KissMeData/004840/min/candle-20250416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250416	182800	42635460	4175	4175	4175	4175	99
3	20250416	182700	42635460	4175	4175	4175	4175	0
4	20250416	182600	42635460	4175	4175	4175	4175	0
5	20250416	182500	42635460	4175	4175	4175	4175	0
6	20250416	182400	42635460	4175	4175	4175	4175	0
7	20250416	182300	42635460	4175	4175	4175	4175	0
8	20250416	182200	42635460	4175	4175	4175	4175	0
9	20250416	182100	42635460	4175	4175	4175	4175	0
10	20250416	182000	42635460	4175	4175	4175	4175	0
11	20250416	181900	42635460	4175	4175	4175	4175	0
12	20250416	181800	42635460	4175	4175	4175	4175	0
13	20250416	181700	42635460	4175	4175	4175	4175	0
14	20250416	181600	42635460	4175	4175	4175	4175	0
15	20250416	181500	42635460	4175	4175	4175	4175	0
16	20250416	181400	42635460	4175	4175	4175	4175	0
17	20250416	181300	42635460	4175	4175	4175	4175	0
18	20250416	181200	42635460	4175	4175	4175	4175	0
19	20250416	181100	42635460	4175	4175	4175	4175	0
20	20250416	181000	42635460	4175	4175	4175	4175	0
21	20250416	180900	42635460	4175	4175	4175	4175	0
22	20250416	180800	42635460	4175	4175	4175	4175	0
23	20250416	180700	42635460	4175	4175	4175	4175	0
24	20250416	180600	42635460	4175	4175	4175	4175	0
25	20250416	180500	42635460	4175	4175	4175	4175	0
26	20250416	180400	42635460	4175	4175	4175	4175	0
27	20250416	180300	42635460	4175	4175	4175	4175	0
28	20250416	180200	42635460	4175	4175	4175	4175	0
29	20250416	180100	42635460	4175	4175	4175	4175	0
30	20250416	180000	42635460	4175	4175	4175	4175	0
31	20250416	175900	42635460	4175	4175	4175	4175	0
32	20250416	175800	42635460	4175	4175	4175	4175	99
33	20250416	175700	42635460	4175	4175	4175	4175	0
34	20250416	175600	42635460	4175	4175	4175	4175	0
35	20250416	175500	42635460	4175	4175	4175	4175	0
36	20250416	175400	42635460	4175	4175	4175	4175	0
37	20250416	175300	42635460	4175	4175	4175	4175	0
38	20250416	175200	42635460	4175	4175	4175	4175	0
39	20250416	175100	42635460	4175	4175	4175	4175	0
40	20250416	175000	42635460	4175	4175	4175	4175	0
41	20250416	174900	42635460	4175	4175	4175	4175	0
42	20250416	174800	42635460	4175	4175	4175	4175	0
43	20250416	174700	42635460	4175	4175	4175	4175	0
44	20250416	174600	42635460	4175	4175	4175	4175	0
45	20250416	174500	42635460	4175	4175	4175	4175	0
46	20250416	174400	42635460	4175	4175	4175	4175	0
47	20250416	174300	42635460	4175	4175	4175	4175	0
48	20250416	174200	42635460	4175	4175	4175	4175	0
49	20250416	174100	42635460	4175	4175	4175	4175	0
50	20250416	174000	42635460	4175	4175	4175	4175	0
51	20250416	173900	42635460	4175	4175	4175	4175	0
52	20250416	173800	42635460	4175	4175	4175	4175	0
53	20250416	173700	42635460	4175	4175	4175	4175	0
54	20250416	173600	42635460	4175	4175	4175	4175	0
55	20250416	173500	42635460	4175	4175	4175	4175	0
56	20250416	173400	42635460	4175	4175	4175	4175	0
57	20250416	173300	42635460	4175	4175	4175	4175	0
58	20250416	173200	42635460	4175	4175	4175	4175	0
59	20250416	173100	42635460	4175	4175	4175	4175	0
60	20250416	173000	42635460	4175	4175	4175	4175	0
61	20250416	172900	42635460	4175	4175	4175	4175	0
62	20250416	172800	42635460	4175	4175	4175	4175	99
63	20250416	172700	42635460	4175	4175	4175	4175	0
64	20250416	172600	42635460	4175	4175	4175	4175	0
65	20250416	172500	42635460	4175	4175	4175	4175	0
66	20250416	172400	42635460	4175	4175	4175	4175	0
67	20250416	172300	42635460	4175	4175	4175	4175	0
68	20250416	172200	42635460	4175	4175	4175	4175	0
69	20250416	172100	42635460	4175	4175	4175	4175	0
70	20250416	172000	42635460	4175	4175	4175	4175	0
71	20250416	171900	42635460	4175	4175	4175	4175	0
72	20250416	171800	42635460	4175	4175	4175	4175	0
