KissMeData/065130/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	194400	92185476	4250	4250	4250	4250	185
3	20250324	194300	92185476	4250	4250	4250	4250	0
4	20250324	194200	92185476	4250	4250	4250	4250	0
5	20250324	194100	92185476	4250	4250	4250	4250	0
6	20250324	194000	92185476	4250	4250	4250	4250	0
7	20250324	193900	92185476	4250	4250	4250	4250	0
8	20250324	193800	92185476	4250	4250	4250	4250	0
9	20250324	193700	92185476	4250	4250	4250	4250	0
10	20250324	193600	92185476	4250	4250	4250	4250	0
11	20250324	193500	92185476	4250	4250	4250	4250	0
12	20250324	193400	92185476	4250	4250	4250	4250	0
13	20250324	193300	92185476	4250	4250	4250	4250	0
14	20250324	193200	92185476	4250	4250	4250	4250	0
15	20250324	193100	92185476	4250	4250	4250	4250	0
16	20250324	193000	92185476	4250	4250	4250	4250	0
17	20250324	192900	92185476	4250	4250	4250	4250	0
18	20250324	192800	92185476	4250	4250	4250	4250	0
19	20250324	192700	92185476	4250	4250	4250	4250	0
20	20250324	192600	92185476	4250	4250	4250	4250	0
21	20250324	192500	92185476	4250	4250	4250	4250	0
22	20250324	192400	92185476	4250	4250	4250	4250	0
23	20250324	192300	92185476	4250	4250	4250	4250	0
24	20250324	192200	92185476	4250	4250	4250	4250	0
25	20250324	192100	92185476	4250	4250	4250	4250	0
26	20250324	192000	92185476	4250	4250	4250	4250	0
27	20250324	191900	92185476	4250	4250	4250	4250	0
28	20250324	191800	92185476	4250	4250	4250	4250	0
29	20250324	191700	92185476	4250	4250	4250	4250	0
30	20250324	191600	92185476	4250	4250	4250	4250	0
31	20250324	191500	92185476	4250	4250	4250	4250	0
32	20250324	191400	92185476	4250	4250	4250	4250	185
33	20250324	191300	92185476	4250	4250	4250	4250	0
34	20250324	191200	92185476	4250	4250	4250	4250	0
35	20250324	191100	92185476	4250	4250	4250	4250	0
36	20250324	191000	92185476	4250	4250	4250	4250	0
37	20250324	190900	92185476	4250	4250	4250	4250	0
38	20250324	190800	92185476	4250	4250	4250	4250	0
39	20250324	190700	92185476	4250	4250	4250	4250	0
40	20250324	190600	92185476	4250	4250	4250	4250	0
41	20250324	190500	92185476	4250	4250	4250	4250	0
42	20250324	190400	92185476	4250	4250	4250	4250	0
43	20250324	190300	92185476	4250	4250	4250	4250	0
44	20250324	190200	92185476	4250	4250	4250	4250	0
45	20250324	190100	92185476	4250	4250	4250	4250	0
46	20250324	190000	92185476	4250	4250	4250	4250	0
47	20250324	185900	92185476	4250	4250	4250	4250	0
48	20250324	185800	92185476	4250	4250	4250	4250	0
49	20250324	185700	92185476	4250	4250	4250	4250	0
50	20250324	185600	92185476	4250	4250	4250	4250	0
51	20250324	185500	92185476	4250	4250	4250	4250	0
52	20250324	185400	92185476	4250	4250	4250	4250	0
53	20250324	185300	92185476	4250	4250	4250	4250	0
54	20250324	185200	92185476	4250	4250	4250	4250	0
55	20250324	185100	92185476	4250	4250	4250	4250	0
56	20250324	185000	92185476	4250	4250	4250	4250	0
57	20250324	184900	92185476	4250	4250	4250	4250	0
58	20250324	184800	92185476	4250	4250	4250	4250	0
59	20250324	184700	92185476	4250	4250	4250	4250	0
60	20250324	184600	92185476	4250	4250	4250	4250	0
61	20250324	184500	92185476	4250	4250	4250	4250	0
62	20250324	184400	92185476	4250	4250	4250	4250	185
63	20250324	184300	92185476	4250	4250	4250	4250	0
64	20250324	184200	92185476	4250	4250	4250	4250	0
65	20250324	184100	92185476	4250	4250	4250	4250	0
66	20250324	184000	92185476	4250	4250	4250	4250	0
67	20250324	183900	92185476	4250	4250	4250	4250	0
68	20250324	183800	92185476	4250	4250	4250	4250	0
69	20250324	183700	92185476	4250	4250	4250	4250	0
70	20250324	183600	92185476	4250	4250	4250	4250	0
71	20250324	183500	92185476	4250	4250	4250	4250	0
72	20250324	183400	92185476	4250	4250	4250	4250	0
73	20250324	183300	92185476	4250	4250	4250	4250	0
74	20250324	183200	92185476	4250	4250	4250	4250	0
75	20250324	183100	92185476	4250	4250	4250	4250	0
76	20250324	183000	92185476	4250	4250	4250	4250	0
77	20250324	182900	92185476	4250	4250	4250	4250	0
78	20250324	182800	92185476	4250	4250	4250	4250	0
79	20250324	182700	92185476	4250	4250	4250	4250	0
80	20250324	182600	92185476	4250	4250	4250	4250	0
81	20250324	182500	92185476	4250	4250	4250	4250	0
82	20250324	182400	92185476	4250	4250	4250	4250	0
