KissMeData/004720/min/candle-20250313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250313	184400	59718500	4165	4165	4165	4165	328
3	20250313	184300	59718500	4165	4165	4165	4165	0
4	20250313	184200	59718500	4165	4165	4165	4165	0
5	20250313	184100	59718500	4165	4165	4165	4165	0
6	20250313	184000	59718500	4165	4165	4165	4165	0
7	20250313	183900	59718500	4165	4165	4165	4165	0
8	20250313	183800	59718500	4165	4165	4165	4165	0
9	20250313	183700	59718500	4165	4165	4165	4165	0
10	20250313	183600	59718500	4165	4165	4165	4165	0
11	20250313	183500	59718500	4165	4165	4165	4165	0
12	20250313	183400	59718500	4165	4165	4165	4165	0
13	20250313	183300	59718500	4165	4165	4165	4165	0
14	20250313	183200	59718500	4165	4165	4165	4165	0
15	20250313	183100	59718500	4165	4165	4165	4165	0
16	20250313	183000	59718500	4165	4165	4165	4165	0
17	20250313	182900	59718500	4165	4165	4165	4165	0
18	20250313	182800	59718500	4165	4165	4165	4165	0
19	20250313	182700	59718500	4165	4165	4165	4165	0
20	20250313	182600	59718500	4165	4165	4165	4165	0
21	20250313	182500	59718500	4165	4165	4165	4165	0
22	20250313	182400	59718500	4165	4165	4165	4165	0
23	20250313	182300	59718500	4165	4165	4165	4165	0
24	20250313	182200	59718500	4165	4165	4165	4165	0
25	20250313	182100	59718500	4165	4165	4165	4165	0
26	20250313	182000	59718500	4165	4165	4165	4165	0
27	20250313	181900	59718500	4165	4165	4165	4165	0
28	20250313	181800	59718500	4165	4165	4165	4165	0
29	20250313	181700	59718500	4165	4165	4165	4165	0
30	20250313	181600	59718500	4165	4165	4165	4165	0
31	20250313	181500	59718500	4165	4165	4165	4165	0
32	20250313	181400	59718500	4165	4165	4165	4165	328
33	20250313	181300	59718500	4165	4165	4165	4165	0
34	20250313	181200	59718500	4165	4165	4165	4165	0
35	20250313	181100	59718500	4165	4165	4165	4165	0
36	20250313	181000	59718500	4165	4165	4165	4165	0
37	20250313	180900	59718500	4165	4165	4165	4165	0
38	20250313	180800	59718500	4165	4165	4165	4165	0
39	20250313	180700	59718500	4165	4165	4165	4165	0
40	20250313	180600	59718500	4165	4165	4165	4165	0
41	20250313	180500	59718500	4165	4165	4165	4165	0
42	20250313	180400	59718500	4165	4165	4165	4165	0
43	20250313	180300	59718500	4165	4165	4165	4165	0
44	20250313	180200	59718500	4165	4165	4165	4165	0
45	20250313	180100	59718500	4165	4165	4165	4165	0
46	20250313	180000	59718500	4165	4165	4165	4165	0
47	20250313	175900	59718500	4165	4165	4165	4165	0
48	20250313	175800	59718500	4165	4165	4165	4165	0
49	20250313	175700	59718500	4165	4165	4165	4165	0
50	20250313	175600	59718500	4165	4165	4165	4165	0
51	20250313	175500	59718500	4165	4165	4165	4165	0
52	20250313	175400	59718500	4165	4165	4165	4165	0
53	20250313	175300	59718500	4165	4165	4165	4165	0
54	20250313	175200	59718500	4165	4165	4165	4165	0
55	20250313	175100	59718500	4165	4165	4165	4165	0
56	20250313	175000	59718500	4165	4165	4165	4165	0
57	20250313	174900	59718500	4165	4165	4165	4165	0
58	20250313	174800	59718500	4165	4165	4165	4165	0
59	20250313	174700	59718500	4165	4165	4165	4165	0
60	20250313	174600	59718500	4165	4165	4165	4165	0
61	20250313	174500	59718500	4165	4165	4165	4165	0
62	20250313	174400	59718500	4165	4165	4165	4165	328
63	20250313	174300	59718500	4165	4165	4165	4165	0
