KissMeData/016450/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	190200	86492580	4080	4080	4080	4080	103
3	20250324	190100	86492580	4080	4080	4080	4080	0
4	20250324	190000	86492580	4080	4080	4080	4080	0
5	20250324	185900	86492580	4080	4080	4080	4080	0
6	20250324	185800	86492580	4080	4080	4080	4080	0
7	20250324	185700	86492580	4080	4080	4080	4080	0
8	20250324	185600	86492580	4080	4080	4080	4080	0
9	20250324	185500	86492580	4080	4080	4080	4080	0
10	20250324	185400	86492580	4080	4080	4080	4080	0
11	20250324	185300	86492580	4080	4080	4080	4080	0
12	20250324	185200	86492580	4080	4080	4080	4080	0
13	20250324	185100	86492580	4080	4080	4080	4080	0
14	20250324	185000	86492580	4080	4080	4080	4080	0
15	20250324	184900	86492580	4080	4080	4080	4080	0
16	20250324	184800	86492580	4080	4080	4080	4080	0
17	20250324	184700	86492580	4080	4080	4080	4080	0
18	20250324	184600	86492580	4080	4080	4080	4080	0
19	20250324	184500	86492580	4080	4080	4080	4080	0
20	20250324	184400	86492580	4080	4080	4080	4080	0
21	20250324	184300	86492580	4080	4080	4080	4080	0
22	20250324	184200	86492580	4080	4080	4080	4080	0
23	20250324	184100	86492580	4080	4080	4080	4080	0
24	20250324	184000	86492580	4080	4080	4080	4080	0
25	20250324	183900	86492580	4080	4080	4080	4080	0
26	20250324	183800	86492580	4080	4080	4080	4080	0
27	20250324	183700	86492580	4080	4080	4080	4080	0
28	20250324	183600	86492580	4080	4080	4080	4080	0
29	20250324	183500	86492580	4080	4080	4080	4080	0
30	20250324	183400	86492580	4080	4080	4080	4080	0
31	20250324	183300	86492580	4080	4080	4080	4080	0
32	20250324	183200	86492580	4080	4080	4080	4080	103
33	20250324	183100	86492580	4080	4080	4080	4080	0
34	20250324	183000	86492580	4080	4080	4080	4080	0
35	20250324	182900	86492580	4080	4080	4080	4080	0
36	20250324	182800	86492580	4080	4080	4080	4080	0
37	20250324	182700	86492580	4080	4080	4080	4080	0
38	20250324	182600	86492580	4080	4080	4080	4080	0
39	20250324	182500	86492580	4080	4080	4080	4080	0
40	20250324	182400	86492580	4080	4080	4080	4080	0
41	20250324	182300	86492580	4080	4080	4080	4080	0
42	20250324	182200	86492580	4080	4080	4080	4080	0
43	20250324	182100	86492580	4080	4080	4080	4080	0
44	20250324	182000	86492580	4080	4080	4080	4080	0
45	20250324	181900	86492580	4080	4080	4080	4080	0
46	20250324	181800	86492580	4080	4080	4080	4080	0
47	20250324	181700	86492580	4080	4080	4080	4080	0
48	20250324	181600	86492580	4080	4080	4080	4080	0
49	20250324	181500	86492580	4080	4080	4080	4080	0
50	20250324	181400	86492580	4080	4080	4080	4080	0
51	20250324	181300	86492580	4080	4080	4080	4080	0
52	20250324	181200	86492580	4080	4080	4080	4080	0
53	20250324	181100	86492580	4080	4080	4080	4080	0
54	20250324	181000	86492580	4080	4080	4080	4080	0
55	20250324	180900	86492580	4080	4080	4080	4080	0
56	20250324	180800	86492580	4080	4080	4080	4080	0
57	20250324	180700	86492580	4080	4080	4080	4080	0
58	20250324	180600	86492580	4080	4080	4080	4080	0
59	20250324	180500	86492580	4080	4080	4080	4080	0
60	20250324	180400	86492580	4080	4080	4080	4080	0
61	20250324	180300	86492580	4080	4080	4080	4080	0
62	20250324	180200	86492580	4080	4080	4080	4080	103
63	20250324	180100	86492580	4080	4080	4080	4080	0
64	20250324	180000	86492580	4080	4080	4080	4080	0
65	20250324	175900	86492580	4080	4080	4080	4080	0
66	20250324	175800	86492580	4080	4080	4080	4080	0
67	20250324	175700	86492580	4080	4080	4080	4080	0
68	20250324	175600	86492580	4080	4080	4080	4080	0
69	20250324	175500	86492580	4080	4080	4080	4080	0
70	20250324	175400	86492580	4080	4080	4080	4080	0
71	20250324	175300	86492580	4080	4080	4080	4080	0
72	20250324	175200	86492580	4080	4080	4080	4080	0
73	20250324	175100	86492580	4080	4080	4080	4080	0
74	20250324	175000	86492580	4080	4080	4080	4080	0
75	20250324	174900	86492580	4080	4080	4080	4080	0
76	20250324	174800	86492580	4080	4080	4080	4080	0
77	20250324	174700	86492580	4080	4080	4080	4080	0