73	20250416	171700	42635460	4175	4175	4175	4175	0
74	20250416	171600	42635460	4175	4175	4175	4175	0
75	20250416	171500	42635460	4175	4175	4175	4175	0
76	20250416	171400	42635460	4175	4175	4175	4175	0
77	20250416	171300	42635460	4175	4175	4175	4175	0
78	20250416	171200	42635460	4175	4175	4175	4175	0
79	20250416	171100	42635460	4175	4175	4175	4175	0
80	20250416	171000	42635460	4175	4175	4175	4175	0
81	20250416	170900	42635460	4175	4175	4175	4175	0
82	20250416	170800	42635460	4175	4175	4175	4175	0
83	20250416	170700	42635460	4175	4175	4175	4175	0
84	20250416	170600	42635460	4175	4175	4175	4175	0
85	20250416	170500	42635460	4175	4175	4175	4175	0
86	20250416	170400	42635460	4175	4175	4175	4175	0
87	20250416	170300	42635460	4175	4175	4175	4175	0
88	20250416	170200	42635460	4175	4175	4175	4175	0
89	20250416	170100	42635460	4175	4175	4175	4175	0
90	20250416	170000	42635460	4175	4175	4175	4175	0
91	20250416	165900	42635460	4175	4175	4175	4175	0
92	20250416	165800	42635460	4175	4175	4175	4175	99
93	20250416	165700	42635460	4175	4175	4175	4175	0
94	20250416	165600	42635460	4175	4175	4175	4175	0
95	20250416	165500	42635460	4175	4175	4175	4175	0
96	20250416	165400	42635460	4175	4175	4175	4175	0
97	20250416	165300	42635460	4175	4175	4175	4175	0
98	20250416	165200	42635460	4175	4175	4175	4175	0
99	20250416	165100	42635460	4175	4175	4175	4175	0
100	20250416	165000	42635460	4175	4175	4175	4175	0
101	20250416	164900	42635460	4175	4175	4175	4175	0
102	20250416	164800	42635460	4175	4175	4175	4175	0
103	20250416	164700	42635460	4175	4175	4175	4175	0
104	20250416	164600	42635460	4175	4175	4175	4175	0
105	20250416	164500	42635460	4175	4175	4175	4175	0
106	20250416	164400	42635460	4175	4175	4175	4175	0
107	20250416	164300	42635460	4175	4175	4175	4175	0
108	20250416	164200	42635460	4175	4175	4175	4175	0
109	20250416	164100	42635460	4175	4175	4175	4175	0
110	20250416	164000	42635460	4175	4175	4175	4175	0
111	20250416	163900	42635460	4175	4175	4175	4175	0
112	20250416	163800	42635460	4175	4175	4175	4175	0
113	20250416	163700	42635460	4175	4175	4175	4175	0
114	20250416	163600	42635460	4175	4175	4175	4175	0
115	20250416	163500	42635460	4175	4175	4175	4175	0
116	20250416	163400	42635460	4175	4175	4175	4175	0
117	20250416	163300	42635460	4175	4175	4175	4175	0
118	20250416	163200	42635460	4175	4175	4175	4175	0
119	20250416	163100	42635460	4175	4175	4175	4175	0
120	20250416	163000	42635460	4175	4175	4175	4175	0
121	20250416	162900	42635460	4175	4175	4175	4175	0
122	20250416	162800	42635460	4175	4175	4175	4175	99
123	20250416	162700	42635460	4175	4175	4175	4175	0
124	20250416	162600	42635460	4175	4175	4175	4175	0
125	20250416	162500	42635460	4175	4175	4175	4175	0
126	20250416	162400	42635460	4175	4175	4175	4175	0
127	20250416	162300	42635460	4175	4175	4175	4175	0
128	20250416	162200	42635460	4175	4175	4175	4175	0
129	20250416	162100	42635460	4175	4175	4175	4175	0
130	20250416	162000	42635460	4175	4175	4175	4175	0
131	20250416	161900	42635460	4175	4175	4175	4175	0
132	20250416	161800	42635460	4175	4175	4175	4175	0
133	20250416	161700	42635460	4175	4175	4175	4175	0
134	20250416	161600	42635460	4175	4175	4175	4175	0
135	20250416	161500	42635460	4175	4175	4175	4175	0
136	20250416	161400	42635460	4175	4175	4175	4175	0
137	20250416	161300	42635460	4175	4175	4175	4175	0
138	20250416	161200	42635460	4175	4175	4175	4175	0
139	20250416	161100	42635460	4175	4175	4175	4175	0
140	20250416	161000	42635460	4175	4175	4175	4175	0
141	20250416	160900	42635460	4175	4175	4175	4175	0
142	20250416	160800	42635460	4175	4175	4175	4175	0
143	20250416	160700	42635460	4175	4175	4175	4175	0
144	20250416	160600	42635460	4175	4175	4175	4175	0