64	20250313	174200	59718500	4165	4165	4165	4165	0
65	20250313	174100	59718500	4165	4165	4165	4165	0
66	20250313	174000	59718500	4165	4165	4165	4165	0
67	20250313	173900	59718500	4165	4165	4165	4165	0
68	20250313	173800	59718500	4165	4165	4165	4165	0
69	20250313	173700	59718500	4165	4165	4165	4165	0
70	20250313	173600	59718500	4165	4165	4165	4165	0
71	20250313	173500	59718500	4165	4165	4165	4165	0
72	20250313	173400	59718500	4165	4165	4165	4165	0
73	20250313	173300	59718500	4165	4165	4165	4165	0
74	20250313	173200	59718500	4165	4165	4165	4165	0
75	20250313	173100	59718500	4165	4165	4165	4165	0
76	20250313	173000	59718500	4165	4165	4165	4165	0
77	20250313	172900	59718500	4165	4165	4165	4165	0
78	20250313	172800	59718500	4165	4165	4165	4165	0
79	20250313	172700	59718500	4165	4165	4165	4165	0
80	20250313	172600	59718500	4165	4165	4165	4165	0
81	20250313	172500	59718500	4165	4165	4165	4165	0
82	20250313	172400	59718500	4165	4165	4165	4165	0
83	20250313	172300	59718500	4165	4165	4165	4165	0
84	20250313	172200	59718500	4165	4165	4165	4165	0
85	20250313	172100	59718500	4165	4165	4165	4165	0
86	20250313	172000	59718500	4165	4165	4165	4165	0
87	20250313	171900	59718500	4165	4165	4165	4165	0
88	20250313	171800	59718500	4165	4165	4165	4165	0
89	20250313	171700	59718500	4165	4165	4165	4165	0
90	20250313	171600	59718500	4165	4165	4165	4165	0
91	20250313	171500	59718500	4165	4165	4165	4165	0
92	20250313	171400	59718500	4165	4165	4165	4165	328
93	20250313	171300	59718500	4165	4165	4165	4165	0
94	20250313	171200	59718500	4165	4165	4165	4165	0
95	20250313	171100	59718500	4165	4165	4165	4165	0
96	20250313	171000	59718500	4165	4165	4165	4165	0
97	20250313	170900	59718500	4165	4165	4165	4165	0
98	20250313	170800	59718500	4165	4165	4165	4165	0
99	20250313	170700	59718500	4165	4165	4165	4165	0
100	20250313	170600	59718500	4165	4165	4165	4165	0
101	20250313	170500	59718500	4165	4165	4165	4165	0
102	20250313	170400	59718500	4165	4165	4165	4165	0
103	20250313	170300	59718500	4165	4165	4165	4165	0
104	20250313	170200	59718500	4165	4165	4165	4165	0
105	20250313	170100	59718500	4165	4165	4165	4165	0
106	20250313	170000	59718500	4165	4165	4165	4165	0
107	20250313	165900	59718500	4165	4165	4165	4165	0
108	20250313	165800	59718500	4165	4165	4165	4165	0
109	20250313	165700	59718500	4165	4165	4165	4165	0
110	20250313	165600	59718500	4165	4165	4165	4165	0
111	20250313	165500	59718500	4165	4165	4165	4165	0
112	20250313	165400	59718500	4165	4165	4165	4165	0
113	20250313	165300	59718500	4165	4165	4165	4165	0
114	20250313	165200	59718500	4165	4165	4165	4165	0
115	20250313	165100	59718500	4165	4165	4165	4165	0
116	20250313	165000	59718500	4165	4165	4165	4165	0
117	20250313	164900	59718500	4165	4165	4165	4165	0
118	20250313	164800	59718500	4165	4165	4165	4165	0
119	20250313	164700	59718500	4165	4165	4165	4165	0
120	20250313	164600	59718500	4165	4165	4165	4165	0
121	20250313	164500	59718500	4165	4165	4165	4165	0
122	20250313	164400	59718500	4165	4165	4165	4165	328
123	20250313	164300	59718500	4165	4165	4165	4165	0
124	20250313	164200	59718500	4165	4165	4165	4165	0
125	20250313	164100	59718500	4165	4165	4165	4165	0