83	20250324	182300	92185476	4250	4250	4250	4250	0
84	20250324	182200	92185476	4250	4250	4250	4250	0
85	20250324	182100	92185476	4250	4250	4250	4250	0
86	20250324	182000	92185476	4250	4250	4250	4250	0
87	20250324	181900	92185476	4250	4250	4250	4250	0
88	20250324	181800	92185476	4250	4250	4250	4250	0
89	20250324	181700	92185476	4250	4250	4250	4250	0
90	20250324	181600	92185476	4250	4250	4250	4250	0
91	20250324	181500	92185476	4250	4250	4250	4250	0
92	20250324	181400	92185476	4250	4250	4250	4250	185
93	20250324	181300	92185476	4250	4250	4250	4250	0
94	20250324	181200	92185476	4250	4250	4250	4250	0
95	20250324	181100	92185476	4250	4250	4250	4250	0
96	20250324	181000	92185476	4250	4250	4250	4250	0
97	20250324	180900	92185476	4250	4250	4250	4250	0
98	20250324	180800	92185476	4250	4250	4250	4250	0
99	20250324	180700	92185476	4250	4250	4250	4250	0
100	20250324	180600	92185476	4250	4250	4250	4250	0
101	20250324	180500	92185476	4250	4250	4250	4250	0
102	20250324	180400	92185476	4250	4250	4250	4250	0
103	20250324	180300	92185476	4250	4250	4250	4250	0
104	20250324	180200	92185476	4250	4250	4250	4250	0
105	20250324	180100	92185476	4250	4250	4250	4250	0
106	20250324	180000	92185476	4250	4250	4250	4250	0
107	20250324	175900	92185476	4250	4250	4250	4250	0
108	20250324	175800	92185476	4250	4250	4250	4250	0
109	20250324	175700	92185476	4250	4250	4250	4250	0
110	20250324	175600	92185476	4250	4250	4250	4250	0
111	20250324	175500	92185476	4250	4250	4250	4250	0
112	20250324	175400	92185476	4250	4250	4250	4250	0
113	20250324	175300	92185476	4250	4250	4250	4250	0
114	20250324	175200	92185476	4250	4250	4250	4250	0
115	20250324	175100	92185476	4250	4250	4250	4250	0
116	20250324	175000	92185476	4250	4250	4250	4250	0
117	20250324	174900	92185476	4250	4250	4250	4250	0
118	20250324	174800	92185476	4250	4250	4250	4250	0
119	20250324	174700	92185476	4250	4250	4250	4250	0
120	20250324	174600	92185476	4250	4250	4250	4250	0
121	20250324	174500	92185476	4250	4250	4250	4250	0
122	20250324	174400	92185476	4250	4250	4250	4250	185
123	20250324	174300	92185476	4250	4250	4250	4250	0
124	20250324	174200	92185476	4250	4250	4250	4250	0
125	20250324	174100	92185476	4250	4250	4250	4250	0
126	20250324	174000	92185476	4250	4250	4250	4250	0
127	20250324	173900	92185476	4250	4250	4250	4250	0
128	20250324	173800	92185476	4250	4250	4250	4250	0
129	20250324	173700	92185476	4250	4250	4250	4250	0
130	20250324	173600	92185476	4250	4250	4250	4250	0
131	20250324	173500	92185476	4250	4250	4250	4250	0
132	20250324	173400	92185476	4250	4250	4250	4250	0
133	20250324	173300	92185476	4250	4250	4250	4250	0
134	20250324	173200	92185476	4250	4250	4250	4250	0
135	20250324	173100	92185476	4250	4250	4250	4250	0
136	20250324	173000	92185476	4250	4250	4250	4250	0
137	20250324	172900	92185476	4250	4250	4250	4250	0
138	20250324	172800	92185476	4250	4250	4250	4250	0
139	20250324	172700	92185476	4250	4250	4250	4250	0
140	20250324	172600	92185476	4250	4250	4250	4250	0
141	20250324	172500	92185476	4250	4250	4250	4250	0
142	20250324	172400	92185476	4250	4250	4250	4250	0
143	20250324	172300	92185476	4250	4250	4250	4250	0
144	20250324	172200	92185476	4250	4250	4250	4250	0
145	20250324	172100	92185476	4250	4250	4250	4250	0
146	20250324	172000	92185476	4250	4250	4250	4250	0
147	20250324	171900	92185476	4250	4250	4250	4250	0
148	20250324	171800	92185476	4250	4250	4250	4250	0
149	20250324	171700	92185476	4250	4250	4250	4250	0
150	20250324	171600	92185476	4250	4250	4250	4250	0
151	20250324	171500	92185476	4250	4250	4250	4250	0
152	20250324	171400	92185476	4250	4250	4250	4250	185
153	20250324	171300	92185476	4250	4250	4250	4250	0
154	20250324	171200	92185476	4250	4250	4250	4250	0
155	20250324	171100	92185476	4250	4250	4250	4250	0
156	20250324	171000	92185476	4250	4250	4250	4250	0
157	20250324	170900	92185476	4250	4250	4250	4250	0
158	20250324	170800	92185476	4250	4250	4250	4250	0
159	20250324	170700	92185476	4250	4250	4250	4250	0
160	20250324	170600	92185476	4250	4250	4250	4250	0
161	20250324	170500	92185476	4250	4250	4250	4250	0
162	20250324	170400	92185476	4250	4250	4250	4250	0
