KissMeData/067990/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	194800	143251490	4485	4485	4485	4485	151
3	20250324	194700	143251490	4485	4485	4485	4485	0
4	20250324	194600	143251490	4485	4485	4485	4485	0
5	20250324	194500	143251490	4485	4485	4485	4485	0
6	20250324	194400	143251490	4485	4485	4485	4485	0
7	20250324	194300	143251490	4485	4485	4485	4485	0
8	20250324	194200	143251490	4485	4485	4485	4485	0
9	20250324	194100	143251490	4485	4485	4485	4485	0
10	20250324	194000	143251490	4485	4485	4485	4485	0
11	20250324	193900	143251490	4485	4485	4485	4485	0
12	20250324	193800	143251490	4485	4485	4485	4485	0
13	20250324	193700	143251490	4485	4485	4485	4485	0
14	20250324	193600	143251490	4485	4485	4485	4485	0
15	20250324	193500	143251490	4485	4485	4485	4485	0
16	20250324	193400	143251490	4485	4485	4485	4485	0
17	20250324	193300	143251490	4485	4485	4485	4485	0
18	20250324	193200	143251490	4485	4485	4485	4485	0
19	20250324	193100	143251490	4485	4485	4485	4485	0
20	20250324	193000	143251490	4485	4485	4485	4485	0
21	20250324	192900	143251490	4485	4485	4485	4485	0
22	20250324	192800	143251490	4485	4485	4485	4485	0
23	20250324	192700	143251490	4485	4485	4485	4485	0
24	20250324	192600	143251490	4485	4485	4485	4485	0
25	20250324	192500	143251490	4485	4485	4485	4485	0
26	20250324	192400	143251490	4485	4485	4485	4485	0
27	20250324	192300	143251490	4485	4485	4485	4485	0
28	20250324	192200	143251490	4485	4485	4485	4485	0
29	20250324	192100	143251490	4485	4485	4485	4485	0
30	20250324	192000	143251490	4485	4485	4485	4485	0
31	20250324	191900	143251490	4485	4485	4485	4485	0
32	20250324	191800	143251490	4485	4485	4485	4485	151
33	20250324	191700	143251490	4485	4485	4485	4485	0
34	20250324	191600	143251490	4485	4485	4485	4485	0
35	20250324	191500	143251490	4485	4485	4485	4485	0
36	20250324	191400	143251490	4485	4485	4485	4485	0
37	20250324	191300	143251490	4485	4485	4485	4485	0
38	20250324	191200	143251490	4485	4485	4485	4485	0
39	20250324	191100	143251490	4485	4485	4485	4485	0
40	20250324	191000	143251490	4485	4485	4485	4485	0
41	20250324	190900	143251490	4485	4485	4485	4485	0
42	20250324	190800	143251490	4485	4485	4485	4485	0
43	20250324	190700	143251490	4485	4485	4485	4485	0
44	20250324	190600	143251490	4485	4485	4485	4485	0
45	20250324	190500	143251490	4485	4485	4485	4485	0
46	20250324	190400	143251490	4485	4485	4485	4485	0
47	20250324	190300	143251490	4485	4485	4485	4485	0
48	20250324	190200	143251490	4485	4485	4485	4485	0
49	20250324	190100	143251490	4485	4485	4485	4485	0
50	20250324	190000	143251490	4485	4485	4485	4485	0
51	20250324	185900	143251490	4485	4485	4485	4485	0
52	20250324	185800	143251490	4485	4485	4485	4485	0
53	20250324	185700	143251490	4485	4485	4485	4485	0
54	20250324	185600	143251490	4485	4485	4485	4485	0
55	20250324	185500	143251490	4485	4485	4485	4485	0
56	20250324	185400	143251490	4485	4485	4485	4485	0
57	20250324	185300	143251490	4485	4485	4485	4485	0
58	20250324	185200	143251490	4485	4485	4485	4485	0
59	20250324	185100	143251490	4485	4485	4485	4485	0
60	20250324	185000	143251490	4485	4485	4485	4485	0
61	20250324	184900	143251490	4485	4485	4485	4485	0
62	20250324	184800	143251490	4485	4485	4485	4485	151
63	20250324	184700	143251490	4485	4485	4485	4485	0
64	20250324	184600	143251490	4485	4485	4485	4485	0
65	20250324	184500	143251490	4485	4485	4485	4485	0
66	20250324	184400	143251490	4485	4485	4485	4485	0
67	20250324	184300	143251490	4485	4485	4485	4485	0
68	20250324	184200	143251490	4485	4485	4485	4485	0
69	20250324	184100	143251490	4485	4485	4485	4485	0
70	20250324	184000	143251490	4485	4485	4485	4485	0
71	20250324	183900	143251490	4485	4485	4485	4485	0
72	20250324	183800	143251490	4485	4485	4485	4485	0
73	20250324	183700	143251490	4485	4485	4485	4485	0
74	20250324	183600	143251490	4485	4485	4485	4485	0
75	20250324	183500	143251490	4485	4485	4485	4485	0
76	20250324	183400	143251490	4485	4485	4485	4485	0
77	20250324	183300	143251490	4485	4485	4485	4485	0
78	20250324	183200	143251490	4485	4485	4485	4485	0
79	20250324	183100	143251490	4485	4485	4485	4485	0
80	20250324	183000	143251490	4485	4485	4485	4485	0
81	20250324	182900	143251490	4485	4485	4485	4485	0
82	20250324	182800	143251490	4485	4485	4485	4485	0
