KissMeData/051490/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	193400	196226685	4095	4095	4095	4095	1340
3	20250324	193300	196226685	4095	4095	4095	4095	0
4	20250324	193200	196226685	4095	4095	4095	4095	0
5	20250324	193100	196226685	4095	4095	4095	4095	0
6	20250324	193000	196226685	4095	4095	4095	4095	0
7	20250324	192900	196226685	4095	4095	4095	4095	0
8	20250324	192800	196226685	4095	4095	4095	4095	0
9	20250324	192700	196226685	4095	4095	4095	4095	0
10	20250324	192600	196226685	4095	4095	4095	4095	0
11	20250324	192500	196226685	4095	4095	4095	4095	0
12	20250324	192400	196226685	4095	4095	4095	4095	0
13	20250324	192300	196226685	4095	4095	4095	4095	0
14	20250324	192200	196226685	4095	4095	4095	4095	0
15	20250324	192100	196226685	4095	4095	4095	4095	0
16	20250324	192000	196226685	4095	4095	4095	4095	0
17	20250324	191900	196226685	4095	4095	4095	4095	0
18	20250324	191800	196226685	4095	4095	4095	4095	0
19	20250324	191700	196226685	4095	4095	4095	4095	0
20	20250324	191600	196226685	4095	4095	4095	4095	0
21	20250324	191500	196226685	4095	4095	4095	4095	0
22	20250324	191400	196226685	4095	4095	4095	4095	0
23	20250324	191300	196226685	4095	4095	4095	4095	0
24	20250324	191200	196226685	4095	4095	4095	4095	0
25	20250324	191100	196226685	4095	4095	4095	4095	0
26	20250324	191000	196226685	4095	4095	4095	4095	0
27	20250324	190900	196226685	4095	4095	4095	4095	0
28	20250324	190800	196226685	4095	4095	4095	4095	0
29	20250324	190700	196226685	4095	4095	4095	4095	0
30	20250324	190600	196226685	4095	4095	4095	4095	0
31	20250324	190500	196226685	4095	4095	4095	4095	0
32	20250324	190400	196226685	4095	4095	4095	4095	1340
33	20250324	190300	196226685	4095	4095	4095	4095	0
34	20250324	190200	196226685	4095	4095	4095	4095	0
35	20250324	190100	196226685	4095	4095	4095	4095	0
36	20250324	190000	196226685	4095	4095	4095	4095	0
37	20250324	185900	196226685	4095	4095	4095	4095	0
38	20250324	185800	196226685	4095	4095	4095	4095	0
39	20250324	185700	196226685	4095	4095	4095	4095	0
40	20250324	185600	196226685	4095	4095	4095	4095	0
41	20250324	185500	196226685	4095	4095	4095	4095	0
42	20250324	185400	196226685	4095	4095	4095	4095	0
43	20250324	185300	196226685	4095	4095	4095	4095	0
44	20250324	185200	196226685	4095	4095	4095	4095	0
45	20250324	185100	196226685	4095	4095	4095	4095	0
46	20250324	185000	196226685	4095	4095	4095	4095	0
47	20250324	184900	196226685	4095	4095	4095	4095	0
48	20250324	184800	196226685	4095	4095	4095	4095	0
49	20250324	184700	196226685	4095	4095	4095	4095	0
50	20250324	184600	196226685	4095	4095	4095	4095	0
51	20250324	184500	196226685	4095	4095	4095	4095	0
52	20250324	184400	196226685	4095	4095	4095	4095	0
53	20250324	184300	196226685	4095	4095	4095	4095	0
54	20250324	184200	196226685	4095	4095	4095	4095	0
55	20250324	184100	196226685	4095	4095	4095	4095	0
56	20250324	184000	196226685	4095	4095	4095	4095	0
57	20250324	183900	196226685	4095	4095	4095	4095	0
58	20250324	183800	196226685	4095	4095	4095	4095	0
59	20250324	183700	196226685	4095	4095	4095	4095	0
60	20250324	183600	196226685	4095	4095	4095	4095	0
61	20250324	183500	196226685	4095	4095	4095	4095	0
62	20250324	183400	196226685	4095	4095	4095	4095	1340
63	20250324	183300	196226685	4095	4095	4095	4095	0
64	20250324	183200	196226685	4095	4095	4095	4095	0
65	20250324	183100	196226685	4095	4095	4095	4095	0
66	20250324	183000	196226685	4095	4095	4095	4095	0
67	20250324	182900	196226685	4095	4095	4095	4095	0
68	20250324	182800	196226685	4095	4095	4095	4095	0
69	20250324	182700	196226685	4095	4095	4095	4095	0
70	20250324	182600	196226685	4095	4095	4095	4095	0
71	20250324	182500	196226685	4095	4095	4095	4095	0
72	20250324	182400	196226685	4095	4095	4095	4095	0
73	20250324	182300	196226685	4095	4095	4095	4095	0
74	20250324	182200	196226685	4095	4095	4095	4095	0
75	20250324	182100	196226685	4095	4095	4095	4095	0
76	20250324	182000	196226685	4095	4095	4095	4095	0
77	20250324	181900	196226685	4095	4095	4095	4095	0
78	20250324	181800	196226685	4095	4095	4095	4095	0
79	20250324	181700	196226685	4095	4095	4095	4095	0
80	20250324	181600	196226685	4095	4095	4095	4095	0
81	20250324	181500	196226685	4095	4095	4095	4095	0