78	20250324	174600	86492580	4080	4080	4080	4080	0
79	20250324	174500	86492580	4080	4080	4080	4080	0
80	20250324	174400	86492580	4080	4080	4080	4080	0
81	20250324	174300	86492580	4080	4080	4080	4080	0
82	20250324	174200	86492580	4080	4080	4080	4080	0
83	20250324	174100	86492580	4080	4080	4080	4080	0
84	20250324	174000	86492580	4080	4080	4080	4080	0
85	20250324	173900	86492580	4080	4080	4080	4080	0
86	20250324	173800	86492580	4080	4080	4080	4080	0
87	20250324	173700	86492580	4080	4080	4080	4080	0
88	20250324	173600	86492580	4080	4080	4080	4080	0
89	20250324	173500	86492580	4080	4080	4080	4080	0
90	20250324	173400	86492580	4080	4080	4080	4080	0
91	20250324	173300	86492580	4080	4080	4080	4080	0
92	20250324	173200	86492580	4080	4080	4080	4080	103
93	20250324	173100	86492580	4080	4080	4080	4080	0
94	20250324	173000	86492580	4080	4080	4080	4080	0
95	20250324	172900	86492580	4080	4080	4080	4080	0
96	20250324	172800	86492580	4080	4080	4080	4080	0
97	20250324	172700	86492580	4080	4080	4080	4080	0
98	20250324	172600	86492580	4080	4080	4080	4080	0
99	20250324	172500	86492580	4080	4080	4080	4080	0
100	20250324	172400	86492580	4080	4080	4080	4080	0
101	20250324	172300	86492580	4080	4080	4080	4080	0
102	20250324	172200	86492580	4080	4080	4080	4080	0
103	20250324	172100	86492580	4080	4080	4080	4080	0
104	20250324	172000	86492580	4080	4080	4080	4080	0
105	20250324	171900	86492580	4080	4080	4080	4080	0
106	20250324	171800	86492580	4080	4080	4080	4080	0
107	20250324	171700	86492580	4080	4080	4080	4080	0
108	20250324	171600	86492580	4080	4080	4080	4080	0
109	20250324	171500	86492580	4080	4080	4080	4080	0
110	20250324	171400	86492580	4080	4080	4080	4080	0
111	20250324	171300	86492580	4080	4080	4080	4080	0
112	20250324	171200	86492580	4080	4080	4080	4080	0
113	20250324	171100	86492580	4080	4080	4080	4080	0
114	20250324	171000	86492580	4080	4080	4080	4080	0
115	20250324	170900	86492580	4080	4080	4080	4080	0
116	20250324	170800	86492580	4080	4080	4080	4080	0
117	20250324	170700	86492580	4080	4080	4080	4080	0
118	20250324	170600	86492580	4080	4080	4080	4080	0
119	20250324	170500	86492580	4080	4080	4080	4080	0
120	20250324	170400	86492580	4080	4080	4080	4080	0
121	20250324	170300	86492580	4080	4080	4080	4080	0
122	20250324	170200	86492580	4080	4080	4080	4080	103
123	20250324	170100	86492580	4080	4080	4080	4080	0
124	20250324	170000	86492580	4080	4080	4080	4080	0
125	20250324	165900	86492580	4080	4080	4080	4080	0
126	20250324	165800	86492580	4080	4080	4080	4080	0
127	20250324	165700	86492580	4080	4080	4080	4080	0
128	20250324	165600	86492580	4080	4080	4080	4080	0
129	20250324	165500	86492580	4080	4080	4080	4080	0
130	20250324	165400	86492580	4080	4080	4080	4080	0
131	20250324	165300	86492580	4080	4080	4080	4080	0
132	20250324	165200	86492580	4080	4080	4080	4080	0
133	20250324	165100	86492580	4080	4080	4080	4080	0
134	20250324	165000	86492580	4080	4080	4080	4080	0
135	20250324	164900	86492580	4080	4080	4080	4080	0
136	20250324	164800	86492580	4080	4080	4080	4080	0
137	20250324	164700	86492580	4080	4080	4080	4080	0
138	20250324	164600	86492580	4080	4080	4080	4080	0
139	20250324	164500	86492580	4080	4080	4080	4080	0
140	20250324	164400	86492580	4080	4080	4080	4080	0
141	20250324	164300	86492580	4080	4080	4080	4080	0
142	20250324	164200	86492580	4080	4080	4080	4080	0
143	20250324	164100	86492580	4080	4080	4080	4080	0
144	20250324	164000	86492580	4080	4080	4080	4080	0
145	20250324	163900	86492580	4080	4080	4080	4080	0
146	20250324	163800	86492580	4080	4080	4080	4080	0
147	20250324	163700	86492580	4080	4080	4080	4080	0
148	20250324	163600	86492580	4080	4080	4080	4080	0
149	20250324	163500	86492580	4080	4080	4080	4080	0
150	20250324	163400	86492580	4080	4080	4080	4080	0
151	20250324	163300	86492580	4080	4080	4080	4080	0
152	20250324	163200	86492580	4080	4080	4080	4080	103