83	20250324	182700	143251490	4485	4485	4485	4485	0
84	20250324	182600	143251490	4485	4485	4485	4485	0
85	20250324	182500	143251490	4485	4485	4485	4485	0
86	20250324	182400	143251490	4485	4485	4485	4485	0
87	20250324	182300	143251490	4485	4485	4485	4485	0
88	20250324	182200	143251490	4485	4485	4485	4485	0
89	20250324	182100	143251490	4485	4485	4485	4485	0
90	20250324	182000	143251490	4485	4485	4485	4485	0
91	20250324	181900	143251490	4485	4485	4485	4485	0
92	20250324	181800	143251490	4485	4485	4485	4485	151
93	20250324	181700	143251490	4485	4485	4485	4485	0
94	20250324	181600	143251490	4485	4485	4485	4485	0
95	20250324	181500	143251490	4485	4485	4485	4485	0
96	20250324	181400	143251490	4485	4485	4485	4485	0
97	20250324	181300	143251490	4485	4485	4485	4485	0
98	20250324	181200	143251490	4485	4485	4485	4485	0
99	20250324	181100	143251490	4485	4485	4485	4485	0
100	20250324	181000	143251490	4485	4485	4485	4485	0
101	20250324	180900	143251490	4485	4485	4485	4485	0
102	20250324	180800	143251490	4485	4485	4485	4485	0
103	20250324	180700	143251490	4485	4485	4485	4485	0
104	20250324	180600	143251490	4485	4485	4485	4485	0
105	20250324	180500	143251490	4485	4485	4485	4485	0
106	20250324	180400	143251490	4485	4485	4485	4485	0
107	20250324	180300	143251490	4485	4485	4485	4485	0
108	20250324	180200	143251490	4485	4485	4485	4485	0
109	20250324	180100	143251490	4485	4485	4485	4485	0
110	20250324	180000	143251490	4485	4485	4485	4485	0
111	20250324	175900	143251490	4485	4485	4485	4485	0
112	20250324	175800	143251490	4485	4485	4485	4485	0
113	20250324	175700	143251490	4485	4485	4485	4485	0
114	20250324	175600	143251490	4485	4485	4485	4485	0
115	20250324	175500	143251490	4485	4485	4485	4485	0
116	20250324	175400	143251490	4485	4485	4485	4485	0
117	20250324	175300	143251490	4485	4485	4485	4485	0
118	20250324	175200	143251490	4485	4485	4485	4485	0
119	20250324	175100	143251490	4485	4485	4485	4485	0
120	20250324	175000	143251490	4485	4485	4485	4485	0
121	20250324	174900	143251490	4485	4485	4485	4485	0
122	20250324	174800	143251490	4485	4485	4485	4485	151
123	20250324	174700	143251490	4485	4485	4485	4485	0
124	20250324	174600	143251490	4485	4485	4485	4485	0
125	20250324	174500	143251490	4485	4485	4485	4485	0
126	20250324	174400	143251490	4485	4485	4485	4485	0
127	20250324	174300	143251490	4485	4485	4485	4485	0
128	20250324	174200	143251490	4485	4485	4485	4485	0
129	20250324	174100	143251490	4485	4485	4485	4485	0
130	20250324	174000	143251490	4485	4485	4485	4485	0
131	20250324	173900	143251490	4485	4485	4485	4485	0
132	20250324	173800	143251490	4485	4485	4485	4485	0
133	20250324	173700	143251490	4485	4485	4485	4485	0
134	20250324	173600	143251490	4485	4485	4485	4485	0
135	20250324	173500	143251490	4485	4485	4485	4485	0
136	20250324	173400	143251490	4485	4485	4485	4485	0
137	20250324	173300	143251490	4485	4485	4485	4485	0
138	20250324	173200	143251490	4485	4485	4485	4485	0
139	20250324	173100	143251490	4485	4485	4485	4485	0
140	20250324	173000	143251490	4485	4485	4485	4485	0
141	20250324	172900	143251490	4485	4485	4485	4485	0
142	20250324	172800	143251490	4485	4485	4485	4485	0
143	20250324	172700	143251490	4485	4485	4485	4485	0
144	20250324	172600	143251490	4485	4485	4485	4485	0
145	20250324	172500	143251490	4485	4485	4485	4485	0
146	20250324	172400	143251490	4485	4485	4485	4485	0
147	20250324	172300	143251490	4485	4485	4485	4485	0
148	20250324	172200	143251490	4485	4485	4485	4485	0
149	20250324	172100	143251490	4485	4485	4485	4485	0
150	20250324	172000	143251490	4485	4485	4485	4485	0
151	20250324	171900	143251490	4485	4485	4485	4485	0
152	20250324	171800	143251490	4485	4485	4485	4485	151
153	20250324	171700	143251490	4485	4485	4485	4485	0
154	20250324	171600	143251490	4485	4485	4485	4485	0
155	20250324	171500	143251490	4485	4485	4485	4485	0
156	20250324	171400	143251490	4485	4485	4485	4485	0
157	20250324	171300	143251490	4485	4485	4485	4485	0
158	20250324	171200	143251490	4485	4485	4485	4485	0
159	20250324	171100	143251490	4485	4485	4485	4485	0
160	20250324	171000	143251490	4485	4485	4485	4485	0
161	20250324	170900	143251490	4485	4485	4485	4485	0
162	20250324	170800	143251490	4485	4485	4485	4485	0