163	20250324	170300	92185476	4250	4250	4250	4250	0
164	20250324	170200	92185476	4250	4250	4250	4250	0
165	20250324	170100	92185476	4250	4250	4250	4250	0
166	20250324	170000	92185476	4250	4250	4250	4250	0
167	20250324	165900	92185476	4250	4250	4250	4250	0
168	20250324	165800	92185476	4250	4250	4250	4250	0
169	20250324	165700	92185476	4250	4250	4250	4250	0
170	20250324	165600	92185476	4250	4250	4250	4250	0
171	20250324	165500	92185476	4250	4250	4250	4250	0
172	20250324	165400	92185476	4250	4250	4250	4250	0
173	20250324	165300	92185476	4250	4250	4250	4250	0
174	20250324	165200	92185476	4250	4250	4250	4250	0
175	20250324	165100	92185476	4250	4250	4250	4250	0
176	20250324	165000	92185476	4250	4250	4250	4250	0
177	20250324	164900	92185476	4250	4250	4250	4250	0
178	20250324	164800	92185476	4250	4250	4250	4250	0
179	20250324	164700	92185476	4250	4250	4250	4250	0
180	20250324	164600	92185476	4250	4250	4250	4250	0
181	20250324	164500	92185476	4250	4250	4250	4250	0
182	20250324	164400	92185476	4250	4250	4250	4250	185
183	20250324	164300	92185476	4250	4250	4250	4250	0
184	20250324	164200	92185476	4250	4250	4250	4250	0
185	20250324	164100	92185476	4250	4250	4250	4250	0
186	20250324	164000	92185476	4250	4250	4250	4250	0
187	20250324	163900	92185476	4250	4250	4250	4250	0
188	20250324	163800	92185476	4250	4250	4250	4250	0
189	20250324	163700	92185476	4250	4250	4250	4250	0
190	20250324	163600	92185476	4250	4250	4250	4250	0
191	20250324	163500	92185476	4250	4250	4250	4250	0
192	20250324	163400	92185476	4250	4250	4250	4250	0
193	20250324	163300	92185476	4250	4250	4250	4250	0
194	20250324	163200	92185476	4250	4250	4250	4250	0
195	20250324	163100	92185476	4250	4250	4250	4250	0
196	20250324	163000	92185476	4250	4250	4250	4250	0
197	20250324	162900	92185476	4250	4250	4250	4250	0
198	20250324	162800	92185476	4250	4250	4250	4250	0
199	20250324	162700	92185476	4250	4250	4250	4250	0
200	20250324	162600	92185476	4250	4250	4250	4250	0
201	20250324	162500	92185476	4250	4250	4250	4250	0
202	20250324	162400	92185476	4250	4250	4250	4250	0
203	20250324	162300	92185476	4250	4250	4250	4250	0
204	20250324	162200	92185476	4250	4250	4250	4250	0
205	20250324	162100	92185476	4250	4250	4250	4250	0
206	20250324	162000	92185476	4250	4250	4250	4250	0
207	20250324	161900	92185476	4250	4250	4250	4250	0
208	20250324	161800	92185476	4250	4250	4250	4250	0
209	20250324	161700	92185476	4250	4250	4250	4250	0
210	20250324	161600	92185476	4250	4250	4250	4250	0
211	20250324	161500	92185476	4250	4250	4250	4250	0
212	20250324	161400	92185476	4250	4250	4250	4250	185
213	20250324	161300	92185476	4250	4250	4250	4250	0
214	20250324	161200	92185476	4250	4250	4250	4250	0
215	20250324	161100	92185476	4250	4250	4250	4250	0
216	20250324	161000	92185476	4250	4250	4250	4250	0
217	20250324	160900	92185476	4250	4250	4250	4250	0
218	20250324	160800	92185476	4250	4250	4250	4250	0
219	20250324	160700	92185476	4250	4250	4250	4250	0
220	20250324	160600	92185476	4250	4250	4250	4250	0
221	20250324	160500	92185476	4250	4250	4250	4250	0
222	20250324	160400	92185476	4250	4250	4250	4250	0
223	20250324	160300	92185476	4250	4250	4250	4250	0
224	20250324	160200	92185476	4250	4250	4250	4250	0
225	20250324	160100	92185476	4250	4250	4250	4250	0
226	20250324	160000	92185476	4250	4250	4250	4250	0
227	20250324	155900	92185476	4250	4250	4250	4250	0
228	20250324	155800	92185476	4250	4250	4250	4250	0
229	20250324	155700	92185476	4250	4250	4250	4250	0
230	20250324	155600	92185476	4250	4250	4250	4250	0
231	20250324	155500	92185476	4250	4250	4250	4250	0
232	20250324	155400	92185476	4250	4250	4250	4250	0
233	20250324	155300	92185476	4250	4250	4250	4250	0
234	20250324	155200	92185476	4250	4250	4250	4250	0
235	20250324	155100	92185476	4250	4250	4250	4250	0
236	20250324	155000	92185476	4250	4250	4250	4250	0
237	20250324	154900	92185476	4250	4250	4250	4250	0
238	20250324	154800	92185476	4250	4250	4250	4250	0
239	20250324	154700	92185476	4250	4250	4250	4250	0
240	20250324	154600	92185476	4250	4250	4250	4250	0
241	20250324	154500	92185476	4250	4250	4250	4250	0
242	20250324	154400	92185476	4250	4250	4250	4250	185