153	20250324	163100	86492580	4080	4080	4080	4080	0
154	20250324	163000	86492580	4080	4080	4080	4080	0
155	20250324	162900	86492580	4080	4080	4080	4080	0
156	20250324	162800	86492580	4080	4080	4080	4080	0
157	20250324	162700	86492580	4080	4080	4080	4080	0
158	20250324	162600	86492580	4080	4080	4080	4080	0
159	20250324	162500	86492580	4080	4080	4080	4080	0
160	20250324	162400	86492580	4080	4080	4080	4080	0
161	20250324	162300	86492580	4080	4080	4080	4080	0
162	20250324	162200	86492580	4080	4080	4080	4080	0
163	20250324	162100	86492580	4080	4080	4080	4080	0
164	20250324	162000	86492580	4080	4080	4080	4080	0
165	20250324	161900	86492580	4080	4080	4080	4080	0
166	20250324	161800	86492580	4080	4080	4080	4080	0
167	20250324	161700	86492580	4080	4080	4080	4080	0
168	20250324	161600	86492580	4080	4080	4080	4080	0
169	20250324	161500	86492580	4080	4080	4080	4080	0
170	20250324	161400	86492580	4080	4080	4080	4080	0
171	20250324	161300	86492580	4080	4080	4080	4080	0
172	20250324	161200	86492580	4080	4080	4080	4080	0
173	20250324	161100	86492580	4080	4080	4080	4080	0
174	20250324	161000	86492580	4080	4080	4080	4080	0
175	20250324	160900	86492580	4080	4080	4080	4080	0
176	20250324	160800	86492580	4080	4080	4080	4080	0
177	20250324	160700	86492580	4080	4080	4080	4080	0
178	20250324	160600	86492580	4080	4080	4080	4080	0
179	20250324	160500	86492580	4080	4080	4080	4080	0
180	20250324	160400	86492580	4080	4080	4080	4080	0
181	20250324	160300	86492580	4080	4080	4080	4080	0
182	20250324	160200	86492580	4080	4080	4080	4080	103
183	20250324	160100	86492580	4080	4080	4080	4080	0
184	20250324	160000	86492580	4080	4080	4080	4080	0
185	20250324	155900	86492580	4080	4080	4080	4080	0
186	20250324	155800	86492580	4080	4080	4080	4080	0
187	20250324	155700	86492580	4080	4080	4080	4080	0
188	20250324	155600	86492580	4080	4080	4080	4080	0
189	20250324	155500	86492580	4080	4080	4080	4080	0
190	20250324	155400	86492580	4080	4080	4080	4080	0
191	20250324	155300	86492580	4080	4080	4080	4080	0
192	20250324	155200	86492580	4080	4080	4080	4080	0
193	20250324	155100	86492580	4080	4080	4080	4080	0
194	20250324	155000	86492580	4080	4080	4080	4080	0
195	20250324	154900	86492580	4080	4080	4080	4080	0
196	20250324	154800	86492580	4080	4080	4080	4080	0
197	20250324	154700	86492580	4080	4080	4080	4080	0
198	20250324	154600	86492580	4080	4080	4080	4080	0
199	20250324	154500	86492580	4080	4080	4080	4080	0
200	20250324	154400	86492580	4080	4080	4080	4080	0
201	20250324	154300	86492580	4080	4080	4080	4080	0
202	20250324	154200	86492580	4080	4080	4080	4080	0
203	20250324	154100	86492580	4080	4080	4080	4080	0
204	20250324	154000	86492580	4080	4080	4080	4080	0
205	20250324	153900	86492580	4080	4080	4080	4080	0
206	20250324	153800	86492580	4080	4080	4080	4080	0
207	20250324	153700	86492580	4080	4080	4080	4080	0
208	20250324	153600	86492580	4080	4080	4080	4080	0
209	20250324	153500	86492580	4080	4080	4080	4080	0
210	20250324	153400	86492580	4080	4080	4080	4080	0
211	20250324	153300	86492580	4080	4080	4080	4080	0
212	20250324	153200	86492580	4080	4080	4080	4080	103
213	20250324	153100	86492580	4080	4080	4080	4080	0
214	20250324	153000	86492580	4080	4080	4080	4080	103
215	20250324	152900	86072340	4080	4080	4080	4080	0
216	20250324	152800	86072340	4080	4080	4080	4080	0
217	20250324	152700	86072340	4080	4080	4080	4080	0
218	20250324	152600	86072340	4080	4080	4080	4080	0
219	20250324	152500	86072340	4080	4080	4080	4080	0
220	20250324	152400	86072340	4080	4080	4080	4080	0
221	20250324	152300	86072340	4080	4080	4080	4080	0
222	20250324	152200	86072340	4080	4080	4080	4080	0
223	20250324	152100	86072340	4080	4080	4080	4080	0
224	20250324	152000	86072340	4080	4080	4080	4080	0
225	20250324	151900	86072340	4080	4077	4080	4077	12
226	20250324	151800	86023413	4080	4080	4080	4080	1
227	20250324	151700	86019333	4075	4075	4075	4075	105
228	20250324	151600	85591458	4075	4075	4075	4075	300