163	20250324	170700	143251490	4485	4485	4485	4485	0
164	20250324	170600	143251490	4485	4485	4485	4485	0
165	20250324	170500	143251490	4485	4485	4485	4485	0
166	20250324	170400	143251490	4485	4485	4485	4485	0
167	20250324	170300	143251490	4485	4485	4485	4485	0
168	20250324	170200	143251490	4485	4485	4485	4485	0
169	20250324	170100	143251490	4485	4485	4485	4485	0
170	20250324	170000	143251490	4485	4485	4485	4485	0
171	20250324	165900	143251490	4485	4485	4485	4485	0
172	20250324	165800	143251490	4485	4485	4485	4485	0
173	20250324	165700	143251490	4485	4485	4485	4485	0
174	20250324	165600	143251490	4485	4485	4485	4485	0
175	20250324	165500	143251490	4485	4485	4485	4485	0
176	20250324	165400	143251490	4485	4485	4485	4485	0
177	20250324	165300	143251490	4485	4485	4485	4485	0
178	20250324	165200	143251490	4485	4485	4485	4485	0
179	20250324	165100	143251490	4485	4485	4485	4485	0
180	20250324	165000	143251490	4485	4485	4485	4485	0
181	20250324	164900	143251490	4485	4485	4485	4485	0
182	20250324	164800	143251490	4485	4485	4485	4485	151
183	20250324	164700	143251490	4485	4485	4485	4485	0
184	20250324	164600	143251490	4485	4485	4485	4485	0
185	20250324	164500	143251490	4485	4485	4485	4485	0
186	20250324	164400	143251490	4485	4485	4485	4485	0
187	20250324	164300	143251490	4485	4485	4485	4485	0
188	20250324	164200	143251490	4485	4485	4485	4485	0
189	20250324	164100	143251490	4485	4485	4485	4485	0
190	20250324	164000	143251490	4485	4485	4485	4485	0
191	20250324	163900	143251490	4485	4485	4485	4485	0
192	20250324	163800	143251490	4485	4485	4485	4485	0
193	20250324	163700	143251490	4485	4485	4485	4485	0
194	20250324	163600	143251490	4485	4485	4485	4485	0
195	20250324	163500	143251490	4485	4485	4485	4485	0
196	20250324	163400	143251490	4485	4485	4485	4485	0
197	20250324	163300	143251490	4485	4485	4485	4485	0
198	20250324	163200	143251490	4485	4485	4485	4485	0
199	20250324	163100	143251490	4485	4485	4485	4485	0
200	20250324	163000	143251490	4485	4485	4485	4485	0
201	20250324	162900	143251490	4485	4485	4485	4485	0
202	20250324	162800	143251490	4485	4485	4485	4485	0
203	20250324	162700	143251490	4485	4485	4485	4485	0
204	20250324	162600	143251490	4485	4485	4485	4485	0
205	20250324	162500	143251490	4485	4485	4485	4485	0
206	20250324	162400	143251490	4485	4485	4485	4485	0
207	20250324	162300	143251490	4485	4485	4485	4485	0
208	20250324	162200	143251490	4485	4485	4485	4485	0
209	20250324	162100	143251490	4485	4485	4485	4485	0
210	20250324	162000	143251490	4485	4485	4485	4485	0
211	20250324	161900	143251490	4485	4485	4485	4485	0
212	20250324	161800	143251490	4485	4485	4485	4485	151
213	20250324	161700	143251490	4485	4485	4485	4485	0
214	20250324	161600	143251490	4485	4485	4485	4485	0
215	20250324	161500	143251490	4485	4485	4485	4485	0
216	20250324	161400	143251490	4485	4485	4485	4485	0
217	20250324	161300	143251490	4485	4485	4485	4485	0
218	20250324	161200	143251490	4485	4485	4485	4485	0
219	20250324	161100	143251490	4485	4485	4485	4485	0
220	20250324	161000	143251490	4485	4485	4485	4485	0
221	20250324	160900	143251490	4485	4485	4485	4485	0
222	20250324	160800	143251490	4485	4485	4485	4485	0
223	20250324	160700	143251490	4485	4485	4485	4485	0
224	20250324	160600	143251490	4485	4485	4485	4485	0
225	20250324	160500	143251490	4485	4485	4485	4485	0
226	20250324	160400	143251490	4485	4485	4485	4485	0
227	20250324	160300	143251490	4485	4485	4485	4485	0
228	20250324	160200	143251490	4485	4485	4485	4485	0
229	20250324	160100	143251490	4485	4485	4485	4485	0
230	20250324	160000	143251490	4485	4485	4485	4485	0
231	20250324	155900	143251490	4485	4485	4485	4485	0
232	20250324	155800	143251490	4485	4485	4485	4485	0
233	20250324	155700	143251490	4485	4485	4485	4485	0
234	20250324	155600	143251490	4485	4485	4485	4485	0
235	20250324	155500	143251490	4485	4485	4485	4485	0
236	20250324	155400	143251490	4485	4485	4485	4485	0
237	20250324	155300	143251490	4485	4485	4485	4485	0
238	20250324	155200	143251490	4485	4485	4485	4485	0
239	20250324	155100	143251490	4485	4485	4485	4485	0
240	20250324	155000	143251490	4485	4485	4485	4485	0
241	20250324	154900	143251490	4485	4485	4485	4485	0
242	20250324	154800	143251490	4485	4485	4485	4485	151
243	20250324	154700	143251490	4485	4485	4485	4485	0
