KissMeData/024950/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	191000	47717952	4075	4075	4075	4075	134
3	20250324	190900	47717952	4075	4075	4075	4075	0
4	20250324	190800	47717952	4075	4075	4075	4075	0
5	20250324	190700	47717952	4075	4075	4075	4075	0
6	20250324	190600	47717952	4075	4075	4075	4075	0
7	20250324	190500	47717952	4075	4075	4075	4075	0
8	20250324	190400	47717952	4075	4075	4075	4075	0
9	20250324	190300	47717952	4075	4075	4075	4075	0
10	20250324	190200	47717952	4075	4075	4075	4075	0
11	20250324	190100	47717952	4075	4075	4075	4075	0
12	20250324	190000	47717952	4075	4075	4075	4075	0
13	20250324	185900	47717952	4075	4075	4075	4075	0
14	20250324	185800	47717952	4075	4075	4075	4075	0
15	20250324	185700	47717952	4075	4075	4075	4075	0
16	20250324	185600	47717952	4075	4075	4075	4075	0
17	20250324	185500	47717952	4075	4075	4075	4075	0
18	20250324	185400	47717952	4075	4075	4075	4075	0
19	20250324	185300	47717952	4075	4075	4075	4075	0
20	20250324	185200	47717952	4075	4075	4075	4075	0
21	20250324	185100	47717952	4075	4075	4075	4075	0
22	20250324	185000	47717952	4075	4075	4075	4075	0
23	20250324	184900	47717952	4075	4075	4075	4075	0
24	20250324	184800	47717952	4075	4075	4075	4075	0
25	20250324	184700	47717952	4075	4075	4075	4075	0
26	20250324	184600	47717952	4075	4075	4075	4075	0
27	20250324	184500	47717952	4075	4075	4075	4075	0
28	20250324	184400	47717952	4075	4075	4075	4075	0
29	20250324	184300	47717952	4075	4075	4075	4075	0
30	20250324	184200	47717952	4075	4075	4075	4075	0
31	20250324	184100	47717952	4075	4075	4075	4075	0
32	20250324	184000	47717952	4075	4075	4075	4075	134
33	20250324	183900	47717952	4075	4075	4075	4075	0
34	20250324	183800	47717952	4075	4075	4075	4075	0
35	20250324	183700	47717952	4075	4075	4075	4075	0
36	20250324	183600	47717952	4075	4075	4075	4075	0
37	20250324	183500	47717952	4075	4075	4075	4075	0
38	20250324	183400	47717952	4075	4075	4075	4075	0
39	20250324	183300	47717952	4075	4075	4075	4075	0
40	20250324	183200	47717952	4075	4075	4075	4075	0
41	20250324	183100	47717952	4075	4075	4075	4075	0
42	20250324	183000	47717952	4075	4075	4075	4075	0
43	20250324	182900	47717952	4075	4075	4075	4075	0
44	20250324	182800	47717952	4075	4075	4075	4075	0
45	20250324	182700	47717952	4075	4075	4075	4075	0
46	20250324	182600	47717952	4075	4075	4075	4075	0
47	20250324	182500	47717952	4075	4075	4075	4075	0
48	20250324	182400	47717952	4075	4075	4075	4075	0
49	20250324	182300	47717952	4075	4075	4075	4075	0
50	20250324	182200	47717952	4075	4075	4075	4075	0
51	20250324	182100	47717952	4075	4075	4075	4075	0
52	20250324	182000	47717952	4075	4075	4075	4075	0
53	20250324	181900	47717952	4075	4075	4075	4075	0
54	20250324	181800	47717952	4075	4075	4075	4075	0
55	20250324	181700	47717952	4075	4075	4075	4075	0
56	20250324	181600	47717952	4075	4075	4075	4075	0
57	20250324	181500	47717952	4075	4075	4075	4075	0
58	20250324	181400	47717952	4075	4075	4075	4075	0
59	20250324	181300	47717952	4075	4075	4075	4075	0
60	20250324	181200	47717952	4075	4075	4075	4075	0
61	20250324	181100	47717952	4075	4075	4075	4075	0
62	20250324	181000	47717952	4075	4075	4075	4075	134
63	20250324	180900	47717952	4075	4075	4075	4075	0
64	20250324	180800	47717952	4075	4075	4075	4075	0
65	20250324	180700	47717952	4075	4075	4075	4075	0
66	20250324	180600	47717952	4075	4075	4075	4075	0
67	20250324	180500	47717952	4075	4075	4075	4075	0
68	20250324	180400	47717952	4075	4075	4075	4075	0
69	20250324	180300	47717952	4075	4075	4075	4075	0
70	20250324	180200	47717952	4075	4075	4075	4075	0
71	20250324	180100	47717952	4075	4075	4075	4075	0
72	20250324	180000	47717952	4075	4075	4075	4075	0
73	20250324	175900	47717952	4075	4075	4075	4075	0
74	20250324	175800	47717952	4075	4075	4075	4075	0
75	20250324	175700	47717952	4075	4075	4075	4075	0
76	20250324	175600	47717952	4075	4075	4075	4075	0
77	20250324	175500	47717952	4075	4075	4075	4075	0
78	20250324	175400	47717952	4075	4075	4075	4075	0