82	20250324	181400	196226685	4095	4095	4095	4095	0
83	20250324	181300	196226685	4095	4095	4095	4095	0
84	20250324	181200	196226685	4095	4095	4095	4095	0
85	20250324	181100	196226685	4095	4095	4095	4095	0
86	20250324	181000	196226685	4095	4095	4095	4095	0
87	20250324	180900	196226685	4095	4095	4095	4095	0
88	20250324	180800	196226685	4095	4095	4095	4095	0
89	20250324	180700	196226685	4095	4095	4095	4095	0
90	20250324	180600	196226685	4095	4095	4095	4095	0
91	20250324	180500	196226685	4095	4095	4095	4095	0
92	20250324	180400	196226685	4095	4095	4095	4095	1340
93	20250324	180300	196226685	4095	4095	4095	4095	0
94	20250324	180200	196226685	4095	4095	4095	4095	0
95	20250324	180100	196226685	4095	4095	4095	4095	0
96	20250324	180000	196226685	4095	4095	4095	4095	0
97	20250324	175900	196226685	4095	4095	4095	4095	0
98	20250324	175800	196226685	4095	4095	4095	4095	0
99	20250324	175700	196226685	4095	4095	4095	4095	0
100	20250324	175600	196226685	4095	4095	4095	4095	0
101	20250324	175500	196226685	4095	4095	4095	4095	0
102	20250324	175400	196226685	4095	4095	4095	4095	0
103	20250324	175300	196226685	4095	4095	4095	4095	0
104	20250324	175200	196226685	4095	4095	4095	4095	0
105	20250324	175100	196226685	4095	4095	4095	4095	0
106	20250324	175000	196226685	4095	4095	4095	4095	0
107	20250324	174900	196226685	4095	4095	4095	4095	0
108	20250324	174800	196226685	4095	4095	4095	4095	0
109	20250324	174700	196226685	4095	4095	4095	4095	0
110	20250324	174600	196226685	4095	4095	4095	4095	0
111	20250324	174500	196226685	4095	4095	4095	4095	0
112	20250324	174400	196226685	4095	4095	4095	4095	0
113	20250324	174300	196226685	4095	4095	4095	4095	0
114	20250324	174200	196226685	4095	4095	4095	4095	0
115	20250324	174100	196226685	4095	4095	4095	4095	0
116	20250324	174000	196226685	4095	4095	4095	4095	0
117	20250324	173900	196226685	4095	4095	4095	4095	0
118	20250324	173800	196226685	4095	4095	4095	4095	0
119	20250324	173700	196226685	4095	4095	4095	4095	0
120	20250324	173600	196226685	4095	4095	4095	4095	0
121	20250324	173500	196226685	4095	4095	4095	4095	0
122	20250324	173400	196226685	4095	4095	4095	4095	1340
123	20250324	173300	196226685	4095	4095	4095	4095	0
124	20250324	173200	196226685	4095	4095	4095	4095	0
125	20250324	173100	196226685	4095	4095	4095	4095	0
126	20250324	173000	196226685	4095	4095	4095	4095	0
127	20250324	172900	196226685	4095	4095	4095	4095	0
128	20250324	172800	196226685	4095	4095	4095	4095	0
129	20250324	172700	196226685	4095	4095	4095	4095	0
130	20250324	172600	196226685	4095	4095	4095	4095	0
131	20250324	172500	196226685	4095	4095	4095	4095	0
132	20250324	172400	196226685	4095	4095	4095	4095	0
133	20250324	172300	196226685	4095	4095	4095	4095	0
134	20250324	172200	196226685	4095	4095	4095	4095	0
135	20250324	172100	196226685	4095	4095	4095	4095	0
136	20250324	172000	196226685	4095	4095	4095	4095	0
137	20250324	171900	196226685	4095	4095	4095	4095	0
138	20250324	171800	196226685	4095	4095	4095	4095	0
139	20250324	171700	196226685	4095	4095	4095	4095	0
140	20250324	171600	196226685	4095	4095	4095	4095	0
141	20250324	171500	196226685	4095	4095	4095	4095	0
142	20250324	171400	196226685	4095	4095	4095	4095	0
143	20250324	171300	196226685	4095	4095	4095	4095	0
144	20250324	171200	196226685	4095	4095	4095	4095	0
145	20250324	171100	196226685	4095	4095	4095	4095	0
146	20250324	171000	196226685	4095	4095	4095	4095	0
147	20250324	170900	196226685	4095	4095	4095	4095	0
148	20250324	170800	196226685	4095	4095	4095	4095	0
149	20250324	170700	196226685	4095	4095	4095	4095	0
150	20250324	170600	196226685	4095	4095	4095	4095	0
151	20250324	170500	196226685	4095	4095	4095	4095	0
152	20250324	170400	196226685	4095	4095	4095	4095	1340
153	20250324	170300	196226685	4095	4095	4095	4095	0
154	20250324	170200	196226685	4095	4095	4095	4095	0
155	20250324	170100	196226685	4095	4095	4095	4095	0
156	20250324	170000	196226685	4095	4095	4095	4095	0
157	20250324	165900	196226685	4095	4095	4095	4095	0
158	20250324	165800	196226685	4095	4095	4095	4095	0
159	20250324	165700	196226685	4095	4095	4095	4095	0
160	20250324	165600	196226685	4095	4095	4095	4095	0
161	20250324	165500	196226685	4095	4095	4095	4095	0