244	20250324	154600	143251490	4485	4485	4485	4485	0
245	20250324	154500	143251490	4485	4485	4485	4485	0
246	20250324	154400	143251490	4485	4485	4485	4485	0
247	20250324	154300	143251490	4485	4485	4485	4485	0
248	20250324	154200	143251490	4485	4485	4485	4485	0
249	20250324	154100	143251490	4485	4485	4485	4485	0
250	20250324	154000	143251490	4485	4485	4485	4485	0
251	20250324	153900	143251490	4485	4485	4485	4485	0
252	20250324	153800	143251490	4485	4485	4485	4485	0
253	20250324	153700	143251490	4485	4485	4485	4485	0
254	20250324	153600	143251490	4485	4485	4485	4485	0
255	20250324	153500	143251490	4485	4485	4485	4485	0
256	20250324	153400	143251490	4485	4485	4485	4485	0
257	20250324	153300	143251490	4485	4485	4485	4485	0
258	20250324	153200	143251490	4485	4485	4485	4485	0
259	20250324	153100	143251490	4485	4485	4485	4485	0
260	20250324	153000	143251490	4485	4485	4485	4485	151
261	20250324	152900	142574255	4470	4470	4470	4470	0
262	20250324	152800	142574255	4470	4470	4470	4470	0
263	20250324	152700	142574255	4470	4470	4470	4470	0
264	20250324	152600	142574255	4470	4470	4470	4470	0
265	20250324	152500	142574255	4470	4470	4470	4470	0
266	20250324	152400	142574255	4470	4470	4470	4470	0
267	20250324	152300	142574255	4470	4470	4470	4470	0
268	20250324	152200	142574255	4470	4470	4470	4470	0
269	20250324	152100	142574255	4470	4470	4470	4470	0
270	20250324	152000	142574255	4470	4470	4470	4470	0
271	20250324	151900	142574255	4470	4470	4470	4470	0
272	20250324	151800	142574255	4470	4470	4470	4470	0
273	20250324	151700	142574255	4470	4470	4470	4470	0
274	20250324	151600	142574255	4470	4470	4470	4470	10
275	20250324	151500	142529555	4455	4455	4455	4455	0
276	20250324	151400	142529555	4455	4455	4455	4455	0
277	20250324	151300	142529555	4455	4455	4455	4455	0
278	20250324	151200	142529555	4455	4455	4455	4455	0
279	20250324	151100	142529555	4455	4455	4455	4455	0
280	20250324	151000	142529555	4455	4455	4455	4455	0
281	20250324	150900	142529555	4455	4455	4455	4455	0
282	20250324	150800	142529555	4455	4455	4455	4455	0
283	20250324	150700	142529555	4455	4455	4455	4455	0
284	20250324	150600	142529555	4455	4455	4455	4455	1
285	20250324	150500	142525100	4455	4465	4470	4455	7803
286	20250324	150400	107670025	4455	4465	4465	4455	205
287	20250324	150300	106755650	4465	4465	4465	4465	0
288	20250324	150200	106755650	4465	4465	4465	4465	0
289	20250324	150100	106755650	4465	4465	4465	4465	0
290	20250324	150000	106755650	4465	4465	4465	4465	0
291	20250324	145900	106755650	4465	4465	4465	4465	0
292	20250324	145800	106755650	4465	4465	4465	4465	0
293	20250324	145700	106755650	4465	4465	4465	4465	0
294	20250324	145600	106755650	4465	4465	4465	4465	0
295	20250324	145500	106755650	4465	4470	4470	4465	984
296	20250324	145400	102362085	4495	4480	4495	4480	3
297	20250324	145300	102348620	4475	4475	4475	4475	0
298	20250324	145200	102348620	4475	4475	4475	4475	0
299	20250324	145100	102348620	4475	4475	4475	4475	0
300	20250324	145000	102348620	4475	4475	4475	4475	0
301	20250324	144900	102348620	4475	4475	4475	4475	0
302	20250324	144800	102348620	4475	4475	4475	4475	0
303	20250324	144700	102348620	4475	4475	4475	4475	0
304	20250324	144600	102348620	4475	4475	4475	4475	0
305	20250324	144500	102348620	4475	4475	4475	4475	100
306	20250324	144400	101901120	4465	4465	4465	4465	0
307	20250324	144300	101901120	4465	4465	4465	4465	0
308	20250324	144200	101901120	4465	4465	4465	4465	0
309	20250324	144100	101901120	4465	4465	4465	4465	0
310	20250324	144000	101901120	4465	4465	4465	4465	0
311	20250324	143900	101901120	4465	4465	4465	4465	0
312	20250324	143800	101901120	4465	4465	4465	4465	0
313	20250324	143700	101901120	4465	4465	4465	4465	0
314	20250324	143600	101901120	4465	4465	4465	4465	0
315	20250324	143500	101901120	4465	4465	4465	4465	0
316	20250324	143400	101901120	4465	4465	4465	4465	90
317	20250324	143300	101499270	4460	4460	4460	4460	0
318	20250324	143200	101499270	4460	4460	4460	4460	0
319	20250324	143100	101499270	4460	4460	4460	4460	64
320	20250324	143000	101213830	4460	4460	4460	4460	0
321	20250324	142900	101213830	4460	4460	4460	4460	1
322	20250324	142800	101209370	4450	4450	4450	4450	0
323	20250324	142700	101209370	4450	4450	4450	4450	0