229	20250324	151500	84368958	4075	4075	4075	4075	3
230	20250324	151400	84356733	4075	4075	4075	4075	1
231	20250324	151300	84352658	4072	4072	4072	4072	50
232	20250324	151200	84149058	4070	4070	4070	4070	111
233	20250324	151100	83697288	4067	4067	4067	4067	0
234	20250324	151000	83697288	4067	4067	4067	4067	0
235	20250324	150900	83697288	4067	4067	4067	4067	62
236	20250324	150800	83445134	4070	4067	4070	4067	101
237	20250324	150700	83034364	4070	4070	4070	4070	0
238	20250324	150600	83034364	4070	4070	4070	4070	0
239	20250324	150500	83034364	4070	4070	4070	4070	0
240	20250324	150400	83034364	4070	4070	4070	4070	0
241	20250324	150300	83034364	4070	4070	4070	4070	0
242	20250324	150200	83034364	4070	4070	4070	4070	0
243	20250324	150100	83034364	4070	4070	4070	4070	0
244	20250324	150000	83034364	4070	4070	4070	4070	0
245	20250324	145900	83034364	4070	4070	4070	4070	0
246	20250324	145800	83034364	4070	4070	4070	4070	0
247	20250324	145700	83034364	4070	4070	4070	4070	0
248	20250324	145600	83034364	4070	4070	4070	4070	0
249	20250324	145500	83034364	4070	4070	4070	4070	0
250	20250324	145400	83034364	4070	4070	4070	4070	2
251	20250324	145300	83026224	4075	4075	4075	4075	0
252	20250324	145200	83026224	4075	4075	4075	4075	0
253	20250324	145100	83026224	4075	4075	4075	4075	0
254	20250324	145000	83026224	4075	4075	4075	4075	4
255	20250324	144900	83009924	4075	4075	4075	4075	0
256	20250324	144800	83009924	4075	4075	4075	4075	0
257	20250324	144700	83009924	4075	4075	4075	4075	0
258	20250324	144600	83009924	4075	4075	4075	4075	0
259	20250324	144500	83009924	4075	4075	4075	4075	0
260	20250324	144400	83009924	4075	4075	4075	4075	0
261	20250324	144300	83009924	4075	4075	4075	4075	0
262	20250324	144200	83009924	4075	4075	4075	4075	0
263	20250324	144100	83009924	4075	4075	4075	4075	0
264	20250324	144000	83009924	4075	4075	4075	4075	0
265	20250324	143900	83009924	4075	4075	4075	4075	0
266	20250324	143800	83009924	4075	4075	4075	4075	0
267	20250324	143700	83009924	4075	4075	4075	4075	0
268	20250324	143600	83009924	4075	4075	4075	4075	0
269	20250324	143500	83009924	4075	4075	4075	4075	0
270	20250324	143400	83009924	4075	4075	4075	4075	0
271	20250324	143300	83009924	4075	4075	4075	4075	0
272	20250324	143200	83009924	4075	4075	4075	4075	0
273	20250324	143100	83009924	4075	4075	4075	4075	0
274	20250324	143000	83009924	4075	4075	4075	4075	0
275	20250324	142900	83009924	4075	4075	4075	4075	0
276	20250324	142800	83009924	4075	4075	4075	4075	0
277	20250324	142700	83009924	4075	4075	4075	4075	0
278	20250324	142600	83009924	4075	4075	4075	4075	0
279	20250324	142500	83009924	4075	4075	4075	4075	0
280	20250324	142400	83009924	4075	4060	4075	4060	1356
281	20250324	142300	77491244	4060	4060	4060	4060	31
282	20250324	142200	77365384	4075	4075	4075	4075	0
283	20250324	142100	77365384	4075	4075	4075	4075	0
284	20250324	142000	77365384	4075	4075	4075	4075	0
285	20250324	141900	77365384	4075	4075	4075	4075	1
286	20250324	141800	77361309	4060	4060	4060	4060	0
287	20250324	141700	77361309	4060	4060	4060	4060	700
288	20250324	141600	74519309	4075	4075	4075	4075	1
289	20250324	141500	74515234	4065	4065	4065	4065	0
290	20250324	141400	74515234	4065	4065	4065	4065	0
291	20250324	141300	74515234	4065	4065	4065	4065	0
292	20250324	141200	74515234	4065	4065	4065	4065	1160
293	20250324	141100	69799834	4070	4070	4070	4070	1
294	20250324	141000	69795764	4045	4077	4077	4045	6027
295	20250324	140900	45330148	4080	4080	4080	4080	0
296	20250324	140800	45330148	4080	4080	4080	4080	0
297	20250324	140700	45330148	4080	4080	4080	4080	0
298	20250324	140600	45330148	4080	4080	4080	4080	0
299	20250324	140500	45330148	4080	4080	4080	4080	0
300	20250324	140400	45330148	4080	4080	4080	4080	0
301	20250324	140300	45330148	4080	4080	4080	4080	0
302	20250324	140200	45330148	4080	4080	4080	4080	0