162	20250324	165400	196226685	4095	4095	4095	4095	0
163	20250324	165300	196226685	4095	4095	4095	4095	0
164	20250324	165200	196226685	4095	4095	4095	4095	0
165	20250324	165100	196226685	4095	4095	4095	4095	0
166	20250324	165000	196226685	4095	4095	4095	4095	0
167	20250324	164900	196226685	4095	4095	4095	4095	0
168	20250324	164800	196226685	4095	4095	4095	4095	0
169	20250324	164700	196226685	4095	4095	4095	4095	0
170	20250324	164600	196226685	4095	4095	4095	4095	0
171	20250324	164500	196226685	4095	4095	4095	4095	0
172	20250324	164400	196226685	4095	4095	4095	4095	0
173	20250324	164300	196226685	4095	4095	4095	4095	0
174	20250324	164200	196226685	4095	4095	4095	4095	0
175	20250324	164100	196226685	4095	4095	4095	4095	0
176	20250324	164000	196226685	4095	4095	4095	4095	0
177	20250324	163900	196226685	4095	4095	4095	4095	0
178	20250324	163800	196226685	4095	4095	4095	4095	0
179	20250324	163700	196226685	4095	4095	4095	4095	0
180	20250324	163600	196226685	4095	4095	4095	4095	0
181	20250324	163500	196226685	4095	4095	4095	4095	0
182	20250324	163400	196226685	4095	4095	4095	4095	1340
183	20250324	163300	196226685	4095	4095	4095	4095	0
184	20250324	163200	196226685	4095	4095	4095	4095	0
185	20250324	163100	196226685	4095	4095	4095	4095	0
186	20250324	163000	196226685	4095	4095	4095	4095	0
187	20250324	162900	196226685	4095	4095	4095	4095	0
188	20250324	162800	196226685	4095	4095	4095	4095	0
189	20250324	162700	196226685	4095	4095	4095	4095	0
190	20250324	162600	196226685	4095	4095	4095	4095	0
191	20250324	162500	196226685	4095	4095	4095	4095	0
192	20250324	162400	196226685	4095	4095	4095	4095	0
193	20250324	162300	196226685	4095	4095	4095	4095	0
194	20250324	162200	196226685	4095	4095	4095	4095	0
195	20250324	162100	196226685	4095	4095	4095	4095	0
196	20250324	162000	196226685	4095	4095	4095	4095	0
197	20250324	161900	196226685	4095	4095	4095	4095	0
198	20250324	161800	196226685	4095	4095	4095	4095	0
199	20250324	161700	196226685	4095	4095	4095	4095	0
200	20250324	161600	196226685	4095	4095	4095	4095	0
201	20250324	161500	196226685	4095	4095	4095	4095	0
202	20250324	161400	196226685	4095	4095	4095	4095	0
203	20250324	161300	196226685	4095	4095	4095	4095	0
204	20250324	161200	196226685	4095	4095	4095	4095	0
205	20250324	161100	196226685	4095	4095	4095	4095	0
206	20250324	161000	196226685	4095	4095	4095	4095	0
207	20250324	160900	196226685	4095	4095	4095	4095	0
208	20250324	160800	196226685	4095	4095	4095	4095	0
209	20250324	160700	196226685	4095	4095	4095	4095	0
210	20250324	160600	196226685	4095	4095	4095	4095	0
211	20250324	160500	196226685	4095	4095	4095	4095	0
212	20250324	160400	196226685	4095	4095	4095	4095	1340
213	20250324	160300	196226685	4095	4095	4095	4095	0
214	20250324	160200	196226685	4095	4095	4095	4095	0
215	20250324	160100	196226685	4095	4095	4095	4095	0
216	20250324	160000	196226685	4095	4095	4095	4095	0
217	20250324	155900	196226685	4095	4095	4095	4095	0
218	20250324	155800	196226685	4095	4095	4095	4095	0
219	20250324	155700	196226685	4095	4095	4095	4095	0
220	20250324	155600	196226685	4095	4095	4095	4095	0
221	20250324	155500	196226685	4095	4095	4095	4095	0
222	20250324	155400	196226685	4095	4095	4095	4095	0
223	20250324	155300	196226685	4095	4095	4095	4095	0
224	20250324	155200	196226685	4095	4095	4095	4095	0
225	20250324	155100	196226685	4095	4095	4095	4095	0
226	20250324	155000	196226685	4095	4095	4095	4095	0
227	20250324	154900	196226685	4095	4095	4095	4095	0
228	20250324	154800	196226685	4095	4095	4095	4095	0
229	20250324	154700	196226685	4095	4095	4095	4095	0
230	20250324	154600	196226685	4095	4095	4095	4095	0
231	20250324	154500	196226685	4095	4095	4095	4095	0
232	20250324	154400	196226685	4095	4095	4095	4095	0
233	20250324	154300	196226685	4095	4095	4095	4095	0
234	20250324	154200	196226685	4095	4095	4095	4095	0
235	20250324	154100	196226685	4095	4095	4095	4095	0
236	20250324	154000	196226685	4095	4095	4095	4095	0
237	20250324	153900	196226685	4095	4095	4095	4095	0
238	20250324	153800	196226685	4095	4095	4095	4095	0
239	20250324	153700	196226685	4095	4095	4095	4095	0
240	20250324	153600	196226685	4095	4095	4095	4095	0