324	20250324	142600	101209370	4450	4450	4450	4450	0
325	20250324	142500	101209370	4450	4450	4450	4450	19
326	20250324	142400	101124820	4460	4460	4460	4460	0
327	20250324	142300	101124820	4460	4460	4460	4460	0
328	20250324	142200	101124820	4460	4460	4460	4460	2500
329	20250324	142100	89974820	4460	4460	4460	4460	0
330	20250324	142000	89974820	4460	4460	4460	4460	0
331	20250324	141900	89974820	4460	4460	4460	4460	0
332	20250324	141800	89974820	4460	4455	4460	4455	3
333	20250324	141700	89961445	4450	4450	4450	4450	0
334	20250324	141600	89961445	4450	4450	4450	4450	0
335	20250324	141500	89961445	4450	4450	4450	4450	0
336	20250324	141400	89961445	4450	4450	4450	4450	0
337	20250324	141300	89961445	4450	4450	4450	4450	0
338	20250324	141200	89961445	4450	4450	4450	4450	0
339	20250324	141100	89961445	4450	4450	4450	4450	0
340	20250324	141000	89961445	4450	4450	4450	4450	0
341	20250324	140900	89961445	4450	4450	4450	4450	0
342	20250324	140800	89961445	4450	4450	4450	4450	0
343	20250324	140700	89961445	4450	4450	4450	4450	0
344	20250324	140600	89961445	4450	4450	4450	4450	0
345	20250324	140500	89961445	4450	4450	4450	4450	0
346	20250324	140400	89961445	4450	4450	4450	4450	0
347	20250324	140300	89961445	4450	4450	4450	4450	0
348	20250324	140200	89961445	4450	4450	4450	4450	0
349	20250324	140100	89961445	4450	4450	4450	4450	0
350	20250324	140000	89961445	4450	4450	4450	4450	0
351	20250324	135900	89961445	4450	4450	4450	4450	0
352	20250324	135800	89961445	4450	4450	4450	4450	0
353	20250324	135700	89961445	4450	4450	4450	4450	0
354	20250324	135600	89961445	4450	4450	4450	4450	0
355	20250324	135500	89961445	4450	4450	4450	4450	1
356	20250324	135400	89956995	4445	4445	4445	4445	0
357	20250324	135300	89956995	4445	4445	4445	4445	0
358	20250324	135200	89956995	4445	4445	4445	4445	0
359	20250324	135100	89956995	4445	4445	4445	4445	0
360	20250324	135000	89956995	4445	4445	4445	4445	0
361	20250324	134900	89956995	4445	4445	4445	4445	0
362	20250324	134800	89956995	4445	4445	4445	4445	0
363	20250324	134700	89956995	4445	4445	4445	4445	0
364	20250324	134600	89956995	4445	4445	4445	4445	10
365	20250324	134500	89912545	4445	4445	4445	4445	223
366	20250324	134400	88921310	4460	4460	4460	4460	1
367	20250324	134300	88916850	4445	4445	4445	4445	0
368	20250324	134200	88916850	4445	4450	4450	4445	1000
369	20250324	134100	84469265	4450	4450	4450	4450	0
370	20250324	134000	84469265	4450	4450	4450	4450	0
371	20250324	133900	84469265	4450	4450	4450	4450	0
372	20250324	133800	84469265	4450	4450	4450	4450	582
373	20250324	133700	81879365	4450	4450	4450	4450	100
374	20250324	133600	81434365	4455	4455	4455	4455	0
375	20250324	133500	81434365	4455	4455	4455	4455	12
376	20250324	133400	81380905	4460	4460	4460	4460	0
377	20250324	133300	81380905	4460	4460	4460	4460	0
378	20250324	133200	81380905	4460	4460	4460	4460	0
379	20250324	133100	81380905	4460	4460	4460	4460	0
380	20250324	133000	81380905	4460	4460	4460	4460	0
381	20250324	132900	81380905	4460	4460	4460	4460	0
382	20250324	132800	81380905	4460	4460	4460	4460	10
383	20250324	132700	81336305	4460	4460	4460	4460	0
384	20250324	132600	81336305	4460	4460	4460	4460	0
385	20250324	132500	81336305	4460	4460	4460	4460	0
386	20250324	132400	81336305	4460	4460	4460	4460	2
387	20250324	132300	81327385	4460	4460	4460	4460	0
388	20250324	132200	81327385	4460	4460	4460	4460	0
389	20250324	132100	81327385	4460	4460	4460	4460	1
390	20250324	132000	81322925	4455	4455	4455	4455	0
391	20250324	131900	81322925	4455	4455	4455	4455	0
392	20250324	131800	81322925	4455	4455	4455	4455	0
393	20250324	131700	81322925	4455	4455	4455	4455	0
394	20250324	131600	81322925	4455	4455	4455	4455	1
395	20250324	131500	81318470	4460	4460	4460	4460	0
396	20250324	131400	81318470	4460	4460	4460	4460	0
397	20250324	131300	81318470	4460	4460	4460	4460	0
398	20250324	131200	81318470	4460	4460	4460	4460	0
399	20250324	131100	81318470	4460	4455	4460	4455	2
400	20250324	131000	81309555	4455	4455	4455	4455	0
401	20250324	130900	81309555	4455	4455	4455	4455	0
402	20250324	130800	81309555	4455	4455	4455	4455	0
403	20250324	130700	81309555	4455	4455	4455	4455	0
404	20250324	130600	81309555	4455	4455	4455	4455	5