79	20250324	175300	47717952	4075	4075	4075	4075	0
80	20250324	175200	47717952	4075	4075	4075	4075	0
81	20250324	175100	47717952	4075	4075	4075	4075	0
82	20250324	175000	47717952	4075	4075	4075	4075	0
83	20250324	174900	47717952	4075	4075	4075	4075	0
84	20250324	174800	47717952	4075	4075	4075	4075	0
85	20250324	174700	47717952	4075	4075	4075	4075	0
86	20250324	174600	47717952	4075	4075	4075	4075	0
87	20250324	174500	47717952	4075	4075	4075	4075	0
88	20250324	174400	47717952	4075	4075	4075	4075	0
89	20250324	174300	47717952	4075	4075	4075	4075	0
90	20250324	174200	47717952	4075	4075	4075	4075	0
91	20250324	174100	47717952	4075	4075	4075	4075	0
92	20250324	174000	47717952	4075	4075	4075	4075	134
93	20250324	173900	47717952	4075	4075	4075	4075	0
94	20250324	173800	47717952	4075	4075	4075	4075	0
95	20250324	173700	47717952	4075	4075	4075	4075	0
96	20250324	173600	47717952	4075	4075	4075	4075	0
97	20250324	173500	47717952	4075	4075	4075	4075	0
98	20250324	173400	47717952	4075	4075	4075	4075	0
99	20250324	173300	47717952	4075	4075	4075	4075	0
100	20250324	173200	47717952	4075	4075	4075	4075	0
101	20250324	173100	47717952	4075	4075	4075	4075	0
102	20250324	173000	47717952	4075	4075	4075	4075	0
103	20250324	172900	47717952	4075	4075	4075	4075	0
104	20250324	172800	47717952	4075	4075	4075	4075	0
105	20250324	172700	47717952	4075	4075	4075	4075	0
106	20250324	172600	47717952	4075	4075	4075	4075	0
107	20250324	172500	47717952	4075	4075	4075	4075	0
108	20250324	172400	47717952	4075	4075	4075	4075	0
109	20250324	172300	47717952	4075	4075	4075	4075	0
110	20250324	172200	47717952	4075	4075	4075	4075	0
111	20250324	172100	47717952	4075	4075	4075	4075	0
112	20250324	172000	47717952	4075	4075	4075	4075	0
113	20250324	171900	47717952	4075	4075	4075	4075	0
114	20250324	171800	47717952	4075	4075	4075	4075	0
115	20250324	171700	47717952	4075	4075	4075	4075	0
116	20250324	171600	47717952	4075	4075	4075	4075	0
117	20250324	171500	47717952	4075	4075	4075	4075	0
118	20250324	171400	47717952	4075	4075	4075	4075	0
119	20250324	171300	47717952	4075	4075	4075	4075	0
120	20250324	171200	47717952	4075	4075	4075	4075	0
121	20250324	171100	47717952	4075	4075	4075	4075	0
122	20250324	171000	47717952	4075	4075	4075	4075	134
123	20250324	170900	47717952	4075	4075	4075	4075	0
124	20250324	170800	47717952	4075	4075	4075	4075	0
125	20250324	170700	47717952	4075	4075	4075	4075	0
126	20250324	170600	47717952	4075	4075	4075	4075	0
127	20250324	170500	47717952	4075	4075	4075	4075	0
128	20250324	170400	47717952	4075	4075	4075	4075	0
129	20250324	170300	47717952	4075	4075	4075	4075	0
130	20250324	170200	47717952	4075	4075	4075	4075	0
131	20250324	170100	47717952	4075	4075	4075	4075	0
132	20250324	170000	47717952	4075	4075	4075	4075	0
133	20250324	165900	47717952	4075	4075	4075	4075	0
134	20250324	165800	47717952	4075	4075	4075	4075	0
135	20250324	165700	47717952	4075	4075	4075	4075	0
136	20250324	165600	47717952	4075	4075	4075	4075	0
137	20250324	165500	47717952	4075	4075	4075	4075	0
138	20250324	165400	47717952	4075	4075	4075	4075	0
139	20250324	165300	47717952	4075	4075	4075	4075	0
140	20250324	165200	47717952	4075	4075	4075	4075	0
141	20250324	165100	47717952	4075	4075	4075	4075	0
142	20250324	165000	47717952	4075	4075	4075	4075	0
143	20250324	164900	47717952	4075	4075	4075	4075	0
144	20250324	164800	47717952	4075	4075	4075	4075	0
145	20250324	164700	47717952	4075	4075	4075	4075	0
146	20250324	164600	47717952	4075	4075	4075	4075	0
147	20250324	164500	47717952	4075	4075	4075	4075	0
148	20250324	164400	47717952	4075	4075	4075	4075	0
149	20250324	164300	47717952	4075	4075	4075	4075	0
150	20250324	164200	47717952	4075	4075	4075	4075	0
151	20250324	164100	47717952	4075	4075	4075	4075	0
152	20250324	164000	47717952	4075	4075	4075	4075	134
153	20250324	163900	47717952	4075	4075	4075	4075	0
154	20250324	163800	47717952	4075	4075	4075	4075	0
155	20250324	163700	47717952	4075	4075	4075	4075	0