145	20250416	160500	42635460	4175	4175	4175	4175	0
146	20250416	160400	42635460	4175	4175	4175	4175	0
147	20250416	160300	42635460	4175	4175	4175	4175	0
148	20250416	160200	42635460	4175	4175	4175	4175	0
149	20250416	160100	42635460	4175	4175	4175	4175	0
150	20250416	160000	42635460	4175	4175	4175	4175	0
151	20250416	155900	42635460	4175	4175	4175	4175	0
152	20250416	155800	42635460	4175	4175	4175	4175	99
153	20250416	155700	42635460	4175	4175	4175	4175	0
154	20250416	155600	42635460	4175	4175	4175	4175	0
155	20250416	155500	42635460	4175	4175	4175	4175	0
156	20250416	155400	42635460	4175	4175	4175	4175	0
157	20250416	155300	42635460	4175	4175	4175	4175	0
158	20250416	155200	42635460	4175	4175	4175	4175	0
159	20250416	155100	42635460	4175	4175	4175	4175	0
160	20250416	155000	42635460	4175	4175	4175	4175	0
161	20250416	154900	42635460	4175	4175	4175	4175	0
162	20250416	154800	42635460	4175	4175	4175	4175	0
163	20250416	154700	42635460	4175	4175	4175	4175	0
164	20250416	154600	42635460	4175	4175	4175	4175	0
165	20250416	154500	42635460	4175	4175	4175	4175	0
166	20250416	154400	42635460	4175	4175	4175	4175	0
167	20250416	154300	42635460	4175	4175	4175	4175	0
168	20250416	154200	42635460	4175	4175	4175	4175	0
169	20250416	154100	42635460	4175	4175	4175	4175	0
170	20250416	154000	42635460	4175	4175	4175	4175	0
171	20250416	153900	42635460	4175	4175	4175	4175	0
172	20250416	153800	42635460	4175	4175	4175	4175	0
173	20250416	153700	42635460	4175	4175	4175	4175	0
174	20250416	153600	42635460	4175	4175	4175	4175	0
175	20250416	153500	42635460	4175	4175	4175	4175	0
176	20250416	153400	42635460	4175	4175	4175	4175	0
177	20250416	153300	42635460	4175	4175	4175	4175	0
178	20250416	153200	42635460	4175	4175	4175	4175	0
179	20250416	153100	42635460	4175	4175	4175	4175	0
180	20250416	153000	42635460	4175	4175	4175	4175	99
181	20250416	152900	42222135	4160	4160	4160	4160	0
182	20250416	152800	42222135	4160	4160	4160	4160	0
183	20250416	152700	42222135	4160	4160	4160	4160	0
184	20250416	152600	42222135	4160	4160	4160	4160	0
185	20250416	152500	42222135	4160	4160	4160	4160	0
186	20250416	152400	42222135	4160	4160	4160	4160	0
187	20250416	152300	42222135	4160	4160	4160	4160	0
188	20250416	152200	42222135	4160	4160	4160	4160	0
189	20250416	152100	42222135	4160	4160	4160	4160	0
190	20250416	152000	42222135	4160	4160	4160	4160	0
191	20250416	151900	42222135	4160	4160	4160	4160	0
192	20250416	151800	42222135	4160	4160	4160	4160	989
193	20250416	151700	38107895	4160	4160	4160	4160	0
194	20250416	151600	38107895	4160	4160	4160	4160	0
195	20250416	151500	38107895	4160	4160	4160	4160	0
196	20250416	151400	38107895	4160	4160	4160	4160	0
197	20250416	151300	38107895	4160	4170	4170	4160	275
198	20250416	151200	36962275	4175	4175	4175	4175	0
199	20250416	151100	36962275	4175	4175	4175	4175	0
200	20250416	151000	36962275	4175	4175	4175	4175	0
201	20250416	150900	36962275	4175	4175	4175	4175	0
202	20250416	150800	36962275	4175	4175	4175	4175	0
203	20250416	150700	36962275	4175	4175	4175	4175	0
204	20250416	150600	36962275	4175	4175	4175	4175	120
205	20250416	150500	36461275	4180	4180	4180	4180	0
206	20250416	150400	36461275	4180	4180	4180	4180	0
207	20250416	150300	36461275	4180	4180	4180	4180	0
208	20250416	150200	36461275	4180	4180	4180	4180	0
209	20250416	150100	36461275	4180	4180	4180	4180	0
210	20250416	150000	36461275	4180	4175	4180	4175	2
211	20250416	145900	36452920	4180	4180	4180	4180	0
212	20250416	145800	36452920	4180	4180	4180	4180	1
213	20250416	145700	36448740	4180	4180	4180	4180	0
214	20250416	145600	36448740	4180	4180	4180	4180	0
215	20250416	145500	36448740	4180	4180	4180	4180	0