405	20250324	130500	81287280	4455	4455	4455	4455	0
406	20250324	130400	81287280	4455	4455	4455	4455	0
407	20250324	130300	81287280	4455	4455	4455	4455	0
408	20250324	130200	81287280	4455	4455	4455	4455	0
409	20250324	130100	81287280	4455	4455	4455	4455	0
410	20250324	130000	81287280	4455	4455	4455	4455	0
411	20250324	125900	81287280	4455	4455	4455	4455	2
412	20250324	125800	81278370	4455	4455	4455	4455	200
413	20250324	125700	80387370	4455	4455	4455	4455	0
414	20250324	125600	80387370	4455	4455	4455	4455	3
415	20250324	125500	80374005	4465	4445	4465	4440	504
416	20250324	125400	78136190	4450	4450	4450	4450	0
417	20250324	125300	78136190	4450	4465	4465	4445	351
418	20250324	125200	76574060	4470	4470	4470	4470	1
419	20250324	125100	76569590	4475	4475	4475	4475	0
420	20250324	125000	76569590	4475	4475	4475	4475	0
421	20250324	124900	76569590	4475	4475	4475	4475	0
422	20250324	124800	76569590	4475	4475	4475	4475	0
423	20250324	124700	76569590	4475	4475	4475	4475	0
424	20250324	124600	76569590	4475	4475	4475	4475	2
425	20250324	124500	76560640	4480	4480	4480	4480	0
426	20250324	124400	76560640	4480	4480	4480	4480	0
427	20250324	124300	76560640	4480	4480	4480	4480	0
428	20250324	124200	76560640	4480	4480	4480	4480	0
429	20250324	124100	76560640	4480	4480	4480	4480	0
430	20250324	124000	76560640	4480	4480	4480	4480	0
431	20250324	123900	76560640	4480	4480	4480	4480	0
432	20250324	123800	76560640	4480	4480	4480	4480	0
433	20250324	123700	76560640	4480	4480	4480	4480	0
434	20250324	123600	76560640	4480	4480	4480	4480	0
435	20250324	123500	76560640	4480	4480	4480	4480	0
436	20250324	123400	76560640	4480	4480	4480	4480	0
437	20250324	123300	76560640	4480	4480	4480	4480	0
438	20250324	123200	76560640	4480	4480	4480	4480	0
439	20250324	123100	76560640	4480	4480	4480	4480	3
440	20250324	123000	76547200	4475	4475	4475	4475	0
441	20250324	122900	76547200	4475	4475	4475	4475	0
442	20250324	122800	76547200	4475	4475	4475	4475	0
443	20250324	122700	76547200	4475	4475	4475	4475	0
444	20250324	122600	76547200	4475	4475	4475	4475	0
445	20250324	122500	76547200	4475	4475	4475	4475	0
446	20250324	122400	76547200	4475	4475	4475	4475	0
447	20250324	122300	76547200	4475	4475	4475	4475	0
448	20250324	122200	76547200	4475	4475	4475	4475	0
449	20250324	122100	76547200	4475	4475	4475	4475	0
450	20250324	122000	76547200	4475	4475	4475	4475	0
451	20250324	121900	76547200	4475	4475	4475	4475	0
452	20250324	121800	76547200	4475	4475	4475	4475	0
453	20250324	121700	76547200	4475	4475	4475	4475	0
454	20250324	121600	76547200	4475	4475	4475	4475	0
455	20250324	121500	76547200	4475	4475	4475	4475	0
456	20250324	121400	76547200	4475	4475	4475	4475	1
457	20250324	121300	76542725	4495	4495	4495	4495	0
458	20250324	121200	76542725	4495	4495	4495	4495	0
459	20250324	121100	76542725	4495	4495	4495	4495	0
460	20250324	121000	76542725	4495	4495	4495	4495	0
461	20250324	120900	76542725	4495	4465	4495	4465	150
462	20250324	120800	75871905	4460	4460	4460	4460	0
463	20250324	120700	75871905	4460	4460	4460	4460	0
464	20250324	120600	75871905	4460	4460	4460	4460	0
465	20250324	120500	75871905	4460	4460	4460	4460	1
466	20250324	120400	75867445	4455	4455	4455	4455	125
467	20250324	120300	75310570	4445	4455	4455	4445	243
468	20250324	120200	74230370	4445	4455	4455	4445	400
469	20250324	120100	72452360	4455	4470	4470	4445	4022
470	20250324	120000	54531430	4470	4470	4470	4470	0
471	20250324	115900	54531430	4470	4470	4470	4470	0
472	20250324	115800	54531430	4470	4470	4470	4470	0
473	20250324	115700	54531430	4470	4470	4470	4470	0
474	20250324	115600	54531430	4470	4470	4470	4470	0
475	20250324	115500	54531430	4470	4470	4470	4470	0
476	20250324	115400	54531430	4470	4470	4470	4470	0
477	20250324	115300	54531430	4470	4470	4470	4470	927
478	20250324	115200	50387740	4470	4470	4470	4470	0
479	20250324	115100	50387740	4470	4470	4470	4470	0
480	20250324	115000	50387740	4470	4470	4470	4470	0
481	20250324	114900	50387740	4470	4470	4470	4470	5
482	20250324	114800	50365390	4460	4460	4460	4460	0
483	20250324	114700	50365390	4460	4460	4460	4460	0
484	20250324	114600	50365390	4460	4460	4460	4460	0
485	20250324	114500	50365390	4460	4460	4460	4460	0
486	20250324	114400	50365390	4460	4460	4460	4460	0