243	20250324	154300	92185476	4250	4250	4250	4250	0
244	20250324	154200	92185476	4250	4250	4250	4250	0
245	20250324	154100	92185476	4250	4250	4250	4250	0
246	20250324	154000	92185476	4250	4250	4250	4250	0
247	20250324	153900	92185476	4250	4250	4250	4250	0
248	20250324	153800	92185476	4250	4250	4250	4250	0
249	20250324	153700	92185476	4250	4250	4250	4250	0
250	20250324	153600	92185476	4250	4250	4250	4250	0
251	20250324	153500	92185476	4250	4250	4250	4250	0
252	20250324	153400	92185476	4250	4250	4250	4250	0
253	20250324	153300	92185476	4250	4250	4250	4250	0
254	20250324	153200	92185476	4250	4250	4250	4250	0
255	20250324	153100	92185476	4250	4250	4250	4250	0
256	20250324	153000	92185476	4250	4250	4250	4250	185
257	20250324	152900	91399226	4250	4250	4250	4250	0
258	20250324	152800	91399226	4250	4250	4250	4250	0
259	20250324	152700	91399226	4250	4250	4250	4250	0
260	20250324	152600	91399226	4250	4250	4250	4250	0
261	20250324	152500	91399226	4250	4250	4250	4250	0
262	20250324	152400	91399226	4250	4250	4250	4250	0
263	20250324	152300	91399226	4250	4250	4250	4250	0
264	20250324	152200	91399226	4250	4250	4250	4250	0
265	20250324	152100	91399226	4250	4250	4250	4250	0
266	20250324	152000	91399226	4250	4250	4250	4250	0
267	20250324	151900	91399226	4250	4250	4250	4250	108
268	20250324	151800	90940226	4250	4250	4250	4250	0
269	20250324	151700	90940226	4250	4250	4250	4250	0
270	20250324	151600	90940226	4250	4250	4250	4250	0
271	20250324	151500	90940226	4250	4250	4250	4250	12
272	20250324	151400	90889226	4250	4250	4250	4250	0
273	20250324	151300	90889226	4250	4250	4250	4250	2
274	20250324	151200	90880726	4250	4220	4250	4200	71
275	20250324	151100	90581516	4220	4220	4220	4220	63
276	20250324	151000	90315656	4255	4255	4255	4255	0
277	20250324	150900	90315656	4255	4220	4255	4220	42
278	20250324	150800	90138126	4245	4230	4245	4220	61
279	20250324	150700	89880651	4220	4220	4220	4220	0
280	20250324	150600	89880651	4220	4230	4230	4220	10
281	20250324	150500	89838401	4270	4270	4270	4270	0
282	20250324	150400	89838401	4270	4270	4270	4270	0
283	20250324	150300	89838401	4270	4270	4270	4270	0
284	20250324	150200	89838401	4270	4270	4270	4270	0
285	20250324	150100	89838401	4270	4270	4270	4270	0
286	20250324	150000	89838401	4270	4270	4270	4270	0
287	20250324	145900	89838401	4270	4270	4270	4270	0
288	20250324	145800	89838401	4270	4270	4270	4270	0
289	20250324	145700	89838401	4270	4270	4270	4270	0
290	20250324	145600	89838401	4270	4270	4270	4270	0
291	20250324	145500	89838401	4270	4270	4270	4270	0
292	20250324	145400	89838401	4270	4270	4270	4270	0
293	20250324	145300	89838401	4270	4270	4270	4270	0
294	20250324	145200	89838401	4270	4270	4270	4270	0
295	20250324	145100	89838401	4270	4270	4270	4270	2
296	20250324	145000	89829861	4270	4270	4270	4270	0
297	20250324	144900	89829861	4270	4270	4270	4270	0
298	20250324	144800	89829861	4270	4270	4270	4270	0
299	20250324	144700	89829861	4270	4230	4270	4230	6
300	20250324	144600	89804326	4240	4250	4250	4240	3
301	20250324	144500	89791596	4275	4275	4275	4275	0
302	20250324	144400	89791596	4275	4275	4275	4275	0
303	20250324	144300	89791596	4275	4275	4275	4275	0
304	20250324	144200	89791596	4275	4275	4275	4275	0
305	20250324	144100	89791596	4275	4275	4275	4275	0
306	20250324	144000	89791596	4275	4275	4275	4275	0
307	20250324	143900	89791596	4275	4275	4275	4275	0
308	20250324	143800	89791596	4275	4275	4275	4275	0
309	20250324	143700	89791596	4275	4275	4275	4275	0
310	20250324	143600	89791596	4275	4275	4275	4275	0
311	20250324	143500	89791596	4275	4275	4275	4275	0
312	20250324	143400	89791596	4275	4275	4275	4275	0
313	20250324	143300	89791596	4275	4275	4275	4275	0
314	20250324	143200	89791596	4275	4275	4275	4275	2
315	20250324	143100	89783046	4275	4275	4275	4275	2
316	20250324	143000	89774496	4260	4260	4260	4260	1
317	20250324	142900	89770236	4275	4275	4275	4275	0
318	20250324	142800	89770236	4275	4275	4275	4275	0
319	20250324	142700	89770236	4275	4275	4275	4275	0
320	20250324	142600	89770236	4275	4275	4275	4275	0
321	20250324	142500	89770236	4275	4275	4275	4275	0
322	20250324	142400	89770236	4275	4275	4275	4275	0
323	20250324	142300	89770236	4275	4270	4275	4260	5