216	20250416	145400	36448740	4180	4180	4180	4180	1
217	20250416	145300	36444560	4170	4170	4170	4170	0
218	20250416	145200	36444560	4170	4170	4170	4170	0
219	20250416	145100	36444560	4170	4170	4170	4170	0
220	20250416	145000	36444560	4170	4170	4170	4170	0
221	20250416	144900	36444560	4170	4170	4170	4170	0
222	20250416	144800	36444560	4170	4170	4170	4170	0
223	20250416	144700	36444560	4170	4170	4170	4170	0
224	20250416	144600	36444560	4170	4170	4170	4170	0
225	20250416	144500	36444560	4170	4170	4170	4170	0
226	20250416	144400	36444560	4170	4170	4170	4170	0
227	20250416	144300	36444560	4170	4170	4170	4170	0
228	20250416	144200	36444560	4170	4170	4170	4170	0
229	20250416	144100	36444560	4170	4170	4170	4170	0
230	20250416	144000	36444560	4170	4170	4170	4170	0
231	20250416	143900	36444560	4170	4170	4170	4170	0
232	20250416	143800	36444560	4170	4170	4170	4170	0
233	20250416	143700	36444560	4170	4170	4170	4170	0
234	20250416	143600	36444560	4170	4170	4170	4170	0
235	20250416	143500	36444560	4170	4170	4170	4170	0
236	20250416	143400	36444560	4170	4170	4170	4170	0
237	20250416	143300	36444560	4170	4170	4170	4170	200
238	20250416	143200	35610560	4185	4185	4185	4185	0
239	20250416	143100	35610560	4185	4185	4185	4185	0
240	20250416	143000	35610560	4185	4185	4185	4185	0
241	20250416	142900	35610560	4185	4185	4185	4185	0
242	20250416	142800	35610560	4185	4185	4185	4185	0
243	20250416	142700	35610560	4185	4185	4185	4185	0
244	20250416	142600	35610560	4185	4185	4185	4185	0
245	20250416	142500	35610560	4185	4185	4185	4185	0
246	20250416	142400	35610560	4185	4185	4185	4185	0
247	20250416	142300	35610560	4185	4185	4185	4185	0
248	20250416	142200	35610560	4185	4180	4185	4180	10
249	20250416	142100	35568745	4185	4185	4185	4185	0
250	20250416	142000	35568745	4185	4185	4185	4185	0
251	20250416	141900	35568745	4185	4185	4185	4185	0
252	20250416	141800	35568745	4185	4185	4185	4185	0
253	20250416	141700	35568745	4185	4185	4185	4185	0
254	20250416	141600	35568745	4185	4185	4185	4185	0
255	20250416	141500	35568745	4185	4185	4185	4185	0
256	20250416	141400	35568745	4185	4185	4185	4185	0
257	20250416	141300	35568745	4185	4185	4185	4185	0
258	20250416	141200	35568745	4185	4185	4185	4185	0
259	20250416	141100	35568745	4185	4185	4185	4185	0
260	20250416	141000	35568745	4185	4185	4185	4185	0
261	20250416	140900	35568745	4185	4185	4185	4185	0
262	20250416	140800	35568745	4185	4185	4185	4185	0
263	20250416	140700	35568745	4185	4180	4185	4180	105
264	20250416	140600	35129840	4180	4180	4180	4180	0
265	20250416	140500	35129840	4180	4180	4180	4180	0
266	20250416	140400	35129840	4180	4180	4180	4180	0
267	20250416	140300	35129840	4180	4180	4180	4180	0
268	20250416	140200	35129840	4180	4180	4180	4180	0
269	20250416	140100	35129840	4180	4180	4180	4180	0
270	20250416	140000	35129840	4180	4180	4180	4180	4
271	20250416	135900	35113120	4180	4180	4180	4180	0
272	20250416	135800	35113120	4180	4180	4180	4180	0
273	20250416	135700	35113120	4180	4180	4180	4180	0
274	20250416	135600	35113120	4180	4180	4180	4180	0
275	20250416	135500	35113120	4180	4180	4180	4180	0
276	20250416	135400	35113120	4180	4180	4180	4180	0
277	20250416	135300	35113120	4180	4180	4180	4180	0
278	20250416	135200	35113120	4180	4180	4180	4180	0
279	20250416	135100	35113120	4180	4180	4180	4180	0
280	20250416	135000	35113120	4180	4180	4180	4180	0
281	20250416	134900	35113120	4180	4180	4180	4180	0
282	20250416	134800	35113120	4180	4180	4180	4180	0
283	20250416	134700	35113120	4180	4180	4180	4180	0
284	20250416	134600	35113120	4180	4180	4180	4180	0
285	20250416	134500	35113120	4180	4180	4180	4180	0
286	20250416	134400	35113120	4180	4180	4180	4180	0