303	20250324	140100	45330148	4080	4080	4080	4080	0
304	20250324	140000	45330148	4080	4080	4080	4080	0
305	20250324	135900	45330148	4080	4080	4080	4080	265
306	20250324	135800	44248948	4080	4080	4080	4080	0
307	20250324	135700	44248948	4080	4080	4080	4080	0
308	20250324	135600	44248948	4080	4080	4080	4080	0
309	20250324	135500	44248948	4080	4080	4080	4080	0
310	20250324	135400	44248948	4080	4080	4080	4080	0
311	20250324	135300	44248948	4080	4080	4080	4080	3
312	20250324	135200	44236708	4080	4080	4080	4080	0
313	20250324	135100	44236708	4080	4080	4080	4080	0
314	20250324	135000	44236708	4080	4080	4080	4080	0
315	20250324	134900	44236708	4080	4080	4080	4080	20
316	20250324	134800	44155108	4065	4065	4065	4065	0
317	20250324	134700	44155108	4065	4065	4065	4065	0
318	20250324	134600	44155108	4065	4065	4065	4065	0
319	20250324	134500	44155108	4065	4065	4065	4065	0
320	20250324	134400	44155108	4065	4065	4065	4065	0
321	20250324	134300	44155108	4065	4075	4075	4065	800
322	20250324	134200	40900448	4080	4080	4080	4080	0
323	20250324	134100	40900448	4080	4080	4080	4080	0
324	20250324	134000	40900448	4080	4080	4080	4080	0
325	20250324	133900	40900448	4080	4080	4080	4080	0
326	20250324	133800	40900448	4080	4080	4080	4080	0
327	20250324	133700	40900448	4080	4080	4080	4080	142
328	20250324	133600	40321088	4080	4087	4087	4080	500
329	20250324	133500	38278839	4087	4087	4087	4087	0
330	20250324	133400	38278839	4087	4087	4087	4087	0
331	20250324	133300	38278839	4087	4087	4087	4087	1
332	20250324	133200	38274752	4090	4090	4090	4090	0
333	20250324	133100	38274752	4090	4090	4090	4090	0
334	20250324	133000	38274752	4090	4090	4090	4090	0
335	20250324	132900	38274752	4090	4090	4090	4090	0
336	20250324	132800	38274752	4090	4090	4090	4090	0
337	20250324	132700	38274752	4090	4090	4090	4090	0
338	20250324	132600	38274752	4090	4090	4090	4090	0
339	20250324	132500	38274752	4090	4090	4090	4090	0
340	20250324	132400	38274752	4090	4090	4090	4090	0
341	20250324	132300	38274752	4090	4090	4090	4090	0
342	20250324	132200	38274752	4090	4090	4090	4090	0
343	20250324	132100	38274752	4090	4090	4090	4090	0
344	20250324	132000	38274752	4090	4090	4090	4090	0
345	20250324	131900	38274752	4090	4090	4090	4090	0
346	20250324	131800	38274752	4090	4090	4090	4090	0
347	20250324	131700	38274752	4090	4090	4090	4090	0
348	20250324	131600	38274752	4090	4090	4090	4090	0
349	20250324	131500	38274752	4090	4090	4090	4090	0
350	20250324	131400	38274752	4090	4090	4090	4090	0
351	20250324	131300	38274752	4090	4090	4090	4090	0
352	20250324	131200	38274752	4090	4090	4090	4090	0
353	20250324	131100	38274752	4090	4090	4090	4090	0
354	20250324	131000	38274752	4090	4090	4090	4090	0
355	20250324	130900	38274752	4090	4090	4090	4090	0
356	20250324	130800	38274752	4090	4085	4090	4085	15
357	20250324	130700	38213472	4085	4085	4085	4085	0
358	20250324	130600	38213472	4085	4085	4085	4085	0
359	20250324	130500	38213472	4085	4085	4085	4085	0
360	20250324	130400	38213472	4085	4085	4085	4085	1
361	20250324	130300	38209387	4085	4085	4085	4085	0
362	20250324	130200	38209387	4085	4085	4085	4085	0
363	20250324	130100	38209387	4085	4085	4085	4085	0
364	20250324	130000	38209387	4085	4085	4085	4085	138
365	20250324	125900	37645657	4090	4090	4090	4090	0
366	20250324	125800	37645657	4090	4090	4090	4090	48
367	20250324	125700	37449337	4095	4095	4095	4095	0
368	20250324	125600	37449337	4095	4095	4095	4095	0
369	20250324	125500	37449337	4095	4095	4095	4095	0
370	20250324	125400	37449337	4095	4095	4095	4095	0
371	20250324	125300	37449337	4095	4095	4095	4095	0
372	20250324	125200	37449337	4095	4095	4095	4095	0
373	20250324	125100	37449337	4095	4095	4095	4095	1
374	20250324	125000	37445242	4095	4095	4095	4095	0
375	20250324	124900	37445242	4095	4095	4095	4095	0
376	20250324	124800	37445242	4095	4095	4095	4095	0
377	20250324	124700	37445242	4095	4095	4095	4095	0
378	20250324	124600	37445242	4095	4095	4095	4095	0