487	20250324	114300	50365390	4460	4460	4460	4460	0
488	20250324	114200	50365390	4460	4460	4460	4460	0
489	20250324	114100	50365390	4460	4460	4460	4460	0
490	20250324	114000	50365390	4460	4460	4460	4460	0
491	20250324	113900	50365390	4460	4460	4460	4460	50
492	20250324	113800	50142390	4465	4465	4465	4465	0
493	20250324	113700	50142390	4465	4465	4465	4465	0
494	20250324	113600	50142390	4465	4465	4465	4465	0
495	20250324	113500	50142390	4465	4465	4465	4465	0
496	20250324	113400	50142390	4465	4465	4465	4465	30
497	20250324	113300	50008440	4460	4460	4460	4460	0
498	20250324	113200	50008440	4460	4460	4460	4460	0
499	20250324	113100	50008440	4460	4460	4460	4460	0
500	20250324	113000	50008440	4460	4460	4460	4460	0
501	20250324	112900	50008440	4460	4460	4460	4460	0
502	20250324	112800	50008440	4460	4460	4460	4460	0
503	20250324	112700	50008440	4460	4460	4460	4460	0
504	20250324	112600	50008440	4460	4460	4460	4460	0
505	20250324	112500	50008440	4460	4460	4460	4460	0
506	20250324	112400	50008440	4460	4460	4460	4460	0
507	20250324	112300	50008440	4460	4460	4460	4460	0
508	20250324	112200	50008440	4460	4460	4460	4460	0
509	20250324	112100	50008440	4460	4460	4460	4460	0
510	20250324	112000	50008440	4460	4460	4460	4460	0
511	20250324	111900	50008440	4460	4460	4460	4460	0
512	20250324	111800	50008440	4460	4460	4460	4460	0
513	20250324	111700	50008440	4460	4470	4470	4460	100
514	20250324	111600	49562375	4480	4480	4480	4480	1
515	20250324	111500	49557895	4480	4480	4480	4480	0
516	20250324	111400	49557895	4480	4480	4480	4480	0
517	20250324	111300	49557895	4480	4480	4480	4480	2
518	20250324	111200	49548935	4460	4460	4460	4460	0
519	20250324	111100	49548935	4460	4460	4460	4460	0
520	20250324	111000	49548935	4460	4460	4460	4460	0
521	20250324	110900	49548935	4460	4460	4460	4460	0
522	20250324	110800	49548935	4460	4460	4460	4460	0
523	20250324	110700	49548935	4460	4460	4460	4460	0
524	20250324	110600	49548935	4460	4460	4460	4460	0
525	20250324	110500	49548935	4460	4460	4460	4460	0
526	20250324	110400	49548935	4460	4460	4460	4460	0
527	20250324	110300	49548935	4460	4460	4460	4460	0
528	20250324	110200	49548935	4460	4460	4460	4460	0
529	20250324	110100	49548935	4460	4460	4460	4460	0
530	20250324	110000	49548935	4460	4490	4490	4460	2505
531	20250324	105900	38350240	4495	4495	4495	4495	0
532	20250324	105800	38350240	4495	4495	4495	4495	0
533	20250324	105700	38350240	4495	4495	4495	4495	0
534	20250324	105600	38350240	4495	4485	4495	4485	2
535	20250324	105500	38341260	4500	4500	4500	4500	0
536	20250324	105400	38341260	4500	4500	4500	4500	0
537	20250324	105300	38341260	4500	4500	4500	4500	0
538	20250324	105200	38341260	4500	4485	4500	4485	1376
539	20250324	105100	32159595	4480	4480	4480	4480	0
540	20250324	105000	32159595	4480	4480	4480	4480	0
541	20250324	104900	32159595	4480	4480	4480	4480	0
542	20250324	104800	32159595	4480	4480	4480	4480	0
543	20250324	104700	32159595	4480	4480	4480	4480	0
544	20250324	104600	32159595	4480	4500	4500	4480	964
545	20250324	104500	27839485	4500	4500	4500	4500	0
546	20250324	104400	27839485	4500	4500	4500	4500	3
547	20250324	104300	27825985	4500	4500	4500	4500	0
548	20250324	104200	27825985	4500	4500	4500	4500	0
549	20250324	104100	27825985	4500	4500	4500	4500	0
550	20250324	104000	27825985	4500	4500	4500	4500	3
551	20250324	103900	27812485	4485	4485	4485	4485	246
552	20250324	103800	26709175	4485	4485	4485	4485	0
553	20250324	103700	26709175	4485	4485	4485	4485	0
554	20250324	103600	26709175	4485	4485	4485	4485	0
555	20250324	103500	26709175	4485	4485	4485	4485	7
556	20250324	103400	26677780	4480	4480	4480	4480	0
557	20250324	103300	26677780	4480	4480	4480	4480	17
558	20250324	103200	26601620	4480	4480	4480	4480	0
559	20250324	103100	26601620	4480	4485	4485	4480	229
560	20250324	103000	25574580	4485	4485	4485	4485	0
561	20250324	102900	25574580	4485	4485	4485	4485	0
562	20250324	102800	25574580	4485	4485	4485	4485	0
563	20250324	102700	25574580	4485	4485	4485	4485	3
564	20250324	102600	25561125	4485	4485	4485	4485	0
565	20250324	102500	25561125	4485	4485	4485	4485	0
566	20250324	102400	25561125	4485	4485	4485	4485	37
567	20250324	102300	25395180	4485	4485	4485	4485	18