156	20250324	163600	47717952	4075	4075	4075	4075	0
157	20250324	163500	47717952	4075	4075	4075	4075	0
158	20250324	163400	47717952	4075	4075	4075	4075	0
159	20250324	163300	47717952	4075	4075	4075	4075	0
160	20250324	163200	47717952	4075	4075	4075	4075	0
161	20250324	163100	47717952	4075	4075	4075	4075	0
162	20250324	163000	47717952	4075	4075	4075	4075	0
163	20250324	162900	47717952	4075	4075	4075	4075	0
164	20250324	162800	47717952	4075	4075	4075	4075	0
165	20250324	162700	47717952	4075	4075	4075	4075	0
166	20250324	162600	47717952	4075	4075	4075	4075	0
167	20250324	162500	47717952	4075	4075	4075	4075	0
168	20250324	162400	47717952	4075	4075	4075	4075	0
169	20250324	162300	47717952	4075	4075	4075	4075	0
170	20250324	162200	47717952	4075	4075	4075	4075	0
171	20250324	162100	47717952	4075	4075	4075	4075	0
172	20250324	162000	47717952	4075	4075	4075	4075	0
173	20250324	161900	47717952	4075	4075	4075	4075	0
174	20250324	161800	47717952	4075	4075	4075	4075	0
175	20250324	161700	47717952	4075	4075	4075	4075	0
176	20250324	161600	47717952	4075	4075	4075	4075	0
177	20250324	161500	47717952	4075	4075	4075	4075	0
178	20250324	161400	47717952	4075	4075	4075	4075	0
179	20250324	161300	47717952	4075	4075	4075	4075	0
180	20250324	161200	47717952	4075	4075	4075	4075	0
181	20250324	161100	47717952	4075	4075	4075	4075	0
182	20250324	161000	47717952	4075	4075	4075	4075	134
183	20250324	160900	47717952	4075	4075	4075	4075	0
184	20250324	160800	47717952	4075	4075	4075	4075	0
185	20250324	160700	47717952	4075	4075	4075	4075	0
186	20250324	160600	47717952	4075	4075	4075	4075	0
187	20250324	160500	47717952	4075	4075	4075	4075	0
188	20250324	160400	47717952	4075	4075	4075	4075	0
189	20250324	160300	47717952	4075	4075	4075	4075	0
190	20250324	160200	47717952	4075	4075	4075	4075	0
191	20250324	160100	47717952	4075	4075	4075	4075	0
192	20250324	160000	47717952	4075	4075	4075	4075	0
193	20250324	155900	47717952	4075	4075	4075	4075	0
194	20250324	155800	47717952	4075	4075	4075	4075	0
195	20250324	155700	47717952	4075	4075	4075	4075	0
196	20250324	155600	47717952	4075	4075	4075	4075	0
197	20250324	155500	47717952	4075	4075	4075	4075	0
198	20250324	155400	47717952	4075	4075	4075	4075	0
199	20250324	155300	47717952	4075	4075	4075	4075	0
200	20250324	155200	47717952	4075	4075	4075	4075	0
201	20250324	155100	47717952	4075	4075	4075	4075	0
202	20250324	155000	47717952	4075	4075	4075	4075	0
203	20250324	154900	47717952	4075	4075	4075	4075	0
204	20250324	154800	47717952	4075	4075	4075	4075	0
205	20250324	154700	47717952	4075	4075	4075	4075	0
206	20250324	154600	47717952	4075	4075	4075	4075	0
207	20250324	154500	47717952	4075	4075	4075	4075	0
208	20250324	154400	47717952	4075	4075	4075	4075	0
209	20250324	154300	47717952	4075	4075	4075	4075	0
210	20250324	154200	47717952	4075	4075	4075	4075	0
211	20250324	154100	47717952	4075	4075	4075	4075	0
212	20250324	154000	47717952	4075	4075	4075	4075	134
213	20250324	153900	47717952	4075	4075	4075	4075	0
214	20250324	153800	47717952	4075	4075	4075	4075	0
215	20250324	153700	47717952	4075	4075	4075	4075	0
216	20250324	153600	47717952	4075	4075	4075	4075	0
217	20250324	153500	47717952	4075	4075	4075	4075	0
218	20250324	153400	47717952	4075	4075	4075	4075	0
219	20250324	153300	47717952	4075	4075	4075	4075	0
220	20250324	153200	47717952	4075	4075	4075	4075	0
221	20250324	153100	47717952	4075	4075	4075	4075	0
222	20250324	153000	47717952	4075	4075	4075	4075	134
223	20250324	152900	47171902	4075	4075	4075	4075	0
224	20250324	152800	47171902	4075	4075	4075	4075	0
225	20250324	152700	47171902	4075	4075	4075	4075	0
226	20250324	152600	47171902	4075	4075	4075	4075	0
227	20250324	152500	47171902	4075	4075	4075	4075	0
228	20250324	152400	47171902	4075	4075	4075	4075	0
229	20250324	152300	47171902	4075	4075	4075	4075	0
230	20250324	152200	47171902	4075	4075	4075	4075	0
231	20250324	152100	47171902	4075	4075	4075	4075	0