241	20250324	153500	196226685	4095	4095	4095	4095	0
242	20250324	153400	196226685	4095	4095	4095	4095	1340
243	20250324	153300	196226685	4095	4095	4095	4095	0
244	20250324	153200	196226685	4095	4095	4095	4095	0
245	20250324	153100	196226685	4095	4095	4095	4095	0
246	20250324	153000	196226685	4095	4095	4095	4095	1340
247	20250324	152900	190739385	4125	4125	4125	4125	0
248	20250324	152800	190739385	4125	4125	4125	4125	0
249	20250324	152700	190739385	4125	4125	4125	4125	0
250	20250324	152600	190739385	4125	4125	4125	4125	0
251	20250324	152500	190739385	4125	4125	4125	4125	0
252	20250324	152400	190739385	4125	4125	4125	4125	0
253	20250324	152300	190739385	4125	4125	4125	4125	0
254	20250324	152200	190739385	4125	4125	4125	4125	0
255	20250324	152100	190739385	4125	4125	4125	4125	0
256	20250324	152000	190739385	4125	4125	4125	4125	0
257	20250324	151900	190739385	4125	4125	4125	4125	48
258	20250324	151800	190541385	4125	4095	4125	4090	195
259	20250324	151700	189742325	4100	4105	4110	4100	478
260	20250324	151600	187780255	4110	4110	4110	4110	123
261	20250324	151500	187274725	4110	4100	4120	4100	203
262	20250324	151400	186439615	4100	4100	4100	4100	0
263	20250324	151300	186439615	4100	4100	4100	4100	0
264	20250324	151200	186439615	4100	4100	4100	4100	103
265	20250324	151100	186017315	4105	4105	4105	4105	261
266	20250324	151000	184945910	4105	4115	4125	4105	2129
267	20250324	150900	176185005	4120	4120	4120	4120	116
268	20250324	150800	175707085	4120	4120	4120	4120	25
269	20250324	150700	175604085	4120	4120	4120	4120	41
270	20250324	150600	175435165	4125	4125	4125	4125	2
271	20250324	150500	175426915	4125	4125	4125	4125	2
272	20250324	150400	175418665	4125	4125	4125	4125	0
273	20250324	150300	175418665	4125	4125	4125	4125	0
274	20250324	150200	175418665	4125	4125	4125	4125	186
275	20250324	150100	174651415	4125	4120	4125	4120	60
276	20250324	150000	174403965	4115	4115	4115	4115	150
277	20250324	145900	173786715	4120	4115	4120	4115	74
278	20250324	145800	173481960	4115	4115	4115	4115	43
279	20250324	145700	173305015	4120	4115	4120	4115	101
280	20250324	145600	172889395	4115	4115	4115	4115	0
281	20250324	145500	172889395	4115	4115	4115	4115	106
282	20250324	145400	172453205	4125	4115	4125	4115	122
283	20250324	145300	171950455	4115	4105	4120	4100	823
284	20250324	145200	168566600	4115	4095	4115	4095	149
285	20250324	145100	167955285	4090	4095	4095	4090	367
286	20250324	145000	166453650	4100	4095	4100	4095	200
287	20250324	144900	165634150	4095	4095	4095	4095	70
288	20250324	144800	165347500	4085	4085	4085	4085	0
289	20250324	144700	165347500	4085	4085	4085	4085	0
290	20250324	144600	165347500	4085	4085	4085	4085	45
291	20250324	144500	165163675	4085	4100	4115	4085	443
292	20250324	144400	163346825	4105	4100	4105	4100	613
293	20250324	144300	160832960	4090	4090	4090	4090	0
294	20250324	144200	160832960	4090	4090	4090	4090	0
295	20250324	144100	160832960	4090	4090	4090	4090	0
296	20250324	144000	160832960	4090	4090	4090	4090	0
297	20250324	143900	160832960	4090	4090	4090	4090	100
298	20250324	143800	160423960	4090	4090	4090	4090	0
299	20250324	143700	160423960	4090	4090	4090	4090	6
300	20250324	143600	160399420	4120	4120	4120	4120	0
301	20250324	143500	160399420	4120	4120	4120	4120	0
302	20250324	143400	160399420	4120	4120	4120	4120	0
303	20250324	143300	160399420	4120	4120	4120	4120	0
304	20250324	143200	160399420	4120	4120	4120	4120	0
305	20250324	143100	160399420	4120	4120	4120	4120	0
306	20250324	143000	160399420	4120	4120	4120	4120	0
307	20250324	142900	160399420	4120	4120	4120	4120	0
308	20250324	142800	160399420	4120	4095	4120	4075	983
309	20250324	142700	156384275	4120	4120	4120	4120	0
310	20250324	142600	156384275	4120	4120	4120	4120	0
311	20250324	142500	156384275	4120	4120	4120	4120	0
312	20250324	142400	156384275	4120	4100	4120	4100	209
313	20250324	142300	155526955	4100	4100	4100	4100	0
314	20250324	142200	155526955	4100	4100	4100	4100	0
315	20250324	142100	155526955	4100	4100	4100	4100	0
316	20250324	142000	155526955	4100	4100	4100	4100	0
317	20250324	141900	155526955	4100	4100	4100	4100	0
318	20250324	141800	155526955	4100	4100	4100	4100	20