379	20250324	124500	37445242	4095	4095	4095	4095	0
380	20250324	124400	37445242	4095	4095	4095	4095	0
381	20250324	124300	37445242	4095	4095	4095	4095	0
382	20250324	124200	37445242	4095	4095	4095	4095	0
383	20250324	124100	37445242	4095	4095	4095	4095	0
384	20250324	124000	37445242	4095	4095	4095	4095	0
385	20250324	123900	37445242	4095	4095	4095	4095	0
386	20250324	123800	37445242	4095	4095	4095	4095	0
387	20250324	123700	37445242	4095	4095	4095	4095	0
388	20250324	123600	37445242	4095	4095	4095	4095	0
389	20250324	123500	37445242	4095	4095	4095	4095	0
390	20250324	123400	37445242	4095	4095	4095	4095	0
391	20250324	123300	37445242	4095	4095	4095	4095	0
392	20250324	123200	37445242	4095	4095	4095	4095	1
393	20250324	123100	37441147	4095	4095	4095	4095	0
394	20250324	123000	37441147	4095	4095	4095	4095	0
395	20250324	122900	37441147	4095	4095	4095	4095	0
396	20250324	122800	37441147	4095	4095	4095	4095	0
397	20250324	122700	37441147	4095	4095	4095	4095	0
398	20250324	122600	37441147	4095	4095	4095	4095	0
399	20250324	122500	37441147	4095	4095	4095	4095	0
400	20250324	122400	37441147	4095	4095	4095	4095	0
401	20250324	122300	37441147	4095	4095	4095	4095	0
402	20250324	122200	37441147	4095	4095	4095	4095	0
403	20250324	122100	37441147	4095	4095	4095	4095	0
404	20250324	122000	37441147	4095	4095	4095	4095	0
405	20250324	121900	37441147	4095	4095	4095	4095	0
406	20250324	121800	37441147	4095	4095	4095	4095	0
407	20250324	121700	37441147	4095	4095	4095	4095	0
408	20250324	121600	37441147	4095	4095	4095	4095	0
409	20250324	121500	37441147	4095	4095	4095	4095	0
410	20250324	121400	37441147	4095	4095	4095	4095	2
411	20250324	121300	37432957	4095	4095	4095	4095	2
412	20250324	121200	37424767	4085	4085	4085	4085	0
413	20250324	121100	37424767	4085	4085	4085	4085	0
414	20250324	121000	37424767	4085	4085	4085	4085	0
415	20250324	120900	37424767	4085	4085	4085	4085	0
416	20250324	120800	37424767	4085	4085	4085	4085	0
417	20250324	120700	37424767	4085	4085	4085	4085	0
418	20250324	120600	37424767	4085	4085	4085	4085	0
419	20250324	120500	37424767	4085	4085	4085	4085	0
420	20250324	120400	37424767	4085	4085	4085	4085	0
421	20250324	120300	37424767	4085	4085	4085	4085	0
422	20250324	120200	37424767	4085	4085	4085	4085	0
423	20250324	120100	37424767	4085	4085	4085	4085	0
424	20250324	120000	37424767	4085	4085	4085	4085	0
425	20250324	115900	37424767	4085	4085	4085	4085	0
426	20250324	115800	37424767	4085	4085	4085	4085	0
427	20250324	115700	37424767	4085	4085	4085	4085	0
428	20250324	115600	37424767	4085	4085	4085	4085	0
429	20250324	115500	37424767	4085	4085	4085	4085	0
430	20250324	115400	37424767	4085	4085	4085	4085	0
431	20250324	115300	37424767	4085	4085	4085	4085	0
432	20250324	115200	37424767	4085	4085	4085	4085	0
433	20250324	115100	37424767	4085	4085	4085	4085	0
434	20250324	115000	37424767	4085	4085	4085	4085	0
435	20250324	114900	37424767	4085	4085	4085	4085	0
436	20250324	114800	37424767	4085	4085	4085	4085	0
437	20250324	114700	37424767	4085	4085	4085	4085	0
438	20250324	114600	37424767	4085	4085	4085	4085	40
439	20250324	114500	37261367	4095	4095	4095	4095	0
440	20250324	114400	37261367	4095	4090	4095	4085	101
441	20250324	114300	36848522	4085	4085	4085	4085	0
442	20250324	114200	36848522	4085	4085	4085	4085	0
443	20250324	114100	36848522	4085	4085	4085	4085	0
444	20250324	114000	36848522	4085	4085	4085	4085	0
445	20250324	113900	36848522	4085	4085	4085	4085	0
446	20250324	113800	36848522	4085	4085	4085	4085	0
447	20250324	113700	36848522	4085	4085	4085	4085	0
448	20250324	113600	36848522	4085	4085	4085	4085	0
449	20250324	113500	36848522	4085	4085	4085	4085	0
450	20250324	113400	36848522	4085	4085	4085	4085	0
451	20250324	113300	36848522	4085	4085	4085	4085	0
452	20250324	113200	36848522	4085	4085	4085	4085	0
453	20250324	113100	36848522	4085	4085	4085	4085	0