232	20250324	152000	47171902	4075	4075	4075	4075	0
233	20250324	151900	47171902	4075	4075	4075	4075	3
234	20250324	151800	47159677	4080	4080	4080	4080	0
235	20250324	151700	47159677	4080	4080	4080	4080	0
236	20250324	151600	47159677	4080	4080	4080	4080	0
237	20250324	151500	47159677	4080	4080	4080	4080	0
238	20250324	151400	47159677	4080	4080	4080	4080	0
239	20250324	151300	47159677	4080	4080	4080	4080	1
240	20250324	151200	47155597	4075	4080	4080	4075	18
241	20250324	151100	47082182	4080	4080	4080	4080	0
242	20250324	151000	47082182	4080	4080	4080	4080	0
243	20250324	150900	47082182	4080	4080	4080	4080	470
244	20250324	150800	45164582	4080	4080	4080	4080	0
245	20250324	150700	45164582	4080	4080	4080	4080	1
246	20250324	150600	45160502	4085	4085	4085	4085	2
247	20250324	150500	45152332	4085	4085	4085	4085	0
248	20250324	150400	45152332	4085	4085	4085	4085	0
249	20250324	150300	45152332	4085	4085	4085	4085	1
250	20250324	150200	45148247	4085	4085	4085	4085	2
251	20250324	150100	45140077	4085	4085	4085	4085	1
252	20250324	150000	45135992	4085	4085	4085	4085	1
253	20250324	145900	45131907	4085	4085	4085	4085	0
254	20250324	145800	45131907	4085	4085	4085	4085	0
255	20250324	145700	45131907	4085	4085	4085	4085	1
256	20250324	145600	45127822	4085	4085	4085	4085	14
257	20250324	145500	45070632	4085	4085	4085	4085	0
258	20250324	145400	45070632	4085	4085	4085	4085	0
259	20250324	145300	45070632	4085	4085	4085	4085	20
260	20250324	145200	44988932	4085	4085	4085	4085	0
261	20250324	145100	44988932	4085	4085	4085	4085	0
262	20250324	145000	44988932	4085	4085	4085	4085	0
263	20250324	144900	44988932	4085	4085	4085	4085	2
264	20250324	144800	44980762	4085	4085	4085	4085	0
265	20250324	144700	44980762	4085	4085	4085	4085	0
266	20250324	144600	44980762	4085	4085	4085	4085	0
267	20250324	144500	44980762	4085	4085	4085	4085	0
268	20250324	144400	44980762	4085	4085	4085	4085	0
269	20250324	144300	44980762	4085	4085	4085	4085	0
270	20250324	144200	44980762	4085	4085	4085	4085	0
271	20250324	144100	44980762	4085	4085	4085	4085	5
272	20250324	144000	44960337	4085	4080	4085	4080	2
273	20250324	143900	44952172	4080	4080	4080	4080	3
274	20250324	143800	44939932	4085	4085	4085	4085	0
275	20250324	143700	44939932	4085	4085	4085	4085	0
276	20250324	143600	44939932	4085	4085	4085	4085	0
277	20250324	143500	44939932	4085	4085	4085	4085	0
278	20250324	143400	44939932	4085	4085	4085	4085	1
279	20250324	143300	44935847	4080	4080	4080	4080	0
280	20250324	143200	44935847	4080	4080	4080	4080	0
281	20250324	143100	44935847	4080	4080	4080	4080	2
282	20250324	143000	44927687	4080	4080	4080	4080	23
283	20250324	142900	44833847	4080	4080	4080	4080	0
284	20250324	142800	44833847	4080	4080	4080	4080	0
285	20250324	142700	44833847	4080	4080	4080	4080	0
286	20250324	142600	44833847	4080	4080	4080	4080	0
287	20250324	142500	44833847	4080	4080	4080	4080	0
288	20250324	142400	44833847	4080	4080	4080	4080	0
289	20250324	142300	44833847	4080	4080	4080	4080	4
290	20250324	142200	44817527	4080	4080	4080	4080	0
291	20250324	142100	44817527	4080	4080	4080	4080	0
292	20250324	142000	44817527	4080	4080	4080	4080	0
293	20250324	141900	44817527	4080	4080	4080	4080	0
294	20250324	141800	44817527	4080	4080	4080	4080	0
295	20250324	141700	44817527	4080	4080	4080	4080	0
296	20250324	141600	44817527	4080	4080	4080	4080	0
297	20250324	141500	44817527	4080	4080	4080	4080	0
298	20250324	141400	44817527	4080	4080	4080	4080	0
299	20250324	141300	44817527	4080	4080	4080	4080	0
300	20250324	141200	44817527	4080	4080	4080	4080	0
301	20250324	141100	44817527	4080	4080	4080	4080	0
302	20250324	141000	44817527	4080	4080	4080	4080	0
303	20250324	140900	44817527	4080	4080	4080	4080	0
304	20250324	140800	44817527	4080	4080	4080	4080	0
305	20250324	140700	44817527	4080	4080	4080	4080	10
306	20250324	140600	44776727	4075	4075	4075	4075	0
307	20250324	140500	44776727	4075	4075	4075	4075	0