126	20250313	164000	59718500	4165	4165	4165	4165	0
127	20250313	163900	59718500	4165	4165	4165	4165	0
128	20250313	163800	59718500	4165	4165	4165	4165	0
129	20250313	163700	59718500	4165	4165	4165	4165	0
130	20250313	163600	59718500	4165	4165	4165	4165	0
131	20250313	163500	59718500	4165	4165	4165	4165	0
132	20250313	163400	59718500	4165	4165	4165	4165	0
133	20250313	163300	59718500	4165	4165	4165	4165	0
134	20250313	163200	59718500	4165	4165	4165	4165	0
135	20250313	163100	59718500	4165	4165	4165	4165	0
136	20250313	163000	59718500	4165	4165	4165	4165	0
137	20250313	162900	59718500	4165	4165	4165	4165	0
138	20250313	162800	59718500	4165	4165	4165	4165	0
139	20250313	162700	59718500	4165	4165	4165	4165	0
140	20250313	162600	59718500	4165	4165	4165	4165	0
141	20250313	162500	59718500	4165	4165	4165	4165	0
142	20250313	162400	59718500	4165	4165	4165	4165	0
143	20250313	162300	59718500	4165	4165	4165	4165	0
144	20250313	162200	59718500	4165	4165	4165	4165	0
145	20250313	162100	59718500	4165	4165	4165	4165	0
146	20250313	162000	59718500	4165	4165	4165	4165	0
147	20250313	161900	59718500	4165	4165	4165	4165	0
148	20250313	161800	59718500	4165	4165	4165	4165	0
149	20250313	161700	59718500	4165	4165	4165	4165	0
150	20250313	161600	59718500	4165	4165	4165	4165	0
151	20250313	161500	59718500	4165	4165	4165	4165	0
152	20250313	161400	59718500	4165	4165	4165	4165	328
153	20250313	161300	59718500	4165	4165	4165	4165	0
154	20250313	161200	59718500	4165	4165	4165	4165	0
155	20250313	161100	59718500	4165	4165	4165	4165	0
156	20250313	161000	59718500	4165	4165	4165	4165	0
157	20250313	160900	59718500	4165	4165	4165	4165	0
158	20250313	160800	59718500	4165	4165	4165	4165	0
159	20250313	160700	59718500	4165	4165	4165	4165	0
160	20250313	160600	59718500	4165	4165	4165	4165	0
161	20250313	160500	59718500	4165	4165	4165	4165	0
162	20250313	160400	59718500	4165	4165	4165	4165	0
163	20250313	160300	59718500	4165	4165	4165	4165	0
164	20250313	160200	59718500	4165	4165	4165	4165	0
165	20250313	160100	59718500	4165	4165	4165	4165	0
166	20250313	160000	59718500	4165	4165	4165	4165	0
167	20250313	155900	59718500	4165	4165	4165	4165	0
168	20250313	155800	59718500	4165	4165	4165	4165	0
169	20250313	155700	59718500	4165	4165	4165	4165	0
170	20250313	155600	59718500	4165	4165	4165	4165	0
171	20250313	155500	59718500	4165	4165	4165	4165	0
172	20250313	155400	59718500	4165	4165	4165	4165	0
173	20250313	155300	59718500	4165	4165	4165	4165	0
174	20250313	155200	59718500	4165	4165	4165	4165	0
175	20250313	155100	59718500	4165	4165	4165	4165	0
176	20250313	155000	59718500	4165	4165	4165	4165	0
177	20250313	154900	59718500	4165	4165	4165	4165	0
178	20250313	154800	59718500	4165	4165	4165	4165	0
179	20250313	154700	59718500	4165	4165	4165	4165	0
180	20250313	154600	59718500	4165	4165	4165	4165	0
181	20250313	154500	59718500	4165	4165	4165	4165	0
182	20250313	154400	59718500	4165	4165	4165	4165	328
183	20250313	154300	59718500	4165	4165	4165	4165	0
184	20250313	154200	59718500	4165	4165	4165	4165	0
185	20250313	154100	59718500	4165	4165	4165	4165	0
186	20250313	154000	59718500	4165	4165	4165	4165	0
187	20250313	153900	59718500	4165	4165	4165	4165	0