319	20250324	141700	155444955	4095	4095	4095	4095	1
320	20250324	141600	155440860	4095	4100	4125	4090	1430
321	20250324	141500	149579035	4090	4090	4090	4090	0
322	20250324	141400	149579035	4090	4090	4090	4090	0
323	20250324	141300	149579035	4090	4090	4090	4090	0
324	20250324	141200	149579035	4090	4090	4090	4090	0
325	20250324	141100	149579035	4090	4090	4090	4090	0
326	20250324	141000	149579035	4090	4090	4090	4090	0
327	20250324	140900	149579035	4090	4090	4090	4090	0
328	20250324	140800	149579035	4090	4125	4125	4090	2
329	20250324	140700	149570820	4130	4130	4130	4130	0
330	20250324	140600	149570820	4130	4130	4130	4130	0
331	20250324	140500	149570820	4130	4130	4130	4130	0
332	20250324	140400	149570820	4130	4130	4130	4130	0
333	20250324	140300	149570820	4130	4130	4130	4130	0
334	20250324	140200	149570820	4130	4130	4130	4080	507
335	20250324	140100	147496035	4130	4130	4130	4130	0
336	20250324	140000	147496035	4130	4130	4130	4130	0
337	20250324	135900	147496035	4130	4130	4130	4130	0
338	20250324	135800	147496035	4130	4130	4130	4130	100
339	20250324	135700	147083035	4135	4135	4135	4135	0
340	20250324	135600	147083035	4135	4135	4135	4135	0
341	20250324	135500	147083035	4135	4135	4135	4135	1
342	20250324	135400	147078900	4135	4135	4135	4135	0
343	20250324	135300	147078900	4135	4135	4135	4135	0
344	20250324	135200	147078900	4135	4135	4135	4135	12
345	20250324	135100	147029280	4135	4135	4135	4135	18
346	20250324	135000	146954850	4135	4135	4135	4135	0
347	20250324	134900	146954850	4135	4105	4135	4105	1048
348	20250324	134800	142626135	4090	4090	4090	4090	0
349	20250324	134700	142626135	4090	4090	4090	4090	0
350	20250324	134600	142626135	4090	4130	4135	4090	68
351	20250324	134500	142346265	4115	4130	4130	4115	80
352	20250324	134400	142016465	4140	4140	4140	4140	0
353	20250324	134300	142016465	4140	4140	4140	4140	0
354	20250324	134200	142016465	4140	4140	4140	4140	0
355	20250324	134100	142016465	4140	4140	4140	4140	0
356	20250324	134000	142016465	4140	4140	4140	4140	0
357	20250324	133900	142016465	4140	4140	4140	4140	0
358	20250324	133800	142016465	4140	4140	4140	4140	0
359	20250324	133700	142016465	4140	4140	4140	4140	0
360	20250324	133600	142016465	4140	4140	4140	4140	0
361	20250324	133500	142016465	4140	4140	4140	4140	0
362	20250324	133400	142016465	4140	4140	4140	4140	0
363	20250324	133300	142016465	4140	4140	4140	4140	0
364	20250324	133200	142016465	4140	4140	4140	4140	0
365	20250324	133100	142016465	4140	4140	4140	4140	0
366	20250324	133000	142016465	4140	4140	4140	4140	0
367	20250324	132900	142016465	4140	4140	4140	4140	0
368	20250324	132800	142016465	4140	4140	4140	4140	0
369	20250324	132700	142016465	4140	4140	4140	4140	0
370	20250324	132600	142016465	4140	4140	4140	4140	0
371	20250324	132500	142016465	4140	4095	4140	4095	228
372	20250324	132400	141081680	4095	4145	4145	4095	2
373	20250324	132300	141073440	4145	4145	4145	4145	0
374	20250324	132200	141073440	4145	4145	4145	4145	0
375	20250324	132100	141073440	4145	4135	4145	4135	75
376	20250324	132000	140762855	4090	4090	4090	4090	0
377	20250324	131900	140762855	4090	4090	4090	4090	0
378	20250324	131800	140762855	4090	4090	4090	4090	0
379	20250324	131700	140762855	4090	4090	4090	4090	0
380	20250324	131600	140762855	4090	4090	4090	4090	0
381	20250324	131500	140762855	4090	4135	4135	4090	1106
382	20250324	131400	136238435	4100	4100	4100	4100	1445
383	20250324	131300	130313935	4100	4100	4100	4100	0
384	20250324	131200	130313935	4100	4100	4100	4100	0
385	20250324	131100	130313935	4100	4100	4100	4100	0
386	20250324	131000	130313935	4100	4100	4100	4100	0
387	20250324	130900	130313935	4100	4100	4100	4100	0
388	20250324	130800	130313935	4100	4100	4100	4100	400
389	20250324	130700	128673935	4100	4100	4100	4100	38
390	20250324	130600	128518135	4100	4100	4100	4100	0
391	20250324	130500	128518135	4100	4100	4100	4100	0
392	20250324	130400	128518135	4100	4100	4100	4100	0
393	20250324	130300	128518135	4100	4100	4100	4100	0
394	20250324	130200	128518135	4100	4100	4100	4100	0
395	20250324	130100	128518135	4100	4100	4100	4100	0
396	20250324	130000	128518135	4100	4100	4100	4100	0
397	20250324	125900	128518135	4100	4100	4100	4100	0
398	20250324	125800	128518135	4100	4140	4140	4100	2