308	20250324	140400	44776727	4075	4075	4075	4075	0
309	20250324	140300	44776727	4075	4075	4075	4075	0
310	20250324	140200	44776727	4075	4075	4075	4075	0
311	20250324	140100	44776727	4075	4075	4075	4075	0
312	20250324	140000	44776727	4075	4085	4085	4075	1187
313	20250324	135900	39933462	4090	4090	4090	4090	0
314	20250324	135800	39933462	4090	4090	4090	4090	0
315	20250324	135700	39933462	4090	4090	4090	4090	0
316	20250324	135600	39933462	4090	4090	4090	4090	0
317	20250324	135500	39933462	4090	4090	4090	4090	0
318	20250324	135400	39933462	4090	4090	4090	4090	0
319	20250324	135300	39933462	4090	4090	4090	4090	471
320	20250324	135200	38007072	4090	4090	4090	4090	1
321	20250324	135100	38002982	4090	4090	4090	4090	0
322	20250324	135000	38002982	4090	4090	4090	4090	0
323	20250324	134900	38002982	4090	4090	4090	4090	0
324	20250324	134800	38002982	4090	4090	4090	4090	0
325	20250324	134700	38002982	4090	4090	4090	4090	0
326	20250324	134600	38002982	4090	4090	4090	4090	1
327	20250324	134500	37998892	4095	4095	4095	4095	0
328	20250324	134400	37998892	4095	4095	4095	4095	0
329	20250324	134300	37998892	4095	4095	4095	4095	0
330	20250324	134200	37998892	4095	4095	4095	4095	5
331	20250324	134100	37978417	4095	4095	4095	4095	0
332	20250324	134000	37978417	4095	4095	4095	4095	0
333	20250324	133900	37978417	4095	4095	4095	4095	0
334	20250324	133800	37978417	4095	4095	4095	4095	9
335	20250324	133700	37941562	4090	4090	4090	4090	0
336	20250324	133600	37941562	4090	4090	4090	4090	0
337	20250324	133500	37941562	4090	4090	4090	4090	0
338	20250324	133400	37941562	4090	4090	4090	4090	0
339	20250324	133300	37941562	4090	4090	4090	4090	0
340	20250324	133200	37941562	4090	4090	4090	4090	0
341	20250324	133100	37941562	4090	4090	4090	4090	0
342	20250324	133000	37941562	4090	4090	4090	4090	0
343	20250324	132900	37941562	4090	4090	4090	4090	0
344	20250324	132800	37941562	4090	4090	4090	4090	0
345	20250324	132700	37941562	4090	4090	4090	4090	0
346	20250324	132600	37941562	4090	4090	4090	4090	0
347	20250324	132500	37941562	4090	4090	4090	4090	0
348	20250324	132400	37941562	4090	4090	4090	4090	0
349	20250324	132300	37941562	4090	4090	4090	4090	0
350	20250324	132200	37941562	4090	4090	4090	4090	0
351	20250324	132100	37941562	4090	4090	4090	4090	0
352	20250324	132000	37941562	4090	4090	4090	4090	0
353	20250324	131900	37941562	4090	4090	4090	4090	0
354	20250324	131800	37941562	4090	4090	4090	4090	0
355	20250324	131700	37941562	4090	4090	4090	4090	56
356	20250324	131600	37712522	4095	4095	4095	4095	0
357	20250324	131500	37712522	4095	4095	4095	4095	0
358	20250324	131400	37712522	4095	4095	4095	4095	0
359	20250324	131300	37712522	4095	4095	4095	4095	0
360	20250324	131200	37712522	4095	4095	4095	4095	0
361	20250324	131100	37712522	4095	4095	4095	4095	0
362	20250324	131000	37712522	4095	4095	4095	4095	5
363	20250324	130900	37692047	4095	4095	4095	4095	0
364	20250324	130800	37692047	4095	4095	4095	4095	0
365	20250324	130700	37692047	4095	4095	4095	4095	0
366	20250324	130600	37692047	4095	4095	4095	4095	0
367	20250324	130500	37692047	4095	4095	4095	4095	0
368	20250324	130400	37692047	4095	4095	4095	4095	299
369	20250324	130300	36467642	4095	4095	4095	4095	0
370	20250324	130200	36467642	4095	4095	4095	4095	0
371	20250324	130100	36467642	4095	4095	4095	4095	0
372	20250324	130000	36467642	4095	4095	4095	4095	0
373	20250324	125900	36467642	4095	4095	4095	4095	0
374	20250324	125800	36467642	4095	4095	4095	4095	0
375	20250324	125700	36467642	4095	4095	4095	4095	0
376	20250324	125600	36467642	4095	4095	4095	4095	0
377	20250324	125500	36467642	4095	4100	4100	4095	196
378	20250324	125400	35665002	4095	4095	4095	4095	0
379	20250324	125300	35665002	4095	4095	4095	4095	0
380	20250324	125200	35665002	4095	4095	4095	4095	0
381	20250324	125100	35665002	4095	4095	4095	4095	1
382	20250324	125000	35660907	4095	4095	4095	4095	0
383	20250324	124900	35660907	4095	4095	4095	4095	0
384	20250324	124800	35660907	4095	4095	4095	4095	0
