996900	4450	4450	4450	4450	0
590	20250324	094000	12996900	4450	4450	4450	4450	0
591	20250324	093900	12996900	4450	4450	4450	4450	0
592	20250324	093800	12996900	4450	4450	4450	4450	3
593	20250324	093700	12983550	4450	4450	4450	4450	0
594	20250324	093600	12983550	4450	4450	4450	4450	1
595	20250324	093500	12979100	4470	4470	4470	4470	0
596	20250324	093400	12979100	4470	4470	4470	4470	0
597	20250324	093300	12979100	4470	4470	4470	4470	0
598	20250324	093200	12979100	4470	4470	4470	4470	0
599	20250324	093100	12979100	4470	4470	4470	4470	0
600	20250324	093000	12979100	4470	4470	4470	4470	0
601	20250324	092900	12979100	4470	4470	4470	4470	0
602	20250324	092800	12979100	4470	4465	4470	4465	3
603	20250324	092700	12965700	4465	4465	4465	4465	50
604	20250324	092600	12742450	4475	4475	4475	4475	0
605	20250324	092500	12742450	4475	4475	4475	4475	1
606	20250324	092400	12737975	4480	4480	4480	4480	0
607	20250324	092300	12737975	4480	4480	4480	4480	0
608	20250324	092200	12737975	4480	4480	4480	4480	0
609	20250324	092100	12737975	4480	4480	4480	4480	0
610	20250324	092000	12737975	4480	4480	4480	4480	0
611	20250324	091900	12737975	4480	4480	4480	4480	0
612	20250324	091800	12737975	4480	4480	4480	4480	0
613	20250324	091700	12737975	4480	4480	4480	4480	0
614	20250324	091600	12737975	4480	4480	4480	4480	0
615	20250324	091500	12737975	4480	4480	4480	4480	18
616	20250324	091400	12657335	4485	4485	4485	4485	0
617	20250324	091300	12657335	4485	4485	4485	4485	0
618	20250324	091200	12657335	4485	4485	4485	4485	0
619	20250324	091100	12657335	4485	4485	4485	4485	0
620	20250324	091000	12657335	4485	4485	4485	4485	0
621	20250324	090900	12657335	4485	4485	4485	4485	0
622	20250324	090800	12657335	4485	4485	4485	4485	0
623	20250324	090700	12657335	4485	4485	4485	4485	1
624	20250324	090600	12652850	4485	4485	4485	4485	0
625	20250324	090500	12652850	4485	4485	4485	4485	8
626	20250324	090400	12616970	4490	4465	4490	4465	2000
627	20250324	090300	3672175	4465	4465	4465	4465	0
628	20250324	090200	3672175	4465	4465	4465	4465	10
629	20250324	090100	3627525	4465	4450	4470	4400	776
630	20250324	090000	205390	4460	4470	4470	4460	46