399	20250324	125700	128509895	4140	4140	4140	4100	1091
400	20250324	125600	124030260	4140	4140	4140	4140	0
401	20250324	125500	124030260	4140	4140	4140	4140	0
402	20250324	125400	124030260	4140	4140	4140	4140	0
403	20250324	125300	124030260	4140	4140	4140	4140	0
404	20250324	125200	124030260	4140	4140	4140	4140	10
405	20250324	125100	123988860	4110	4110	4110	4110	0
406	20250324	125000	123988860	4110	4115	4115	4110	187
407	20250324	124900	123220285	4110	4110	4110	4110	0
408	20250324	124800	123220285	4110	4110	4110	4110	0
409	20250324	124700	123220285	4110	4110	4110	4110	62
410	20250324	124600	122965465	4105	4105	4105	4105	0
411	20250324	124500	122965465	4105	4105	4105	4105	0
412	20250324	124400	122965465	4105	4120	4120	4105	12
413	20250324	124300	122916040	4135	4135	4135	4120	15
414	20250324	124200	122854045	4120	4120	4120	4120	110
415	20250324	124100	122400845	4125	4125	4125	4125	177
416	20250324	124000	121670720	4125	4125	4125	4125	2
417	20250324	123900	121662470	4130	4130	4130	4130	223
418	20250324	123800	120741480	4135	4135	4135	4135	0
419	20250324	123700	120741480	4135	4135	4135	4135	50
420	20250324	123600	120534730	4140	4140	4140	4140	1
421	20250324	123500	120530590	4140	4140	4140	4140	0
422	20250324	123400	120530590	4140	4140	4140	4140	61
423	20250324	123300	120278050	4135	4135	4135	4135	0
424	20250324	123200	120278050	4135	4135	4135	4135	0
425	20250324	123100	120278050	4135	4135	4135	4135	5
426	20250324	123000	120257375	4135	4135	4135	4135	0
427	20250324	122900	120257375	4135	4135	4135	4135	0
428	20250324	122800	120257375	4135	4135	4135	4135	0
429	20250324	122700	120257375	4135	4135	4135	4135	0
430	20250324	122600	120257375	4135	4135	4135	4135	0
431	20250324	122500	120257375	4135	4135	4135	4135	0
432	20250324	122400	120257375	4135	4135	4135	4135	174
433	20250324	122300	119537885	4135	4135	4135	4135	1209
434	20250324	122200	114538670	4135	4135	4135	4135	0
435	20250324	122100	114538670	4135	4105	4135	4105	421
436	20250324	122000	112809685	4135	4135	4135	4135	0
437	20250324	121900	112809685	4135	4135	4135	4135	0
438	20250324	121800	112809685	4135	4135	4135	4135	0
439	20250324	121700	112809685	4135	4135	4135	4135	0
440	20250324	121600	112809685	4135	4135	4135	4135	0
441	20250324	121500	112809685	4135	4135	4135	4135	0
442	20250324	121400	112809685	4135	4135	4135	4135	0
443	20250324	121300	112809685	4135	4135	4135	4135	0
444	20250324	121200	112809685	4135	4135	4135	4135	0
445	20250324	121100	112809685	4135	4135	4135	4135	0
446	20250324	121000	112809685	4135	4135	4135	4135	22
447	20250324	120900	112718715	4135	4135	4135	4135	84
448	20250324	120800	112371375	4135	4135	4135	4135	0
449	20250324	120700	112371375	4135	4105	4135	4105	556
450	20250324	120600	110088695	4110	4110	4110	4110	350
451	20250324	120500	108650195	4115	4115	4115	4115	4
452	20250324	120400	108633735	4120	4120	4120	4120	126
453	20250324	120300	108114615	4110	4110	4110	4110	0
454	20250324	120200	108114615	4110	4110	4110	4110	0
455	20250324	120100	108114615	4110	4110	4110	4110	0
456	20250324	120000	108114615	4110	4110	4110	4110	2
457	20250324	115900	108106395	4110	4110	4110	4110	0
458	20250324	115800	108106395	4110	4110	4110	4110	0
459	20250324	115700	108106395	4110	4110	4110	4110	558
460	20250324	115600	105813015	4110	4110	4110	4110	5
461	20250324	115500	105792465	4125	4125	4125	4125	0
462	20250324	115400	105792465	4125	4125	4125	4125	0
463	20250324	115300	105792465	4125	4125	4125	4125	0
464	20250324	115200	105792465	4125	4125	4125	4125	0
465	20250324	115100	105792465	4125	4125	4125	4125	0
466	20250324	115000	105792465	4125	4125	4125	4125	0
467	20250324	114900	105792465	4125	4125	4125	4125	0
468	20250324	114800	105792465	4125	4125	4125	4125	0
469	20250324	114700	105792465	4125	4125	4125	4125	0
470	20250324	114600	105792465	4125	4125	4125	4125	0
471	20250324	114500	105792465	4125	4125	4125	4125	85
472	20250324	114400	105441840	4125	4125	4125	4125	0
473	20250324	114300	105441840	4125	4125	4125	4125	0
474	20250324	114200	105441840	4125	4125	4125	4125	0
475	20250324	114100	105441840	4125	4125	4125	4125	0
476	20250324	114000	105441840	4125	4125	4125	4125	15