385	20250324	124700	35660907	4095	4095	4095	4095	0
386	20250324	124600	35660907	4095	4095	4095	4095	0
387	20250324	124500	35660907	4095	4095	4095	4095	0
388	20250324	124400	35660907	4095	4095	4095	4095	0
389	20250324	124300	35660907	4095	4095	4095	4095	0
390	20250324	124200	35660907	4095	4095	4095	4095	0
391	20250324	124100	35660907	4095	4095	4095	4095	20
392	20250324	124000	35579007	4095	4095	4095	4095	0
393	20250324	123900	35579007	4095	4095	4095	4095	0
394	20250324	123800	35579007	4095	4095	4095	4095	0
395	20250324	123700	35579007	4095	4095	4095	4095	1
396	20250324	123600	35574912	4095	4095	4095	4095	140
397	20250324	123500	35001612	4095	4095	4095	4095	30
398	20250324	123400	34878762	4095	4095	4095	4095	0
399	20250324	123300	34878762	4095	4095	4095	4095	0
400	20250324	123200	34878762	4095	4095	4095	4095	0
401	20250324	123100	34878762	4095	4095	4095	4095	0
402	20250324	123000	34878762	4095	4095	4095	4095	0
403	20250324	122900	34878762	4095	4095	4097	4095	89
404	20250324	122800	34514305	4095	4095	4095	4095	0
405	20250324	122700	34514305	4095	4095	4095	4095	0
406	20250324	122600	34514305	4095	4095	4095	4095	3
407	20250324	122500	34502020	4090	4090	4090	4090	0
408	20250324	122400	34502020	4090	4090	4090	4090	0
409	20250324	122300	34502020	4090	4090	4090	4090	0
410	20250324	122200	34502020	4090	4090	4090	4090	0
411	20250324	122100	34502020	4090	4090	4090	4090	0
412	20250324	122000	34502020	4090	4090	4090	4090	0
413	20250324	121900	34502020	4090	4090	4090	4090	0
414	20250324	121800	34502020	4090	4090	4090	4090	0
415	20250324	121700	34502020	4090	4090	4090	4090	0
416	20250324	121600	34502020	4090	4090	4090	4090	0
417	20250324	121500	34502020	4090	4090	4090	4090	0
418	20250324	121400	34502020	4090	4090	4090	4090	0
419	20250324	121300	34502020	4090	4090	4090	4090	0
420	20250324	121200	34502020	4090	4090	4090	4090	0
421	20250324	121100	34502020	4090	4090	4090	4090	0
422	20250324	121000	34502020	4090	4090	4090	4090	0
423	20250324	120900	34502020	4090	4090	4090	4090	0
424	20250324	120800	34502020	4090	4090	4090	4090	0
425	20250324	120700	34502020	4090	4090	4090	4090	87
426	20250324	120600	34146190	4090	4090	4090	4090	0
427	20250324	120500	34146190	4090	4090	4090	4090	0
428	20250324	120400	34146190	4090	4090	4090	4090	3
429	20250324	120300	34133920	4090	4090	4090	4090	0
430	20250324	120200	34133920	4090	4090	4090	4090	0
431	20250324	120100	34133920	4090	4090	4090	4090	5
432	20250324	120000	34113470	4085	4085	4085	4085	0
433	20250324	115900	34113470	4085	4085	4085	4085	0
434	20250324	115800	34113470	4085	4085	4085	4085	4
435	20250324	115700	34097130	4085	4085	4085	4085	0
436	20250324	115600	34097130	4085	4085	4085	4085	0
437	20250324	115500	34097130	4085	4085	4085	4085	1
438	20250324	115400	34093045	4090	4090	4090	4090	0
439	20250324	115300	34093045	4090	4090	4090	4090	0
440	20250324	115200	34093045	4090	4090	4090	4090	0
441	20250324	115100	34093045	4090	4090	4090	4090	0
442	20250324	115000	34093045	4090	4090	4090	4090	0
443	20250324	114900	34093045	4090	4090	4090	4090	0
444	20250324	114800	34093045	4090	4090	4090	4090	0
445	20250324	114700	34093045	4090	4090	4090	4090	0
446	20250324	114600	34093045	4090	4090	4090	4090	0
447	20250324	114500	34093045	4090	4090	4090	4090	0
448	20250324	114400	34093045	4090	4090	4090	4090	0
449	20250324	114300	34093045	4090	4090	4090	4090	0
450	20250324	114200	34093045	4090	4090	4090	4090	10
451	20250324	114100	34052145	4090	4090	4090	4090	0
452	20250324	114000	34052145	4090	4090	4090	4090	0
453	20250324	113900	34052145	4090	4090	4090	4090	0
454	20250324	113800	34052145	4090	4090	4090	4090	0
455	20250324	113700	34052145	4090	4090	4090	4090	0
456	20250324	113600	34052145	4090	4090	4090	4090	0
457	20250324	113500	34052145	4090	4090	4090	4090	50
458	20250324	113400	33847645	4085	4085	4085	4085	0
459	20250324	113300	33847645	4085	4085	4085	4085	0
460	20250324	113200	33847645	4085	4085	4085	4085	0