324	20250324	142200	89748891	4270	4270	4270	4270	1
325	20250324	142100	89744621	4290	4290	4290	4290	0
326	20250324	142000	89744621	4290	4290	4290	4290	0
327	20250324	141900	89744621	4290	4290	4290	4290	0
328	20250324	141800	89744621	4290	4290	4290	4290	0
329	20250324	141700	89744621	4290	4290	4290	4290	0
330	20250324	141600	89744621	4290	4290	4290	4290	0
331	20250324	141500	89744621	4290	4290	4290	4290	0
332	20250324	141400	89744621	4290	4290	4290	4290	0
333	20250324	141300	89744621	4290	4225	4290	4225	300
334	20250324	141200	88470111	4225	4225	4225	4225	0
335	20250324	141100	88470111	4225	4225	4225	4225	1
336	20250324	141000	88465886	4200	4200	4200	4200	0
337	20250324	140900	88465886	4200	4200	4200	4200	0
338	20250324	140800	88465886	4200	4200	4200	4200	0
339	20250324	140700	88465886	4200	4200	4200	4200	0
340	20250324	140600	88465886	4200	4200	4200	4200	0
341	20250324	140500	88465886	4200	4215	4215	4200	903
342	20250324	140400	84670911	4215	4215	4215	4215	0
343	20250324	140300	84670911	4215	4215	4215	4215	30
344	20250324	140200	84544461	4220	4220	4220	4220	0
345	20250324	140100	84544461	4220	4220	4220	4220	1
346	20250324	140000	84540241	4220	4220	4220	4220	0
347	20250324	135900	84540241	4220	4220	4220	4220	10
348	20250324	135800	84498041	4220	4220	4220	4220	0
349	20250324	135700	84498041	4220	4220	4220	4220	0
350	20250324	135600	84498041	4220	4220	4220	4220	0
351	20250324	135500	84498041	4220	4210	4220	4210	370
352	20250324	135400	82937151	4210	4210	4210	4210	2
353	20250324	135300	82928731	4210	4210	4210	4210	0
354	20250324	135200	82928731	4210	4210	4210	4210	6
355	20250324	135100	82903471	4190	4190	4190	4190	0
356	20250324	135000	82903471	4190	4190	4190	4190	0
357	20250324	134900	82903471	4190	4190	4190	4190	0
358	20250324	134800	82903471	4190	4210	4210	4190	1661
359	20250324	134700	75926546	4215	4215	4215	4215	0
360	20250324	134600	75926546	4215	4215	4215	4215	0
361	20250324	134500	75926546	4215	4215	4215	4215	0
362	20250324	134400	75926546	4215	4215	4215	4215	0
363	20250324	134300	75926546	4215	4215	4215	4215	0
364	20250324	134200	75926546	4215	4215	4215	4215	43
365	20250324	134100	75745301	4215	4220	4220	4215	617
366	20250324	134000	73143416	4220	4220	4220	4220	0
367	20250324	133900	73143416	4220	4220	4220	4220	2
368	20250324	133800	73134976	4220	4220	4220	4220	0
369	20250324	133700	73134976	4220	4220	4220	4220	3
370	20250324	133600	73122316	4220	4220	4220	4220	173
371	20250324	133500	72392256	4225	4225	4225	4225	0
372	20250324	133400	72392256	4225	4225	4225	4225	0
373	20250324	133300	72392256	4225	4225	4225	4225	31
374	20250324	133200	72261281	4230	4230	4230	4230	0
375	20250324	133100	72261281	4230	4235	4235	4230	39
376	20250324	133000	72096306	4230	4235	4235	4230	6
377	20250324	132900	72070911	4235	4235	4240	4235	5
378	20250324	132800	72049726	4250	4255	4255	4240	4
379	20250324	132700	72032741	4250	4250	4250	4250	0
380	20250324	132600	72032741	4250	4250	4250	4250	0
381	20250324	132500	72032741	4250	4250	4250	4250	0
382	20250324	132400	72032741	4250	4250	4250	4250	5
383	20250324	132300	72011491	4250	4235	4250	4235	80
384	20250324	132200	71671626	4245	4245	4245	4245	0
385	20250324	132100	71671626	4245	4245	4245	4245	0
386	20250324	132000	71671626	4245	4235	4245	4230	8
387	20250324	131900	71637726	4240	4235	4240	4235	7
388	20250324	131800	71608076	4240	4230	4240	4230	284
389	20250324	131700	70406716	4230	4225	4230	4225	35
390	20250324	131600	70258721	4225	4225	4225	4225	5
391	20250324	131500	70237596	4230	4230	4230	4230	0
392	20250324	131400	70237596	4230	4225	4230	4225	68
393	20250324	131300	69950186	4225	4225	4225	4225	0
394	20250324	131200	69950186	4225	4220	4225	4220	1016
395	20250324	131100	65662656	4220	4220	4220	4220	0
396	20250324	131000	65662656	4220	4220	4220	4220	4
397	20250324	130900	65645776	4220	4220	4220	4220	0
398	20250324	130800	65645776	4220	4220	4220	4220	0
399	20250324	130700	65645776	4220	4220	4220	4220	0
400	20250324	130600	65645776	4220	4220	4220	4220	0
401	20250324	130500	65645776	4220	4220	4220	4220	0
402	20250324	130400	65645776	4220	4220	4220	4220	0