477	20250324	113900	105379965	4110	4110	4110	4110	0
478	20250324	113800	105379965	4110	4110	4110	4110	0
479	20250324	113700	105379965	4110	4110	4110	4110	0
480	20250324	113600	105379965	4110	4110	4110	4110	0
481	20250324	113500	105379965	4110	4110	4110	4110	91
482	20250324	113400	105005955	4125	4125	4125	4125	0
483	20250324	113300	105005955	4125	4125	4125	4125	21
484	20250324	113200	104919330	4125	4125	4125	4125	0
485	20250324	113100	104919330	4125	4125	4125	4125	0
486	20250324	113000	104919330	4125	4125	4125	4125	0
487	20250324	112900	104919330	4125	4125	4125	4125	0
488	20250324	112800	104919330	4125	4125	4125	4125	1
489	20250324	112700	104915205	4125	4125	4125	4125	0
490	20250324	112600	104915205	4125	4125	4125	4125	2
491	20250324	112500	104906955	4125	4125	4125	4125	52
492	20250324	112400	104692455	4105	4125	4125	4105	876
493	20250324	112300	101093485	4125	4125	4125	4125	0
494	20250324	112200	101093485	4125	4125	4125	4125	0
495	20250324	112100	101093485	4125	4125	4125	4125	244
496	20250324	112000	100086985	4115	4120	4120	4115	40
497	20250324	111900	99922235	4125	4130	4130	4125	441
498	20250324	111800	98100955	4135	4135	4135	4135	3
499	20250324	111700	98088550	4135	4135	4135	4135	17
500	20250324	111600	98018255	4135	4135	4135	4135	86
501	20250324	111500	97662645	4135	4135	4135	4135	0
502	20250324	111400	97662645	4135	4135	4135	4135	0
503	20250324	111300	97662645	4135	4135	4135	4135	0
504	20250324	111200	97662645	4135	4135	4135	4135	0
505	20250324	111100	97662645	4135	4135	4135	4135	1
506	20250324	111000	97658510	4135	4135	4135	4135	126
507	20250324	110900	97137500	4135	4135	4135	4135	0
508	20250324	110800	97137500	4135	4140	4140	4135	98
509	20250324	110700	96732070	4140	4140	4140	4140	5
510	20250324	110600	96711370	4140	4140	4140	4140	0
511	20250324	110500	96711370	4140	4140	4140	4140	196
512	20250324	110400	95899930	4130	4130	4130	4130	0
513	20250324	110300	95899930	4130	4130	4130	4130	0
514	20250324	110200	95899930	4130	4130	4130	4130	0
515	20250324	110100	95899930	4130	4130	4130	4130	0
516	20250324	110000	95899930	4130	4130	4130	4130	0
517	20250324	105900	95899930	4130	4130	4130	4130	0
518	20250324	105800	95899930	4130	4130	4130	4130	1
519	20250324	105700	95895800	4130	4130	4130	4130	0
520	20250324	105600	95895800	4130	4130	4130	4130	3
521	20250324	105500	95883410	4130	4130	4130	4130	0
522	20250324	105400	95883410	4130	4130	4130	4130	0
523	20250324	105300	95883410	4130	4130	4130	4130	43
524	20250324	105200	95705820	4140	4140	4140	4140	0
525	20250324	105100	95705820	4140	4140	4140	4140	0
526	20250324	105000	95705820	4140	4130	4140	4130	279
527	20250324	104900	94551650	4140	4140	4140	4140	148
528	20250324	104800	93938930	4140	4140	4140	4140	25
529	20250324	104700	93835430	4140	4140	4140	4140	240
530	20250324	104600	92841830	4140	4140	4140	4140	10
531	20250324	104500	92800430	4130	4130	4130	4130	2
532	20250324	104400	92792170	4130	4130	4130	4130	0
533	20250324	104300	92792170	4130	4130	4130	4130	0
534	20250324	104200	92792170	4130	4130	4130	4130	0
535	20250324	104100	92792170	4130	4130	4130	4130	2
536	20250324	104000	92783910	4135	4140	4145	4135	28
537	20250324	103900	92668035	4145	4145	4145	4145	0
538	20250324	103800	92668035	4145	4140	4145	4135	96
539	20250324	103700	92270560	4145	4145	4145	4145	4
540	20250324	103600	92253980	4145	4145	4145	4145	2
541	20250324	103500	92245690	4140	4145	4145	4140	156
542	20250324	103400	91599100	4140	4140	4140	4140	0
543	20250324	103300	91599100	4140	4140	4140	4140	2
544	20250324	103200	91590820	4140	4140	4140	4140	0
545	20250324	103100	91590820	4140	4140	4140	4140	17
546	20250324	103000	91520440	4140	4140	4140	4140	0
547	20250324	102900	91520440	4140	4140	4140	4140	31
548	20250324	102800	91392100	4140	4140	4140	4140	10
549	20250324	102700	91350700	4140	4140	4140	4140	25
550	20250324	102600	91247200	4130	4130	4130	4130	0
551	20250324	102500	91247200	4130	4135	4140	4130	213
552	20250324	102400	90366380	4135	4115	4140	4115	1954
553	20250324	102300	82303250	4120	4120	4120	4120	0
554	20250324	102200	82303250	4120	4120	4120	4120	23
555	20250324	102100	82208490	4115	4115	4115	4115	0
556	20250324	102000	82208490	4115	4115	4115	4115	0