461	20250324	113100	33847645	4085	4085	4085	4085	124
462	20250324	113000	33341105	4085	4085	4085	4085	0
463	20250324	112900	33341105	4085	4085	4085	4085	145
464	20250324	112800	32748780	4085	4085	4085	4085	12
465	20250324	112700	32699760	4085	4090	4090	4085	24
466	20250324	112600	32601660	4090	4090	4090	4090	12
467	20250324	112500	32552580	4090	4090	4090	4090	13
468	20250324	112400	32499410	4090	4090	4090	4090	0
469	20250324	112300	32499410	4090	4090	4090	4090	0
470	20250324	112200	32499410	4090	4090	4090	4090	0
471	20250324	112100	32499410	4090	4090	4090	4090	0
472	20250324	112000	32499410	4090	4090	4090	4090	118
473	20250324	111900	32016790	4090	4090	4090	4090	0
474	20250324	111800	32016790	4090	4090	4090	4090	2
475	20250324	111700	32008610	4090	4090	4090	4090	0
476	20250324	111600	32008610	4090	4090	4090	4090	1
477	20250324	111500	32004520	4090	4090	4090	4090	0
478	20250324	111400	32004520	4090	4090	4090	4090	1
479	20250324	111300	32000430	4080	4080	4080	4080	0
480	20250324	111200	32000430	4080	4080	4080	4080	706
481	20250324	111100	29119950	4080	4080	4080	4080	0
482	20250324	111000	29119950	4080	4080	4080	4080	1
483	20250324	110900	29115870	4080	4080	4080	4080	37
484	20250324	110800	28964910	4080	4080	4080	4080	110
485	20250324	110700	28516110	4080	4080	4080	4080	0
486	20250324	110600	28516110	4080	4080	4080	4080	0
487	20250324	110500	28516110	4080	4080	4080	4080	0
488	20250324	110400	28516110	4080	4080	4080	4080	0
489	20250324	110300	28516110	4080	4085	4085	4080	100
490	20250324	110200	28108010	4095	4095	4095	4095	0
491	20250324	110100	28108010	4095	4095	4095	4095	0
492	20250324	110000	28108010	4095	4095	4095	4095	0
493	20250324	105900	28108010	4095	4095	4095	4095	0
494	20250324	105800	28108010	4095	4095	4095	4095	0
495	20250324	105700	28108010	4095	4095	4095	4095	0
496	20250324	105600	28108010	4095	4095	4095	4095	0
497	20250324	105500	28108010	4095	4095	4095	4095	2
498	20250324	105400	28099820	4085	4085	4085	4085	10
499	20250324	105300	28058970	4095	4095	4095	4095	0
500	20250324	105200	28058970	4095	4095	4095	4095	1
501	20250324	105100	28054875	4100	4100	4100	4100	0
502	20250324	105000	28054875	4100	4100	4100	4100	1
503	20250324	104900	28050775	4100	4100	4100	4100	2
504	20250324	104800	28042575	4100	4100	4100	4100	0
505	20250324	104700	28042575	4100	4100	4100	4100	0
506	20250324	104600	28042575	4100	4100	4100	4100	0
507	20250324	104500	28042575	4100	4100	4100	4100	0
508	20250324	104400	28042575	4100	4100	4100	4100	0
509	20250324	104300	28042575	4100	4100	4100	4100	10
510	20250324	104200	28001575	4105	4105	4105	4105	0
511	20250324	104100	28001575	4105	4105	4105	4105	0
512	20250324	104000	28001575	4105	4085	4105	4085	12
513	20250324	103900	27952515	4110	4110	4110	4110	0
514	20250324	103800	27952515	4110	4100	4110	4100	500
515	20250324	103700	25898115	4100	4100	4100	4100	0
516	20250324	103600	25898115	4100	4100	4100	4100	20
517	20250324	103500	25816115	4095	4095	4095	4095	0
518	20250324	103400	25816115	4095	4095	4095	4095	7
519	20250324	103300	25787450	4085	4085	4085	4085	43
520	20250324	103200	25611795	4085	4085	4085	4085	100
521	20250324	103100	25203295	4085	4085	4085	4085	1
522	20250324	103000	25199210	4085	4085	4085	4085	5
523	20250324	102900	25178785	4085	4085	4085	4085	0
524	20250324	102800	25178785	4085	4085	4085	4075	13
525	20250324	102700	25125780	4085	4075	4085	4075	12
526	20250324	102600	25076860	4090	4090	4090	4090	0
527	20250324	102500	25076860	4090	4090	4090	4090	1
528	20250324	102400	25072770	4075	4075	4075	4075	10
529	20250324	102300	25032020	4090	4090	4090	4090	0
530	20250324	102200	25032020	4090	4090	4090	4090	0
531	20250324	102100	25032020	4090	4090	4090	4090	0
532	20250324	102000	25032020	4090	4090	4090	4090	0
533	20250324	101900	25032020	4090	4090	4090	4090	0
534	20250324	101800	25032020	4090	4090	4090	4090	0
535	20250324	101700	25032020	4090	4090	4090	4090	1
536	20250324	101600	25027930	4080	4080	4080	4080	33