403	20250324	130300	65645776	4220	4220	4220	4220	0
404	20250324	130200	65645776	4220	4217	4220	4215	72
405	20250324	130100	65342132	4220	4220	4220	4220	0
406	20250324	130000	65342132	4220	4220	4220	4220	23
407	20250324	125900	65245072	4220	4220	4220	4220	0
408	20250324	125800	65245072	4220	4220	4220	4220	0
409	20250324	125700	65245072	4220	4220	4220	4220	0
410	20250324	125600	65245072	4220	4220	4220	4220	0
411	20250324	125500	65245072	4220	4220	4220	4220	0
412	20250324	125400	65245072	4220	4220	4220	4220	0
413	20250324	125300	65245072	4220	4220	4220	4220	0
414	20250324	125200	65245072	4220	4220	4220	4220	0
415	20250324	125100	65245072	4220	4220	4220	4220	0
416	20250324	125000	65245072	4220	4220	4220	4220	1
417	20250324	124900	65240852	4210	4210	4210	4210	0
418	20250324	124800	65240852	4210	4210	4210	4210	0
419	20250324	124700	65240852	4210	4210	4210	4210	0
420	20250324	124600	65240852	4210	4210	4210	4210	0
421	20250324	124500	65240852	4210	4210	4210	4210	0
422	20250324	124400	65240852	4210	4210	4210	4210	0
423	20250324	124300	65240852	4210	4210	4210	4210	250
424	20250324	124200	64188352	4230	4230	4230	4230	0
425	20250324	124100	64188352	4230	4230	4230	4230	0
426	20250324	124000	64188352	4230	4230	4230	4230	0
427	20250324	123900	64188352	4230	4230	4230	4230	2
428	20250324	123800	64179892	4220	4220	4220	4220	0
429	20250324	123700	64179892	4220	4220	4220	4220	0
430	20250324	123600	64179892	4220	4220	4220	4220	0
431	20250324	123500	64179892	4220	4215	4220	4210	83
432	20250324	123400	63830397	4220	4220	4220	4220	0
433	20250324	123300	63830397	4220	4220	4220	4220	0
434	20250324	123200	63830397	4220	4220	4220	4220	0
435	20250324	123100	63830397	4220	4220	4220	4220	35
436	20250324	123000	63682697	4220	4220	4220	4220	0
437	20250324	122900	63682697	4220	4220	4220	4220	0
438	20250324	122800	63682697	4220	4220	4220	4220	0
439	20250324	122700	63682697	4220	4220	4220	4220	0
440	20250324	122600	63682697	4220	4220	4220	4220	10
441	20250324	122500	63640497	4220	4220	4220	4220	100
442	20250324	122400	63218497	4210	4210	4210	4210	0
443	20250324	122300	63218497	4210	4210	4210	4210	0
444	20250324	122200	63218497	4210	4210	4210	4210	0
445	20250324	122100	63218497	4210	4215	4215	4210	236
446	20250324	122000	62224282	4215	4215	4215	4215	220
447	20250324	121900	61296982	4220	4220	4220	4220	0
448	20250324	121800	61296982	4220	4220	4220	4220	2
449	20250324	121700	61288542	4225	4225	4225	4225	4
450	20250324	121600	61271642	4215	4215	4215	4215	0
451	20250324	121500	61271642	4215	4215	4215	4215	0
452	20250324	121400	61271642	4215	4215	4215	4215	10
453	20250324	121300	61229492	4225	4225	4225	4225	0
454	20250324	121200	61229492	4225	4225	4225	4225	3
455	20250324	121100	61216817	4220	4220	4220	4220	48
456	20250324	121000	61014257	4225	4225	4225	4225	0
457	20250324	120900	61014257	4225	4225	4225	4225	0
458	20250324	120800	61014257	4225	4225	4225	4225	0
459	20250324	120700	61014257	4225	4225	4225	4225	1
460	20250324	120600	61010032	4225	4225	4225	4225	0
461	20250324	120500	61010032	4225	4225	4225	4225	1
462	20250324	120400	61005807	4225	4225	4225	4225	0
463	20250324	120300	61005807	4225	4225	4225	4225	0
464	20250324	120200	61005807	4225	4225	4225	4225	0
465	20250324	120100	61005807	4225	4220	4225	4220	100
466	20250324	120000	60583777	4225	4225	4225	4225	0
467	20250324	115900	60583777	4225	4225	4225	4225	0
468	20250324	115800	60583777	4225	4225	4225	4225	0
469	20250324	115700	60583777	4225	4225	4225	4220	5
470	20250324	115600	60562662	4220	4220	4220	4220	5
471	20250324	115500	60541562	4220	4220	4220	4220	11
472	20250324	115400	60495142	4225	4225	4225	4225	0
473	20250324	115300	60495142	4225	4225	4225	4225	0
474	20250324	115200	60495142	4225	4215	4225	4215	40
475	20250324	115100	60326407	4205	4205	4205	4205	0
476	20250324	115000	60326407	4205	4205	4210	4205	279
477	20250324	114900	59152577	4205	4200	4205	4200	107
478	20250324	114800	58703147	4200	4200	4200	4200	14
479	20250324	114700	58644347	4205	4205	4205	4205	0
480	20250324	114600	58644347	4205	4175	4215	4175	341
481	20250324	114500	57211352	4165	4205	4205	4165	4000
482	20250324	114400	40517717	4212	4212	4212	4212	1