188	20250313	153800	59718500	4165	4165	4165	4165	0
189	20250313	153700	59718500	4165	4165	4165	4165	0
190	20250313	153600	59718500	4165	4165	4165	4165	0
191	20250313	153500	59718500	4165	4165	4165	4165	0
192	20250313	153400	59718500	4165	4165	4165	4165	0
193	20250313	153300	59718500	4165	4165	4165	4165	0
194	20250313	153200	59718500	4165	4165	4165	4165	0
195	20250313	153100	59718500	4165	4165	4165	4165	0
196	20250313	153000	59718500	4165	4165	4165	4165	328
197	20250313	152900	58352380	4165	4165	4165	4165	0
198	20250313	152800	58352380	4165	4165	4165	4165	0
199	20250313	152700	58352380	4165	4165	4165	4165	0
200	20250313	152600	58352380	4165	4165	4165	4165	0
201	20250313	152500	58352380	4165	4165	4165	4165	0
202	20250313	152400	58352380	4165	4165	4165	4165	0
203	20250313	152300	58352380	4165	4165	4165	4165	0
204	20250313	152200	58352380	4165	4165	4165	4165	0
205	20250313	152100	58352380	4165	4165	4165	4165	0
206	20250313	152000	58352380	4165	4165	4165	4165	0
207	20250313	151900	58352380	4165	4165	4165	4165	0
208	20250313	151800	58352380	4165	4165	4165	4165	0
209	20250313	151700	58352380	4165	4165	4165	4165	1
210	20250313	151600	58348215	4150	4150	4150	4150	91
211	20250313	151500	57970565	4165	4165	4165	4150	12
212	20250313	151400	57920735	4155	4155	4155	4155	605
213	20250313	151300	55406960	4165	4165	4165	4165	0
214	20250313	151200	55406960	4165	4165	4165	4165	0
215	20250313	151100	55406960	4165	4165	4165	4165	0
216	20250313	151000	55406960	4165	4165	4165	4165	0
217	20250313	150900	55406960	4165	4165	4165	4165	0
218	20250313	150800	55406960	4165	4165	4165	4165	0
219	20250313	150700	55406960	4165	4165	4165	4165	0
220	20250313	150600	55406960	4165	4165	4165	4165	0
221	20250313	150500	55406960	4165	4165	4165	4165	3
222	20250313	150400	55394465	4165	4165	4165	4165	1
223	20250313	150300	55390300	4155	4155	4155	4155	2
224	20250313	150200	55381990	4165	4150	4165	4150	45
225	20250313	150100	55194890	4145	4140	4145	4140	504
226	20250313	150000	53108310	4130	4115	4130	4115	324
227	20250313	145900	51771705	4130	4130	4130	4130	0
228	20250313	145800	51771705	4130	4130	4130	4130	0
229	20250313	145700	51771705	4130	4130	4130	4130	0
230	20250313	145600	51771705	4130	4115	4130	4115	2
231	20250313	145500	51763460	4120	4120	4120	4120	0
232	20250313	145400	51763460	4120	4120	4120	4120	0
233	20250313	145300	51763460	4120	4115	4130	4115	24
234	20250313	145200	51664575	4120	4120	4120	4120	387
235	20250313	145100	50070135	4125	4125	4125	4125	254
236	20250313	145000	49022385	4130	4130	4130	4130	0
237	20250313	144900	49022385	4130	4130	4130	4130	5
238	20250313	144800	49001735	4130	4130	4130	4130	0
239	20250313	144700	49001735	4130	4130	4130	4130	1
240	20250313	144600	48997605	4130	4140	4140	4130	777
241	20250313	144500	45787580	4135	4150	4150	4135	653
242	20250313	144400	43084280	4170	4170	4170	4170	0
243	20250313	144300	43084280	4170	4170	4170	4170	0
244	20250313	144200	43084280	4170	4170	4170	4170	0
245	20250313	144100	43084280	4170	4170	4170	4170	0
246	20250313	144000	43084280	4170	4170	4170	4170	0
247	20250313	143900	43084280	4170	4170	4170	4170	0
248	20250313	143800	43084280	4170	4170	4170	4170	0
249	20250313	143700	43084280	4170	4170	4170	4170	0