454	20250324	113000	36848522	4085	4085	4085	4085	0
455	20250324	112900	36848522	4085	4085	4085	4085	0
456	20250324	112800	36848522	4085	4085	4085	4085	0
457	20250324	112700	36848522	4085	4085	4085	4085	0
458	20250324	112600	36848522	4085	4085	4085	4085	0
459	20250324	112500	36848522	4085	4085	4085	4085	16
460	20250324	112400	36783162	4100	4100	4100	4100	0
461	20250324	112300	36783162	4100	4100	4100	4100	0
462	20250324	112200	36783162	4100	4100	4100	4100	0
463	20250324	112100	36783162	4100	4100	4100	4100	0
464	20250324	112000	36783162	4100	4100	4100	4100	0
465	20250324	111900	36783162	4100	4100	4100	4100	0
466	20250324	111800	36783162	4100	4100	4100	4100	0
467	20250324	111700	36783162	4100	4100	4100	4100	0
468	20250324	111600	36783162	4100	4100	4100	4100	0
469	20250324	111500	36783162	4100	4100	4100	4100	0
470	20250324	111400	36783162	4100	4100	4100	4100	0
471	20250324	111300	36783162	4100	4095	4100	4095	81
472	20250324	111200	36451462	4095	4095	4095	4095	0
473	20250324	111100	36451462	4095	4095	4095	4095	0
474	20250324	111000	36451462	4095	4095	4095	4095	0
475	20250324	110900	36451462	4095	4095	4095	4095	0
476	20250324	110800	36451462	4095	4095	4095	4095	0
477	20250324	110700	36451462	4095	4095	4095	4095	2
478	20250324	110600	36443272	4095	4095	4095	4095	0
479	20250324	110500	36443272	4095	4095	4095	4095	0
480	20250324	110400	36443272	4095	4095	4095	4095	0
481	20250324	110300	36443272	4095	4095	4095	4095	0
482	20250324	110200	36443272	4095	4095	4095	4095	0
483	20250324	110100	36443272	4095	4095	4095	4095	0
484	20250324	110000	36443272	4095	4095	4095	4095	0
485	20250324	105900	36443272	4095	4095	4095	4095	0
486	20250324	105800	36443272	4095	4095	4095	4095	0
487	20250324	105700	36443272	4095	4095	4095	4095	0
488	20250324	105600	36443272	4095	4095	4095	4095	0
489	20250324	105500	36443272	4095	4095	4095	4095	19
490	20250324	105400	36365467	4095	4095	4095	4095	0
491	20250324	105300	36365467	4095	4095	4095	4095	0
492	20250324	105200	36365467	4095	4095	4095	4095	1
493	20250324	105100	36361372	4095	4095	4095	4095	0
494	20250324	105000	36361372	4095	4095	4095	4095	0
495	20250324	104900	36361372	4095	4095	4095	4095	0
496	20250324	104800	36361372	4095	4095	4095	4095	0
497	20250324	104700	36361372	4095	4095	4095	4095	0
498	20250324	104600	36361372	4095	4095	4095	4095	0
499	20250324	104500	36361372	4095	4095	4095	4095	3
500	20250324	104400	36349087	4095	4095	4095	4095	0
501	20250324	104300	36349087	4095	4095	4095	4095	0
502	20250324	104200	36349087	4095	4095	4095	4095	1
503	20250324	104100	36344992	4090	4090	4090	4090	0
504	20250324	104000	36344992	4090	4090	4090	4090	0
505	20250324	103900	36344992	4090	4090	4090	4090	14
506	20250324	103800	36287732	4095	4095	4095	4095	0
507	20250324	103700	36287732	4095	4095	4095	4095	0
508	20250324	103600	36287732	4095	4095	4095	4095	0
509	20250324	103500	36287732	4095	4095	4095	4095	0
510	20250324	103400	36287732	4095	4095	4095	4095	0
511	20250324	103300	36287732	4095	4095	4095	4095	0
512	20250324	103200	36287732	4095	4095	4095	4095	0
513	20250324	103100	36287732	4095	4095	4095	4095	0
514	20250324	103000	36287732	4095	4095	4095	4095	0
515	20250324	102900	36287732	4095	4095	4095	4095	0
516	20250324	102800	36287732	4095	4095	4095	4095	600
517	20250324	102700	33830732	4090	4090	4090	4090	0
518	20250324	102600	33830732	4090	4090	4090	4090	0
519	20250324	102500	33830732	4090	4090	4090	4090	16
520	20250324	102400	33765292	4095	4095	4095	4095	0
521	20250324	102300	33765292	4095	4095	4095	4095	0
522	20250324	102200	33765292	4095	4095	4095	4095	0
523	20250324	102100	33765292	4095	4095	4095	4095	0
524	20250324	102000	33765292	4095	4095	4095	4095	1
525	20250324	101900	33761197	4090	4090	4090	4090	0
526	20250324	101800	33761197	4090	4090	4090	4090	197
527	20250324	101700	32955467	4080	4080	4080	4080	0
528	20250324	101600	32955467	4080	4080	4080	4080	0