287	20250416	134300	35113120	4180	4180	4180	4180	0
288	20250416	134200	35113120	4180	4175	4180	4175	870
289	20250416	134100	31480835	4175	4175	4175	4175	0
290	20250416	134000	31480835	4175	4175	4175	4175	0
291	20250416	133900	31480835	4175	4170	4175	4170	1800
292	20250416	133800	23968335	4175	4175	4175	4175	0
293	20250416	133700	23968335	4175	4175	4175	4175	0
294	20250416	133600	23968335	4175	4175	4175	4175	0
295	20250416	133500	23968335	4175	4175	4175	4175	0
296	20250416	133400	23968335	4175	4175	4175	4175	0
297	20250416	133300	23968335	4175	4175	4175	4175	0
298	20250416	133200	23968335	4175	4175	4175	4175	0
299	20250416	133100	23968335	4175	4175	4175	4175	0
300	20250416	133000	23968335	4175	4175	4175	4175	0
301	20250416	132900	23968335	4175	4175	4175	4175	0
302	20250416	132800	23968335	4175	4175	4175	4175	0
303	20250416	132700	23968335	4175	4175	4175	4175	0
304	20250416	132600	23968335	4175	4175	4175	4175	0
305	20250416	132500	23968335	4175	4175	4175	4175	0
306	20250416	132400	23968335	4175	4175	4175	4175	0
307	20250416	132300	23968335	4175	4175	4175	4175	0
308	20250416	132200	23968335	4175	4175	4175	4175	0
309	20250416	132100	23968335	4175	4175	4175	4175	5
310	20250416	132000	23947460	4175	4175	4175	4175	0
311	20250416	131900	23947460	4175	4175	4175	4175	0
312	20250416	131800	23947460	4175	4175	4175	4175	0
313	20250416	131700	23947460	4175	4175	4175	4175	0
314	20250416	131600	23947460	4175	4175	4175	4175	0
315	20250416	131500	23947460	4175	4175	4175	4175	0
316	20250416	131400	23947460	4175	4175	4175	4175	0
317	20250416	131300	23947460	4175	4175	4175	4175	0
318	20250416	131200	23947460	4175	4175	4175	4175	0
319	20250416	131100	23947460	4175	4175	4175	4175	0
320	20250416	131000	23947460	4175	4175	4175	4175	0
321	20250416	130900	23947460	4175	4175	4175	4175	0
322	20250416	130800	23947460	4175	4175	4175	4175	0
323	20250416	130700	23947460	4175	4175	4175	4175	0
324	20250416	130600	23947460	4175	4175	4175	4175	0
325	20250416	130500	23947460	4175	4175	4175	4175	0
326	20250416	130400	23947460	4175	4175	4175	4175	0
327	20250416	130300	23947460	4175	4175	4175	4175	5
328	20250416	130200	23926585	4175	4175	4175	4175	0
329	20250416	130100	23926585	4175	4175	4175	4175	0
330	20250416	130000	23926585	4175	4175	4175	4175	0
331	20250416	125900	23926585	4175	4175	4175	4175	0
332	20250416	125800	23926585	4175	4175	4175	4175	0
333	20250416	125700	23926585	4175	4175	4175	4175	0
334	20250416	125600	23926585	4175	4175	4175	4175	0
335	20250416	125500	23926585	4175	4175	4175	4175	0
336	20250416	125400	23926585	4175	4175	4175	4175	0
337	20250416	125300	23926585	4175	4175	4175	4175	4
338	20250416	125200	23909885	4160	4160	4160	4160	0
339	20250416	125100	23909885	4160	4160	4160	4160	0
340	20250416	125000	23909885	4160	4160	4160	4160	0
341	20250416	124900	23909885	4160	4160	4160	4160	0
342	20250416	124800	23909885	4160	4160	4160	4160	0
343	20250416	124700	23909885	4160	4160	4160	4160	0
344	20250416	124600	23909885	4160	4160	4160	4160	0
345	20250416	124500	23909885	4160	4160	4160	4160	0
346	20250416	124400	23909885	4160	4160	4160	4160	0
347	20250416	124300	23909885	4160	4160	4160	4160	0
348	20250416	124200	23909885	4160	4160	4160	4160	0
349	20250416	124100	23909885	4160	4160	4160	4160	0
350	20250416	124000	23909885	4160	4160	4160	4160	0
351	20250416	123900	23909885	4160	4160	4160	4160	0
352	20250416	123800	23909885	4160	4160	4160	4160	0
353	20250416	123700	23909885	4160	4160	4160	4160	0
354	20250416	123600	23909885	4160	4160	4160	4160	0
355	20250416	123500	23909885	4160	4160	4160	4160	0
356	20250416	123400	23909885	4160	4160	4160	4160	0
357	20250416	123300	23909885	4160	4160	4160	4160	0