250	20250313	143600	43084280	4170	4170	4170	4170	0
251	20250313	143500	43084280	4170	4170	4170	4170	0
252	20250313	143400	43084280	4170	4170	4170	4170	0
253	20250313	143300	43084280	4170	4170	4170	4170	0
254	20250313	143200	43084280	4170	4170	4170	4170	0
255	20250313	143100	43084280	4170	4170	4170	4170	0
256	20250313	143000	43084280	4170	4170	4170	4170	0
257	20250313	142900	43084280	4170	4170	4170	4170	0
258	20250313	142800	43084280	4170	4170	4170	4170	0
259	20250313	142700	43084280	4170	4170	4170	4170	0
260	20250313	142600	43084280	4170	4170	4170	4170	0
261	20250313	142500	43084280	4170	4170	4170	4170	0
262	20250313	142400	43084280	4170	4170	4170	4170	0
263	20250313	142300	43084280	4170	4170	4170	4170	0
264	20250313	142200	43084280	4170	4170	4170	4170	0
265	20250313	142100	43084280	4170	4170	4170	4170	0
266	20250313	142000	43084280	4170	4170	4170	4170	0
267	20250313	141900	43084280	4170	4170	4170	4170	0
268	20250313	141800	43084280	4170	4170	4170	4170	0
269	20250313	141700	43084280	4170	4170	4170	4170	0
270	20250313	141600	43084280	4170	4170	4170	4170	0
271	20250313	141500	43084280	4170	4170	4170	4170	0
272	20250313	141400	43084280	4170	4170	4170	4170	0
273	20250313	141300	43084280	4170	4170	4170	4170	0
274	20250313	141200	43084280	4170	4170	4170	4170	1
275	20250313	141100	43080110	4145	4145	4145	4145	0
276	20250313	141000	43080110	4145	4155	4155	4145	268
277	20250313	140900	41967915	4180	4180	4180	4180	0
278	20250313	140800	41967915	4180	4180	4180	4180	0
279	20250313	140700	41967915	4180	4180	4180	4180	0
280	20250313	140600	41967915	4180	4180	4180	4180	0
281	20250313	140500	41967915	4180	4180	4180	4180	0
282	20250313	140400	41967915	4180	4180	4180	4180	0
283	20250313	140300	41967915	4180	4180	4180	4180	0
284	20250313	140200	41967915	4180	4180	4180	4180	0
285	20250313	140100	41967915	4180	4180	4180	4180	0
286	20250313	140000	41967915	4180	4180	4180	4180	0
287	20250313	135900	41967915	4180	4180	4180	4180	0
288	20250313	135800	41967915	4180	4180	4180	4180	0
289	20250313	135700	41967915	4180	4180	4180	4180	0
290	20250313	135600	41967915	4180	4180	4180	4180	0
291	20250313	135500	41967915	4180	4180	4180	4180	0
292	20250313	135400	41967915	4180	4180	4180	4180	0
293	20250313	135300	41967915	4180	4180	4180	4180	0
294	20250313	135200	41967915	4180	4180	4180	4180	0
295	20250313	135100	41967915	4180	4180	4180	4180	0
296	20250313	135000	41967915	4180	4180	4180	4180	0
297	20250313	134900	41967915	4180	4180	4180	4180	0
298	20250313	134800	41967915	4180	4180	4180	4180	0
299	20250313	134700	41967915	4180	4180	4180	4180	0
300	20250313	134600	41967915	4180	4180	4180	4180	0
301	20250313	134500	41967915	4180	4180	4180	4180	0
302	20250313	134400	41967915	4180	4180	4180	4180	1
303	20250313	134300	41963735	4180	4150	4180	4150	18
304	20250313	134200	41889005	4180	4180	4180	4180	0
305	20250313	134100	41889005	4180	4180	4180	4180	0
306	20250313	134000	41889005	4180	4180	4180	4180	0
307	20250313	133900	41889005	4180	4180	4180	4180	0
308	20250313	133800	41889005	4180	4180	4180	4180	0
309	20250313	133700	41889005	4180	4180	4180	4180	0
310	20250313	133600	41889005	4180	4180	4180	4180	0