537	20250324	101500	24893290	4080	4080	4080	4080	0
538	20250324	101400	24893290	4080	4080	4080	4080	17
539	20250324	101300	24823930	4080	4080	4080	4080	30
540	20250324	101200	24701530	4080	4080	4080	4080	0
541	20250324	101100	24701530	4080	4080	4080	4080	0
542	20250324	101000	24701530	4080	4080	4080	4080	0
543	20250324	100900	24701530	4080	4080	4080	4080	0
544	20250324	100800	24701530	4080	4080	4080	4080	5
545	20250324	100700	24681130	4070	4070	4070	4070	3
546	20250324	100600	24668920	4080	4080	4080	4080	0
547	20250324	100500	24668920	4080	4080	4080	4080	162
548	20250324	100400	24007960	4080	4080	4080	4080	3
549	20250324	100300	23995720	4080	4080	4080	4080	1
550	20250324	100200	23991640	4080	4080	4080	4080	0
551	20250324	100100	23991640	4080	4080	4080	4080	0
552	20250324	100000	23991640	4080	4080	4080	4080	10
553	20250324	095900	23950840	4080	4080	4080	4080	0
554	20250324	095800	23950840	4080	4080	4080	4080	0
555	20250324	095700	23950840	4080	4080	4080	4080	1
556	20250324	095600	23946760	4080	4080	4080	4080	20
557	20250324	095500	23865160	4080	4080	4080	4080	0
558	20250324	095400	23865160	4080	4080	4080	4080	0
559	20250324	095300	23865160	4080	4080	4080	4080	0
560	20250324	095200	23865160	4080	4080	4080	4080	0
561	20250324	095100	23865160	4080	4080	4080	4080	2
562	20250324	095000	23857000	4080	4075	4080	4075	3
563	20250324	094900	23844765	4075	4065	4075	4065	1014
564	20250324	094800	19721950	4065	4065	4065	4065	0
565	20250324	094700	19721950	4065	4065	4065	4065	300
566	20250324	094600	18502450	4070	4070	4070	4070	0
567	20250324	094500	18502450	4070	4065	4070	4065	40
568	20250324	094400	18339725	4065	4065	4065	4065	0
569	20250324	094300	18339725	4065	4065	4065	4065	0
570	20250324	094200	18339725	4065	4065	4065	4065	0
571	20250324	094100	18339725	4065	4065	4065	4065	0
572	20250324	094000	18339725	4065	4065	4065	4065	19
573	20250324	093900	18262490	4070	4070	4070	4070	0
574	20250324	093800	18262490	4070	4070	4070	4070	0
575	20250324	093700	18262490	4070	4070	4070	4070	0
576	20250324	093600	18262490	4070	4070	4070	4070	60
577	20250324	093500	18018290	4070	4070	4070	4070	21
578	20250324	093400	17932820	4070	4070	4070	4070	10
579	20250324	093300	17892120	4070	4070	4070	4070	30
580	20250324	093200	17770020	4070	4070	4070	4070	100
581	20250324	093100	17363020	4065	4065	4065	4065	0
582	20250324	093000	17363020	4065	4065	4065	4065	0
583	20250324	092900	17363020	4065	4075	4080	4065	955
584	20250324	092800	13470655	4070	4070	4070	4070	0
585	20250324	092700	13470655	4070	4075	4075	4070	324
586	20250324	092600	12150795	4075	4075	4075	4075	31
587	20250324	092500	12024470	4075	4075	4075	4075	0
588	20250324	092400	12024470	4075	4075	4075	4075	0
589	20250324	092300	12024470	4075	4075	4075	4075	0
590	20250324	092200	12024470	4075	4080	4080	4075	591
591	20250324	092100	9615535	4080	4080	4080	4080	0
592	20250324	092000	9615535	4080	4080	4080	4080	0
593	20250324	091900	9615535	4080	4080	4080	4080	0
594	20250324	091800	9615535	4080	4080	4080	4080	0
595	20250324	091700	9615535	4080	4080	4080	4080	493
596	20250324	091600	7604095	4085	4075	4085	4075	125
597	20250324	091500	7094065	4075	4075	4075	4075	0
598	20250324	091400	7094065	4075	4075	4075	4075	21
599	20250324	091300	7008490	4075	4075	4075	4075	1
600	20250324	091200	7004415	4075	4075	4075	4070	415
601	20250324	091100	5313360	4070	4070	4070	4070	0
602	20250324	091000	5313360	4070	4090	4090	4070	994
603	20250324	090900	1253075	4090	4085	4090	4085	52
604	20250324	090800	1040605	4085	4085	4085	4085	0
605	20250324	090700	1040605	4085	4085	4085	4085	58
606	20250324	090600	803675	4085	4085	4085	4085	0
607	20250324	090500	803675	4085	4085	4085	4085	1
608	20250324	090400	799590	4085	4080	4085	4080	5
609	20250324	090300	779175	4095	4095	4095	4095	1
610	20250324	090200	775080	4070	4075	4075	4070	30
611	20250324	090100	652960	4075	4105	4105	4075	58
612	20250324	090000	415110	4110	4110	4110	4110	101