358	20250416	123200	23909885	4160	4160	4160	4160	0
359	20250416	123100	23909885	4160	4160	4160	4160	536
360	20250416	123000	21680125	4160	4160	4160	4160	0
361	20250416	122900	21680125	4160	4160	4160	4160	0
362	20250416	122800	21680125	4160	4160	4160	4160	0
363	20250416	122700	21680125	4160	4160	4160	4160	0
364	20250416	122600	21680125	4160	4160	4160	4160	0
365	20250416	122500	21680125	4160	4160	4160	4160	0
366	20250416	122400	21680125	4160	4160	4160	4160	0
367	20250416	122300	21680125	4160	4160	4160	4160	0
368	20250416	122200	21680125	4160	4160	4160	4160	0
369	20250416	122100	21680125	4160	4160	4160	4160	0
370	20250416	122000	21680125	4160	4160	4160	4160	0
371	20250416	121900	21680125	4160	4160	4160	4160	0
372	20250416	121800	21680125	4160	4160	4160	4160	0
373	20250416	121700	21680125	4160	4160	4160	4160	0
374	20250416	121600	21680125	4160	4160	4160	4160	0
375	20250416	121500	21680125	4160	4160	4160	4160	0
376	20250416	121400	21680125	4160	4160	4160	4160	0
377	20250416	121300	21680125	4160	4160	4160	4160	0
378	20250416	121200	21680125	4160	4160	4160	4160	0
379	20250416	121100	21680125	4160	4160	4160	4160	0
380	20250416	121000	21680125	4160	4160	4160	4160	0
381	20250416	120900	21680125	4160	4160	4160	4160	0
382	20250416	120800	21680125	4160	4160	4160	4160	0
383	20250416	120700	21680125	4160	4160	4160	4160	0
384	20250416	120600	21680125	4160	4160	4160	4160	0
385	20250416	120500	21680125	4160	4160	4160	4160	0
386	20250416	120400	21680125	4160	4160	4160	4160	0
387	20250416	120300	21680125	4160	4160	4160	4160	0
388	20250416	120200	21680125	4160	4160	4160	4160	0
389	20250416	120100	21680125	4160	4160	4160	4160	0
390	20250416	120000	21680125	4160	4160	4160	4160	0
391	20250416	115900	21680125	4160	4160	4160	4160	0
392	20250416	115800	21680125	4160	4160	4160	4160	0
393	20250416	115700	21680125	4160	4160	4160	4160	0
394	20250416	115600	21680125	4160	4160	4160	4160	0
395	20250416	115500	21680125	4160	4160	4160	4160	0
396	20250416	115400	21680125	4160	4160	4160	4160	0
397	20250416	115300	21680125	4160	4160	4160	4160	0
398	20250416	115200	21680125	4160	4160	4160	4160	100
399	20250416	115100	21264125	4170	4170	4170	4170	10
400	20250416	115000	21222425	4170	4170	4170	4170	0
401	20250416	114900	21222425	4170	4170	4170	4170	54
402	20250416	114800	20997245	4165	4165	4165	4165	0
403	20250416	114700	20997245	4165	4165	4165	4165	1000
404	20250416	114600	16832245	4155	4155	4155	4155	0
405	20250416	114500	16832245	4155	4155	4155	4155	0
406	20250416	114400	16832245	4155	4155	4155	4155	0
407	20250416	114300	16832245	4155	4155	4155	4155	0
408	20250416	114200	16832245	4155	4155	4155	4155	0
409	20250416	114100	16832245	4155	4155	4155	4155	11
410	20250416	114000	16786540	4175	4175	4175	4175	0
411	20250416	113900	16786540	4175	4175	4175	4175	0
412	20250416	113800	16786540	4175	4175	4175	4175	0
413	20250416	113700	16786540	4175	4175	4175	4175	0
414	20250416	113600	16786540	4175	4175	4175	4175	0
415	20250416	113500	16786540	4175	4175	4175	4175	0
416	20250416	113400	16786540	4175	4175	4175	4175	0
417	20250416	113300	16786540	4175	4175	4175	4175	0
418	20250416	113200	16786540	4175	4175	4175	4175	0
419	20250416	113100	16786540	4175	4175	4175	4175	0
420	20250416	113000	16786540	4175	4175	4175	4175	0
421	20250416	112900	16786540	4175	4175	4175	4175	0
422	20250416	112800	16786540	4175	4170	4175	4170	425
423	20250416	112700	15014280	4170	4170	4170	4170	0
424	20250416	112600	15014280	4170	4170	4170	4170	0
425	20250416	112500	15014280	4170	4170	4170	4170	0
426	20250416	112400	15014280	4170	4170	4170	4170	0
427	20250416	112300	15014280	4170	4170	4170	4170	0
428	20250416	112200	15014280	4170	4170	4170	4170	0