568	20250324	102200	25314450	4485	4485	4485	4485	1
569	20250324	102100	25309965	4485	4485	4485	4485	0
570	20250324	102000	25309965	4485	4485	4485	4485	1
571	20250324	101900	25305480	4470	4470	4470	4470	0
572	20250324	101800	25305480	4470	4470	4470	4470	0
573	20250324	101700	25305480	4470	4470	4470	4470	0
574	20250324	101600	25305480	4470	4470	4470	4470	6
575	20250324	101500	25278660	4470	4470	4470	4470	0
576	20250324	101400	25278660	4470	4470	4470	4470	0
577	20250324	101300	25278660	4470	4470	4470	4470	0
578	20250324	101200	25278660	4470	4470	4470	4470	1
579	20250324	101100	25274190	4475	4480	4480	4475	1000
580	20250324	101000	20799180	4495	4495	4495	4495	0
581	20250324	100900	20799180	4495	4495	4495	4495	1
582	20250324	100800	20794685	4490	4490	4490	4490	0
583	20250324	100700	20794685	4490	4490	4490	4490	0
584	20250324	100600	20794685	4490	4490	4490	4490	0
585	20250324	100500	20794685	4490	4490	4490	4490	1
586	20250324	100400	20790195	4490	4490	4490	4490	0
587	20250324	100300	20790195	4490	4475	4490	4475	50
588	20250324	100200	20565965	4470	4470	4470	4470	0
589	20250324	100100	20565965	4470	4470	4470	4470	0
590	20250324	100000	20565965	4470	4470	4470	4470	0
591	20250324	095900	20565965	4470	4470	4470	4470	0
592	20250324	095800	20565965	4470	4470	4470	4470	382
593	20250324	095700	18858425	4465	4465	4465	4465	0
594	20250324	095600	18858425	4465	4465	4465	4465	0
595	20250324	095500	18858425	4465	4470	4470	4465	3
596	20250324	095400	18845025	4470	4470	4470	4470	0
597	20250324	095300	18845025	4470	4470	4470	4470	0
598	20250324	095200	18845025	4470	4460	4485	4460	1006
599	20250324	095100	14349225	4460	4460	4460	4460	24
600	20250324	095000	14242185	4460	4460	4460	4460	0
601	20250324	094900	14242185	4460	4460	4460	4460	12
602	20250324	094800	14188665	4460	4460	4460	4460	0
603	20250324	094700	14188665	4460	4465	4480	4460	1214
604	20250324	094600	8774000	4460	4460	4460	4460	0
605	20250324	094500	8774000	4460	4460	4460	4460	0
606	20250324	094400	8774000	4460	4460	4460	4460	0
607	20250324	094300	8774000	4460	4460	4460	4460	0
608	20250324	094200	8774000	4460	4460	4460	4460	0
609	20250324	094100	8774000	4460	4460	4460	4460	0
610	20250324	094000	8774000	4460	4460	4460	4460	0
611	20250324	093900	8774000	4460	4460	4460	4460	0
612	20250324	093800	8774000	4460	4460	4460	4460	1
613	20250324	093700	8769540	4505	4505	4505	4505	0
614	20250324	093600	8769540	4505	4505	4505	4505	0
615	20250324	093500	8769540	4505	4505	4505	4505	0
616	20250324	093400	8769540	4505	4505	4505	4505	0
617	20250324	093300	8769540	4505	4505	4505	4505	0
618	20250324	093200	8769540	4505	4505	4505	4505	2
619	20250324	093100	8760530	4490	4490	4490	4490	0
620	20250324	093000	8760530	4490	4490	4490	4490	16
621	20250324	092900	8688690	4490	4490	4490	4490	0
622	20250324	092800	8688690	4490	4490	4490	4490	600
623	20250324	092700	5994690	4465	4465	4465	4465	20
624	20250324	092600	5905390	4470	4470	4470	4470	0
625	20250324	092500	5905390	4470	4470	4470	4470	0
626	20250324	092400	5905390	4470	4470	4470	4470	0
627	20250324	092300	5905390	4470	4470	4470	4470	0
628	20250324	092200	5905390	4470	4470	4470	4470	0
629	20250324	092100	5905390	4470	4470	4470	4470	0
630	20250324	092000	5905390	4470	4470	4470	4470	0
631	20250324	091900	5905390	4470	4470	4470	4470	0
632	20250324	091800	5905390	4470	4470	4470	4470	0
633	20250324	091700	5905390	4470	4470	4470	4470	0
634	20250324	091600	5905390	4470	4470	4470	4470	2
635	20250324	091500	5896450	4470	4470	4470	4470	0
636	20250324	091400	5896450	4470	4470	4470	4470	0
637	20250324	091300	5896450	4470	4470	4470	4470	0
638	20250324	091200	5896450	4470	4470	4470	4470	0
639	20250324	091100	5896450	4470	4490	4490	4470	19
640	20250324	091000	5811460	4490	4490	4490	4490	20
641	20250324	090900	5721660	4515	4515	4515	4515	0
642	20250324	090800	5721660	4515	4515	4515	4515	0
643	20250324	090700	5721660	4515	4515	4515	4515	0
644	20250324	090600	5721660	4515	4515	4515	4515	0
645	20250324	090500	5721660	4515	4515	4515	4515	1100
646	20250324	090400	755160	4495	4495	4495	4495	5
647	20250324	090300	732685	4495	4495	4495	4495	0
648	20250324	090200	732685	4495	4495	4495	4495	0
649	20250324	090100	732685	4495	4495	4495	4495	148
650	20250324	090000	67425	4495	4495	4495	4495	15