529	20250324	101500	32955467	4080	4090	4090	4080	14
530	20250324	101400	32898317	4085	4085	4085	4085	6
531	20250324	101300	32873807	4090	4090	4090	4090	1
532	20250324	101200	32869717	4085	4085	4085	4085	0
533	20250324	101100	32869717	4085	4075	4085	4075	4013
534	20250324	101000	16497267	4075	4075	4075	4075	0
535	20250324	100900	16497267	4075	4075	4075	4075	0
536	20250324	100800	16497267	4075	4075	4075	4075	0
537	20250324	100700	16497267	4075	4075	4075	4075	81
538	20250324	100600	16167192	4075	4080	4080	4075	27
539	20250324	100500	16057155	4080	4080	4080	4080	0
540	20250324	100400	16057155	4080	4080	4080	4080	0
541	20250324	100300	16057155	4080	4080	4080	4080	0
542	20250324	100200	16057155	4080	4080	4080	4080	0
543	20250324	100100	16057155	4080	4080	4080	4080	0
544	20250324	100000	16057155	4080	4075	4080	4075	108
545	20250324	095900	15617000	4075	4075	4075	4075	0
546	20250324	095800	15617000	4075	4075	4075	4075	0
547	20250324	095700	15617000	4075	4075	4075	4075	0
548	20250324	095600	15617000	4075	4075	4075	4075	0
549	20250324	095500	15617000	4075	4075	4075	4075	0
550	20250324	095400	15617000	4075	4075	4075	4075	0
551	20250324	095300	15617000	4075	4075	4075	4075	0
552	20250324	095200	15617000	4075	4075	4075	4075	1
553	20250324	095100	15612925	4060	4070	4070	4060	1000
554	20250324	095000	11550165	4080	4075	4080	4075	300
555	20250324	094900	10326655	4075	4075	4075	4075	0
556	20250324	094800	10326655	4075	4075	4075	4075	100
557	20250324	094700	9919155	4075	4075	4075	4075	0
558	20250324	094600	9919155	4075	4075	4075	4075	33
559	20250324	094500	9784680	4075	4075	4075	4075	0
560	20250324	094400	9784680	4075	4075	4075	4075	2
561	20250324	094300	9776530	4075	4075	4075	4075	0
562	20250324	094200	9776530	4075	4075	4075	4075	0
563	20250324	094100	9776530	4075	4075	4075	4075	5
564	20250324	094000	9756155	4075	4075	4075	4075	5
565	20250324	093900	9735780	4080	4080	4080	4080	0
566	20250324	093800	9735780	4080	4075	4080	4075	80
567	20250324	093700	9409685	4075	4075	4075	4075	0
568	20250324	093600	9409685	4075	4075	4075	4075	0
569	20250324	093500	9409685	4075	4075	4075	4075	0
570	20250324	093400	9409685	4075	4075	4075	4075	0
571	20250324	093300	9409685	4075	4075	4075	4075	0
572	20250324	093200	9409685	4075	4075	4075	4075	2
573	20250324	093100	9401535	4075	4075	4075	4075	0
574	20250324	093000	9401535	4075	4060	4075	4060	53
575	20250324	092900	9186325	4080	4080	4080	4080	0
576	20250324	092800	9186325	4080	4080	4080	4080	0
577	20250324	092700	9186325	4080	4080	4080	4080	5
578	20250324	092600	9165925	4080	4080	4080	4080	8
579	20250324	092500	9133285	4060	4060	4060	4060	0
580	20250324	092400	9133285	4060	4060	4060	4060	0
581	20250324	092300	9133285	4060	4060	4060	4060	8
582	20250324	092200	9100805	4080	4080	4080	4080	0
583	20250324	092100	9100805	4080	4080	4080	4080	0
584	20250324	092000	9100805	4080	4080	4080	4080	0
585	20250324	091900	9100805	4080	4080	4080	4080	1
586	20250324	091800	9096725	4060	4060	4060	4060	0
587	20250324	091700	9096725	4060	4060	4060	4060	22
588	20250324	091600	9007405	4080	4080	4080	4080	0
589	20250324	091500	9007405	4080	4080	4080	4080	0
590	20250324	091400	9007405	4080	4080	4080	4080	0
591	20250324	091300	9007405	4080	4080	4080	4080	1
592	20250324	091200	9003325	4055	4055	4055	4055	14
593	20250324	091100	8946555	4080	4080	4080	4080	0
594	20250324	091000	8946555	4080	4080	4085	4080	1503
595	20250324	090900	2814305	4080	4060	4080	4060	2
596	20250324	090800	2806165	4080	4080	4080	4080	0
597	20250324	090700	2806165	4080	4085	4085	4060	535
598	20250324	090600	631100	4085	4085	4085	4085	2
599	20250324	090500	622930	4045	4045	4045	4045	0
600	20250324	090400	622930	4045	4045	4045	4045	0
601	20250324	090300	622930	4045	4045	4045	4045	0
602	20250324	090200	622930	4045	4045	4045	4045	0
603	20250324	090100	622930	4045	4045	4045	4045	0
604	20250324	090000	622930	4045	4045	4045	4045	154