429	20250416	112100	15014280	4170	4170	4170	4170	0
430	20250416	112000	15014280	4170	4170	4170	4170	0
431	20250416	111900	15014280	4170	4170	4170	4170	0
432	20250416	111800	15014280	4170	4170	4170	4170	0
433	20250416	111700	15014280	4170	4170	4170	4170	0
434	20250416	111600	15014280	4170	4170	4170	4170	77
435	20250416	111500	14693190	4175	4175	4175	4175	0
436	20250416	111400	14693190	4175	4175	4175	4175	0
437	20250416	111300	14693190	4175	4175	4175	4175	0
438	20250416	111200	14693190	4175	4175	4175	4175	0
439	20250416	111100	14693190	4175	4175	4175	4175	0
440	20250416	111000	14693190	4175	4175	4175	4175	0
441	20250416	110900	14693190	4175	4175	4175	4175	0
442	20250416	110800	14693190	4175	4175	4175	4175	0
443	20250416	110700	14693190	4175	4175	4175	4175	0
444	20250416	110600	14693190	4175	4175	4175	4175	0
445	20250416	110500	14693190	4175	4175	4175	4175	0
446	20250416	110400	14693190	4175	4175	4175	4175	0
447	20250416	110300	14693190	4175	4175	4175	4175	0
448	20250416	110200	14693190	4175	4175	4175	4175	0
449	20250416	110100	14693190	4175	4175	4175	4175	0
450	20250416	110000	14693190	4175	4175	4175	4175	0
451	20250416	105900	14693190	4175	4175	4175	4175	0
452	20250416	105800	14693190	4175	4175	4175	4175	0
453	20250416	105700	14693190	4175	4175	4175	4175	0
454	20250416	105600	14693190	4175	4175	4175	4175	0
455	20250416	105500	14693190	4175	4175	4175	4175	0
456	20250416	105400	14693190	4175	4175	4175	4175	0
457	20250416	105300	14693190	4175	4175	4175	4175	0
458	20250416	105200	14693190	4175	4175	4175	4175	0
459	20250416	105100	14693190	4175	4175	4175	4175	0
460	20250416	105000	14693190	4175	4175	4175	4175	0
461	20250416	104900	14693190	4175	4175	4175	4175	0
462	20250416	104800	14693190	4175	4175	4175	4175	0
463	20250416	104700	14693190	4175	4175	4175	4175	0
464	20250416	104600	14693190	4175	4175	4175	4175	350
465	20250416	104500	13231940	4175	4175	4175	4175	0
466	20250416	104400	13231940	4175	4175	4175	4175	102
467	20250416	104300	12806090	4175	4175	4175	4175	0
468	20250416	104200	12806090	4175	4175	4175	4175	0
469	20250416	104100	12806090	4175	4175	4175	4175	0
470	20250416	104000	12806090	4175	4175	4175	4175	0
471	20250416	103900	12806090	4175	4175	4175	4175	0
472	20250416	103800	12806090	4175	4175	4175	4175	3
473	20250416	103700	12793565	4175	4175	4175	4175	0
474	20250416	103600	12793565	4175	4175	4175	4175	0
475	20250416	103500	12793565	4175	4175	4175	4175	0
476	20250416	103400	12793565	4175	4175	4175	4175	0
477	20250416	103300	12793565	4175	4175	4175	4175	0
478	20250416	103200	12793565	4175	4175	4175	4175	0
479	20250416	103100	12793565	4175	4175	4175	4175	0
480	20250416	103000	12793565	4175	4175	4175	4175	0
481	20250416	102900	12793565	4175	4175	4175	4175	0
482	20250416	102800	12793565	4175	4175	4175	4175	0
483	20250416	102700	12793565	4175	4175	4175	4175	0
484	20250416	102600	12793565	4175	4175	4175	4175	0
485	20250416	102500	12793565	4175	4170	4175	4170	40
486	20250416	102400	12626740	4170	4170	4170	4170	0
487	20250416	102300	12626740	4170	4170	4170	4170	1
488	20250416	102200	12622570	4170	4170	4170	4170	1
489	20250416	102100	12618400	4170	4170	4170	4170	0
490	20250416	102000	12618400	4170	4170	4170	4170	0
491	20250416	101900	12618400	4170	4170	4170	4170	0
492	20250416	101800	12618400	4170	4170	4170	4170	0
493	20250416	101700	12618400	4170	4170	4170	4170	0
494	20250416	101600	12618400	4170	4170	4170	4170	0
495	20250416	101500	12618400	4170	4170	4170	4170	0
496	20250416	101400	12618400	4170	4170	4170	4170	0
497	20250416	101300	12618400	4170	4170	4170	4170	0
498	20250416	101200	12618400	4170	4170	4170	4170	0
499	20250416	101100	12618400	4170	4170	4170	4170	3