483	20250324	114300	40513505	4205	4210	4210	4205	2
484	20250324	114200	40505090	4225	4210	4230	4165	1713
485	20250324	114100	33332615	4180	4305	4305	4180	2001
486	20250324	114000	24910330	4210	4300	4300	4210	4001
487	20250324	113900	7988040	4295	4315	4315	4295	500
488	20250324	113800	5837130	4320	4325	4325	4320	170
489	20250324	113700	5102600	4330	4330	4330	4330	0
490	20250324	113600	5102600	4330	4330	4330	4330	0
491	20250324	113500	5102600	4330	4330	4330	4330	1
492	20250324	113400	5098270	4330	4330	4330	4330	0
493	20250324	113300	5098270	4330	4330	4330	4330	0
494	20250324	113200	5098270	4330	4330	4330	4330	3
495	20250324	113100	5085280	4330	4330	4330	4330	0
496	20250324	113000	5085280	4330	4330	4330	4330	0
497	20250324	112900	5085280	4330	4330	4330	4330	0
498	20250324	112800	5085280	4330	4330	4330	4330	0
499	20250324	112700	5085280	4330	4330	4330	4330	0
500	20250324	112600	5085280	4330	4330	4330	4330	0
501	20250324	112500	5085280	4330	4330	4330	4330	0
502	20250324	112400	5085280	4330	4330	4330	4330	0
503	20250324	112300	5085280	4330	4330	4330	4330	0
504	20250324	112200	5085280	4330	4330	4330	4330	17
505	20250324	112100	5011670	4330	4330	4330	4330	3
506	20250324	112000	4998680	4320	4320	4320	4320	0
507	20250324	111900	4998680	4320	4320	4320	4320	0
508	20250324	111800	4998680	4320	4320	4320	4320	0
509	20250324	111700	4998680	4320	4320	4320	4320	0
510	20250324	111600	4998680	4320	4320	4320	4320	0
511	20250324	111500	4998680	4320	4320	4320	4320	0
512	20250324	111400	4998680	4320	4320	4320	4320	0
513	20250324	111300	4998680	4320	4320	4320	4320	0
514	20250324	111200	4998680	4320	4320	4320	4320	0
515	20250324	111100	4998680	4320	4320	4320	4320	0
516	20250324	111000	4998680	4320	4330	4330	4320	170
517	20250324	110900	4263040	4335	4335	4335	4335	0
518	20250324	110800	4263040	4335	4335	4335	4335	0
519	20250324	110700	4263040	4335	4335	4335	4335	0
520	20250324	110600	4263040	4335	4335	4335	4335	0
521	20250324	110500	4263040	4335	4335	4335	4335	1
522	20250324	110400	4258705	4330	4330	4330	4330	0
523	20250324	110300	4258705	4330	4330	4330	4330	0
524	20250324	110200	4258705	4330	4330	4330	4330	0
525	20250324	110100	4258705	4330	4330	4330	4330	0
526	20250324	110000	4258705	4330	4330	4330	4330	0
527	20250324	105900	4258705	4330	4330	4330	4330	0
528	20250324	105800	4258705	4330	4330	4330	4330	3
529	20250324	105700	4245715	4330	4330	4330	4330	0
530	20250324	105600	4245715	4330	4330	4330	4330	0
531	20250324	105500	4245715	4330	4330	4330	4330	0
532	20250324	105400	4245715	4330	4330	4330	4330	0
533	20250324	105300	4245715	4330	4330	4330	4330	1
534	20250324	105200	4241385	4335	4335	4335	4335	0
535	20250324	105100	4241385	4335	4335	4335	4335	0
536	20250324	105000	4241385	4335	4335	4335	4335	0
537	20250324	104900	4241385	4335	4335	4335	4335	0
538	20250324	104800	4241385	4335	4335	4335	4335	0
539	20250324	104700	4241385	4335	4335	4335	4335	11
540	20250324	104600	4193700	4335	4335	4335	4335	0
541	20250324	104500	4193700	4335	4335	4335	4335	0
542	20250324	104400	4193700	4335	4335	4335	4335	0
543	20250324	104300	4193700	4335	4335	4335	4335	0
544	20250324	104200	4193700	4335	4335	4335	4335	0
545	20250324	104100	4193700	4335	4335	4335	4335	0
546	20250324	104000	4193700	4335	4335	4335	4335	0
547	20250324	103900	4193700	4335	4335	4335	4335	3
548	20250324	103800	4180695	4335	4335	4335	4335	0
549	20250324	103700	4180695	4335	4335	4335	4335	0
550	20250324	103600	4180695	4335	4335	4335	4335	0
551	20250324	103500	4180695	4335	4335	4335	4335	0
552	20250324	103400	4180695	4335	4335	4335	4335	0
553	20250324	103300	4180695	4335	4335	4335	4335	0
554	20250324	103200	4180695	4335	4335	4335	4335	4
555	20250324	103100	4163355	4335	4335	4335	4335	0
556	20250324	103000	4163355	4335	4335	4335	4335	0
557	20250324	102900	4163355	4335	4345	4345	4335	31
558	20250324	102800	4028960	4335	4335	4335	4335	0
559	20250324	102700	4028960	4335	4335	4335	4335	0
560	20250324	102600	4028960	4335	4335	4335	4335	0
561	20250324	102500	4028960	4335	4335	4335	4335	0
562	20250324	102400	4028960	4335	4335	4335	4335	0
563	20250324	102300	4028960	4335	4335	4335	4335	0
564	20250324	102200	4028960	4335	4335	4335	4335	0