311	20250313	133500	41889005	4180	4150	4180	4150	2
312	20250313	133400	41880675	4150	4150	4150	4150	1
313	20250313	133300	41876525	4185	4185	4185	4185	0
314	20250313	133200	41876525	4185	4175	4185	4175	238
315	20250313	133100	40882165	4180	4180	4180	4180	0
316	20250313	133000	40882165	4180	4180	4180	4180	0
317	20250313	132900	40882165	4180	4180	4180	4180	0
318	20250313	132800	40882165	4180	4180	4180	4180	0
319	20250313	132700	40882165	4180	4180	4180	4180	0
320	20250313	132600	40882165	4180	4180	4180	4180	0
321	20250313	132500	40882165	4180	4180	4180	4180	0
322	20250313	132400	40882165	4180	4155	4180	4150	359
323	20250313	132300	39391425	4155	4155	4155	4155	0
324	20250313	132200	39391425	4155	4160	4160	4155	8
325	20250313	132100	39358175	4165	4165	4165	4165	1
326	20250313	132000	39354010	4165	4165	4165	4165	0
327	20250313	131900	39354010	4165	4165	4165	4165	2
328	20250313	131800	39345680	4160	4160	4160	4160	0
329	20250313	131700	39345680	4160	4160	4160	4160	0
330	20250313	131600	39345680	4160	4160	4160	4160	0
331	20250313	131500	39345680	4160	4160	4160	4160	102
332	20250313	131400	38921360	4180	4180	4180	4180	0
333	20250313	131300	38921360	4180	4180	4180	4180	0
334	20250313	131200	38921360	4180	4180	4180	4180	0
335	20250313	131100	38921360	4180	4180	4180	4180	0
336	20250313	131000	38921360	4180	4180	4180	4180	0
337	20250313	130900	38921360	4180	4180	4180	4180	0
338	20250313	130800	38921360	4180	4180	4180	4180	0
339	20250313	130700	38921360	4180	4180	4180	4180	0
340	20250313	130600	38921360	4180	4180	4180	4180	0
341	20250313	130500	38921360	4180	4180	4180	4180	0
342	20250313	130400	38921360	4180	4180	4180	4180	0
343	20250313	130300	38921360	4180	4180	4180	4180	0
344	20250313	130200	38921360	4180	4180	4180	4180	0
345	20250313	130100	38921360	4180	4180	4180	4180	0
346	20250313	130000	38921360	4180	4185	4185	4180	7
347	20250313	125900	38892075	4185	4185	4185	4185	0
348	20250313	125800	38892075	4185	4185	4185	4185	0
349	20250313	125700	38892075	4185	4185	4185	4185	0
350	20250313	125600	38892075	4185	4185	4185	4185	0
351	20250313	125500	38892075	4185	4185	4185	4185	0
352	20250313	125400	38892075	4185	4185	4185	4185	0
353	20250313	125300	38892075	4185	4185	4185	4185	0
354	20250313	125200	38892075	4185	4185	4185	4185	0
355	20250313	125100	38892075	4185	4185	4185	4185	0
356	20250313	125000	38892075	4185	4185	4185	4185	0
357	20250313	124900	38892075	4185	4185	4185	4185	0
358	20250313	124800	38892075	4185	4185	4185	4185	0
359	20250313	124700	38892075	4185	4185	4185	4185	0
360	20250313	124600	38892075	4185	4185	4185	4185	0
361	20250313	124500	38892075	4185	4185	4185	4185	0
362	20250313	124400	38892075	4185	4185	4185	4185	0
363	20250313	124300	38892075	4185	4185	4185	4185	0
364	20250313	124200	38892075	4185	4185	4185	4185	0
365	20250313	124100	38892075	4185	4160	4185	4160	408
366	20250313	124000	37194770	4185	4185	4185	4185	0
367	20250313	123900	37194770	4185	4185	4185	4185	0
368	20250313	123800	37194770	4185	4185	4185	4185	0
369	20250313	123700	37194770	4185	4185	4185	4185	0
370	20250313	123600	37194770	4185	4185	4185	4185	0
371	20250313	123500	37194770	4185	4185	4185	4185	0
372	20250313	123400	37194770	4185	4185	4185	4185	0