557	20250324	101900	82208490	4115	4115	4115	4115	0
558	20250324	101800	82208490	4115	4115	4115	4115	0
559	20250324	101700	82208490	4115	4115	4115	4115	0
560	20250324	101600	82208490	4115	4115	4115	4115	0
561	20250324	101500	82208490	4115	4115	4115	4115	0
562	20250324	101400	82208490	4115	4115	4115	4115	441
563	20250324	101300	80393775	4115	4115	4115	4115	0
564	20250324	101200	80393775	4115	4115	4115	4115	0
565	20250324	101100	80393775	4115	4115	4115	4115	0
566	20250324	101000	80393775	4115	4115	4115	4115	1
567	20250324	100900	80389660	4090	4090	4090	4090	0
568	20250324	100800	80389660	4090	4090	4090	4090	0
569	20250324	100700	80389660	4090	4115	4115	4090	170
570	20250324	100600	79690915	4110	4110	4110	4110	2
571	20250324	100500	79682695	4110	4110	4110	4110	66
572	20250324	100400	79411435	4110	4110	4110	4110	0
573	20250324	100300	79411435	4110	4110	4110	4110	63
574	20250324	100200	79152505	4115	4115	4115	4115	95
575	20250324	100100	78761580	4100	4100	4100	4100	0
576	20250324	100000	78761580	4100	4100	4100	4100	27
577	20250324	095900	78650880	4090	4090	4090	4090	1
578	20250324	095800	78646790	4090	4090	4090	4090	75
579	20250324	095700	78340040	4095	4095	4095	4095	0
580	20250324	095600	78340040	4095	4100	4100	4095	110
581	20250324	095500	77889585	4100	4100	4100	4100	40
582	20250324	095400	77725585	4100	4100	4100	4100	20
583	20250324	095300	77643585	4115	4115	4115	4115	0
584	20250324	095200	77643585	4115	4115	4115	4115	2
585	20250324	095100	77635355	4115	4115	4115	4115	5
586	20250324	095000	77614780	4115	4110	4115	4110	48
587	20250324	094900	77417490	4110	4115	4115	4110	54
588	20250324	094800	77195525	4095	4095	4095	4095	31
589	20250324	094700	77068580	4095	4095	4095	4095	101
590	20250324	094600	76654985	4095	4100	4100	4095	36
591	20250324	094500	76507390	4120	4125	4125	4120	106
592	20250324	094400	76070640	4125	4125	4125	4125	0
593	20250324	094300	76070640	4125	4125	4125	4125	10
594	20250324	094200	76029390	4090	4090	4090	4090	0
595	20250324	094100	76029390	4090	4095	4095	4090	989
596	20250324	094000	71979505	4095	4095	4095	4095	20
597	20250324	093900	71897605	4125	4125	4125	4125	0
598	20250324	093800	71897605	4125	4125	4125	4125	24
599	20250324	093700	71798605	4125	4125	4125	4125	0
600	20250324	093600	71798605	4125	4110	4125	4095	58
601	20250324	093500	71560930	4095	4095	4095	4095	400
602	20250324	093400	69922930	4095	4100	4100	4085	1140
603	20250324	093300	65254600	4105	4120	4120	4105	78
604	20250324	093200	64934010	4120	4120	4125	4120	24
605	20250324	093100	64835110	4125	4125	4125	4125	109
606	20250324	093000	64385485	4095	4115	4120	4095	813
607	20250324	092900	61048430	4095	4090	4100	4090	186
608	20250324	092800	60285915	4060	4077	4085	4060	2968
609	20250324	092700	48219730	4065	4065	4065	4065	0
610	20250324	092600	48219730	4065	4065	4065	4065	0
611	20250324	092500	48219730	4065	4065	4065	4060	1091
612	20250324	092400	43785560	4065	4065	4065	4065	2
613	20250324	092300	43777430	4065	4075	4075	4065	1759
614	20250324	092200	36618620	4075	4085	4085	4075	242
615	20250324	092100	35631800	4085	4085	4085	4085	33
616	20250324	092000	35496995	4070	4090	4090	4070	1282
617	20250324	091900	30267150	4085	4085	4085	4085	5
618	20250324	091800	30246725	4085	4085	4085	4085	600
619	20250324	091700	27795725	4120	4120	4120	4120	4
620	20250324	091600	27779245	4125	4125	4125	4125	13
621	20250324	091500	27725620	4125	4125	4125	4125	0
622	20250324	091400	27725620	4125	4125	4125	4125	0
623	20250324	091300	27725620	4125	4125	4125	4125	0
624	20250324	091200	27725620	4125	4085	4125	4085	1012
625	20250324	091100	23591120	4125	4100	4125	4085	1010
626	20250324	091000	19463130	4100	4100	4100	4100	0
627	20250324	090900	19463130	4100	4080	4100	4080	525
628	20250324	090800	17320830	4100	4100	4100	4100	0
629	20250324	090700	17320830	4100	4100	4100	4100	1000
630	20250324	090600	13220830	4120	4120	4120	4120	1
631	20250324	090500	13216710	4125	4125	4125	4125	1
632	20250324	090400	13212585	4125	4070	4125	4070	84
633	20250324	090300	12870395	4070	4105	4105	4065	989
634	20250324	090200	8835195	4100	4115	4115	4100	99
635	20250324	090100	8429165	4120	4120	4120	4120	450
636	20250324	090000	6575165	4135	4195	4195	4135	1585