500	20250416	101000	12605890	4165	4165	4165	4165	0
501	20250416	100900	12605890	4165	4165	4165	4165	0
502	20250416	100800	12605890	4165	4165	4165	4165	60
503	20250416	100700	12355990	4160	4160	4160	4160	40
504	20250416	100600	12189590	4155	4155	4155	4155	0
505	20250416	100500	12189590	4155	4155	4155	4155	14
506	20250416	100400	12131420	4160	4160	4160	4160	0
507	20250416	100300	12131420	4160	4160	4160	4160	0
508	20250416	100200	12131420	4160	4160	4160	4160	6
509	20250416	100100	12106460	4165	4165	4165	4165	16
510	20250416	100000	12039820	4165	4165	4165	4165	2
511	20250416	095900	12031490	4160	4160	4160	4160	0
512	20250416	095800	12031490	4160	4160	4160	4160	0
513	20250416	095700	12031490	4160	4160	4160	4160	0
514	20250416	095600	12031490	4160	4160	4160	4160	0
515	20250416	095500	12031490	4160	4160	4160	4160	0
516	20250416	095400	12031490	4160	4160	4160	4160	0
517	20250416	095300	12031490	4160	4160	4160	4160	0
518	20250416	095200	12031490	4160	4160	4160	4160	0
519	20250416	095100	12031490	4160	4160	4160	4160	0
520	20250416	095000	12031490	4160	4160	4160	4160	0
521	20250416	094900	12031490	4160	4160	4160	4160	0
522	20250416	094800	12031490	4160	4160	4160	4160	0
523	20250416	094700	12031490	4160	4160	4160	4160	0
524	20250416	094600	12031490	4160	4160	4160	4160	0
525	20250416	094500	12031490	4160	4160	4160	4160	0
526	20250416	094400	12031490	4160	4160	4160	4160	34
527	20250416	094300	11890050	4160	4160	4160	4160	0
528	20250416	094200	11890050	4160	4160	4160	4160	0
529	20250416	094100	11890050	4160	4160	4160	4160	126
530	20250416	094000	11365890	4165	4165	4165	4165	0
531	20250416	093900	11365890	4165	4160	4165	4160	2
532	20250416	093800	11357565	4160	4160	4160	4160	22
533	20250416	093700	11266045	4160	4160	4160	4160	1
534	20250416	093600	11261885	4165	4165	4165	4165	1
535	20250416	093500	11257720	4165	4165	4165	4165	0
536	20250416	093400	11257720	4165	4165	4165	4165	1
537	20250416	093300	11253555	4165	4165	4165	4165	7
538	20250416	093200	11224400	4165	4165	4165	4165	0
539	20250416	093100	11224400	4165	4160	4165	4160	47
540	20250416	093000	11028675	4160	4160	4160	4160	114
541	20250416	092900	10554435	4180	4180	4180	4180	0
542	20250416	092800	10554435	4180	4180	4180	4180	0
543	20250416	092700	10554435	4180	4180	4180	4180	0
544	20250416	092600	10554435	4180	4180	4180	4180	0
545	20250416	092500	10554435	4180	4155	4180	4155	102
546	20250416	092400	10128100	4180	4180	4180	4180	0
547	20250416	092300	10128100	4180	4180	4180	4180	0
548	20250416	092200	10128100	4180	4180	4180	4180	0
549	20250416	092100	10128100	4180	4180	4180	4180	0
550	20250416	092000	10128100	4180	4145	4180	4145	251
551	20250416	091900	9085590	4150	4150	4150	4150	0
552	20250416	091800	9085590	4150	4150	4150	4150	0
553	20250416	091700	9085590	4150	4150	4150	4150	0
554	20250416	091600	9085590	4150	4150	4150	4150	0
555	20250416	091500	9085590	4150	4150	4150	4150	8
556	20250416	091400	9052390	4150	4150	4150	4150	79
557	20250416	091300	8724540	4150	4150	4150	4150	245
558	20250416	091200	7707790	4150	4150	4150	4150	0
559	20250416	091100	7707790	4150	4150	4150	4150	348
560	20250416	091000	6263590	4150	4150	4150	4150	0
561	20250416	090900	6263590	4150	4150	4150	4150	0
562	20250416	090800	6263590	4150	4150	4150	4150	0
563	20250416	090700	6263590	4150	4145	4150	4145	272
564	20250416	090600	5135750	4145	4145	4145	4145	128
565	20250416	090500	4605190	4150	4150	4150	4150	0
566	20250416	090400	4605190	4150	4150	4150	4150	0
567	20250416	090300	4605190	4150	4150	4150	4150	0
568	20250416	090200	4605190	4150	4150	4150	4150	3
569	20250416	090100	4592740	4150	4150	4150	4150	0
570	20250416	090000	4592740	4150	4145	4150	4145	1108