565	20250324	102100	4028960	4335	4335	4335	4335	0
566	20250324	102000	4028960	4335	4335	4335	4335	0
567	20250324	101900	4028960	4335	4335	4335	4335	0
568	20250324	101800	4028960	4335	4335	4335	4335	0
569	20250324	101700	4028960	4335	4335	4335	4335	0
570	20250324	101600	4028960	4335	4335	4335	4335	0
571	20250324	101500	4028960	4335	4335	4335	4335	0
572	20250324	101400	4028960	4335	4335	4335	4335	0
573	20250324	101300	4028960	4335	4335	4335	4335	0
574	20250324	101200	4028960	4335	4335	4335	4335	0
575	20250324	101100	4028960	4335	4335	4335	4335	0
576	20250324	101000	4028960	4335	4335	4335	4335	0
577	20250324	100900	4028960	4335	4335	4335	4335	0
578	20250324	100800	4028960	4335	4335	4335	4335	0
579	20250324	100700	4028960	4335	4335	4335	4335	0
580	20250324	100600	4028960	4335	4335	4335	4335	0
581	20250324	100500	4028960	4335	4335	4335	4335	0
582	20250324	100400	4028960	4335	4335	4335	4335	0
583	20250324	100300	4028960	4335	4335	4335	4335	0
584	20250324	100200	4028960	4335	4335	4335	4335	0
585	20250324	100100	4028960	4335	4335	4335	4335	69
586	20250324	100000	3729845	4340	4340	4340	4340	0
587	20250324	095900	3729845	4340	4340	4340	4340	164
588	20250324	095800	3018085	4340	4340	4340	4340	20
589	20250324	095700	2931285	4345	4345	4345	4345	0
590	20250324	095600	2931285	4345	4345	4345	4345	0
591	20250324	095500	2931285	4345	4345	4345	4345	0
592	20250324	095400	2931285	4345	4350	4350	4345	74
593	20250324	095300	2609390	4355	4355	4355	4355	1
594	20250324	095200	2605035	4360	4370	4370	4360	3
595	20250324	095100	2591940	4375	4375	4375	4375	0
596	20250324	095000	2591940	4375	4375	4375	4345	10
597	20250324	094900	2548250	4375	4375	4375	4375	0
598	20250324	094800	2548250	4375	4375	4375	4375	0
599	20250324	094700	2548250	4375	4375	4375	4375	200
600	20250324	094600	1673250	4375	4375	4375	4375	0
601	20250324	094500	1673250	4375	4375	4375	4375	0
602	20250324	094400	1673250	4375	4375	4375	4375	0
603	20250324	094300	1673250	4375	4375	4375	4375	0
604	20250324	094200	1673250	4375	4375	4375	4375	0
605	20250324	094100	1673250	4375	4375	4375	4375	0
606	20250324	094000	1673250	4375	4375	4375	4375	0
607	20250324	093900	1673250	4375	4375	4375	4375	0
608	20250324	093800	1673250	4375	4375	4375	4375	0
609	20250324	093700	1673250	4375	4375	4375	4375	0
610	20250324	093600	1673250	4375	4375	4375	4375	0
611	20250324	093500	1673250	4375	4375	4375	4375	200
612	20250324	093400	798250	4375	4375	4375	4375	2
613	20250324	093300	789500	4385	4385	4385	4385	0
614	20250324	093200	789500	4385	4385	4385	4385	0
615	20250324	093100	789500	4385	4385	4385	4385	0
616	20250324	093000	789500	4385	4385	4385	4385	0
617	20250324	092900	789500	4385	4385	4385	4385	0
618	20250324	092800	789500	4385	4385	4385	4385	0
619	20250324	092700	789500	4385	4385	4385	4385	0
620	20250324	092600	789500	4385	4385	4385	4385	0
621	20250324	092500	789500	4385	4385	4385	4385	0
622	20250324	092400	789500	4385	4385	4385	4385	10
623	20250324	092300	745650	4385	4385	4385	4385	0
624	20250324	092200	745650	4385	4385	4385	4385	0
625	20250324	092100	745650	4385	4385	4385	4385	0
626	20250324	092000	745650	4385	4385	4385	4385	7
627	20250324	091900	714955	4385	4385	4385	4385	0
628	20250324	091800	714955	4385	4385	4385	4385	0
629	20250324	091700	714955	4385	4385	4385	4385	0
630	20250324	091600	714955	4385	4385	4385	4385	0
631	20250324	091500	714955	4385	4385	4385	4385	0
632	20250324	091400	714955	4385	4385	4385	4385	0
633	20250324	091300	714955	4385	4385	4385	4385	0
634	20250324	091200	714955	4385	4385	4385	4385	0
635	20250324	091100	714955	4385	4370	4385	4370	30
636	20250324	091000	583645	4345	4345	4345	4345	2
637	20250324	090900	574955	4345	4345	4345	4345	0
638	20250324	090800	574955	4345	4345	4345	4345	10
639	20250324	090700	531505	4395	4395	4395	4395	0
640	20250324	090600	531505	4395	4395	4395	4395	0
641	20250324	090500	531505	4395	4395	4395	4395	0
642	20250324	090400	531505	4395	4350	4395	4350	14
643	20250324	090300	470560	4350	4350	4350	4350	0
644	20250324	090200	470560	4350	4350	4350	4350	100
645	20250324	090100	35560	4445	4445	4445	4445	0
646	20250324	090000	35560	4445	4445	4445	4445	8