373	20250313	123300	37194770	4185	4185	4185	4185	0
374	20250313	123200	37194770	4185	4185	4185	4185	0
375	20250313	123100	37194770	4185	4185	4185	4185	0
376	20250313	123000	37194770	4185	4185	4185	4185	0
377	20250313	122900	37194770	4185	4185	4185	4185	0
378	20250313	122800	37194770	4185	4185	4185	4185	0
379	20250313	122700	37194770	4185	4185	4185	4185	0
380	20250313	122600	37194770	4185	4185	4185	4185	0
381	20250313	122500	37194770	4185	4185	4185	4185	0
382	20250313	122400	37194770	4185	4185	4185	4185	0
383	20250313	122300	37194770	4185	4185	4185	4185	0
384	20250313	122200	37194770	4185	4185	4185	4185	0
385	20250313	122100	37194770	4185	4185	4185	4185	0
386	20250313	122000	37194770	4185	4185	4185	4185	0
387	20250313	121900	37194770	4185	4185	4185	4185	0
388	20250313	121800	37194770	4185	4185	4185	4185	0
389	20250313	121700	37194770	4185	4185	4185	4185	0
390	20250313	121600	37194770	4185	4185	4185	4185	0
391	20250313	121500	37194770	4185	4185	4185	4185	0
392	20250313	121400	37194770	4185	4185	4185	4185	0
393	20250313	121300	37194770	4185	4185	4185	4185	0
394	20250313	121200	37194770	4185	4185	4185	4185	0
395	20250313	121100	37194770	4185	4185	4185	4185	0
396	20250313	121000	37194770	4185	4185	4185	4185	0
397	20250313	120900	37194770	4185	4185	4185	4185	0
398	20250313	120800	37194770	4185	4185	4185	4185	0
399	20250313	120700	37194770	4185	4185	4185	4185	0
400	20250313	120600	37194770	4185	4185	4185	4185	0
401	20250313	120500	37194770	4185	4185	4185	4185	0
402	20250313	120400	37194770	4185	4185	4185	4185	1
403	20250313	120300	37190585	4155	4155	4155	4155	0
404	20250313	120200	37190585	4155	4155	4155	4155	0
405	20250313	120100	37190585	4155	4155	4155	4155	0
406	20250313	120000	37190585	4155	4155	4155	4155	0
407	20250313	115900	37190585	4155	4155	4155	4155	0
408	20250313	115800	37190585	4155	4155	4155	4155	7
409	20250313	115700	37161500	4155	4155	4155	4155	0
410	20250313	115600	37161500	4155	4155	4155	4155	0
411	20250313	115500	37161500	4155	4155	4155	4155	0
412	20250313	115400	37161500	4155	4155	4155	4155	0
413	20250313	115300	37161500	4155	4155	4155	4155	0
414	20250313	115200	37161500	4155	4155	4155	4155	0
415	20250313	115100	37161500	4155	4155	4155	4155	0
416	20250313	115000	37161500	4155	4155	4155	4155	0
417	20250313	114900	37161500	4155	4155	4155	4155	0
418	20250313	114800	37161500	4155	4155	4155	4155	0
419	20250313	114700	37161500	4155	4155	4155	4155	378
420	20250313	114600	35590910	4155	4155	4155	4155	0
421	20250313	114500	35590910	4155	4155	4155	4155	0
422	20250313	114400	35590910	4155	4155	4155	4155	750
423	20250313	114300	32474660	4180	4180	4180	4180	0
424	20250313	114200	32474660	4180	4180	4180	4180	2
425	20250313	114100	32466300	4160	4160	4160	4160	43
426	20250313	114000	32287420	4165	4175	4175	4165	70
427	20250313	113900	31995810	4175	4175	4175	4175	0
428	20250313	113800	31995810	4175	4175	4175	4175	0
429	20250313	113700	31995810	4175	4175	4175	4175	0
430	20250313	113600	31995810	4175	4175	4175	4175	0
431	20250313	113500	31995810	4175	4175	4175	4175	0
432	20250313	113400	31995810	4175	4180	4180	4175	125
433	20250313	113300	31473335	4180	4180	4180	4180	0
434	20250313	113200	31473335	4180	4180	4180	4180	0
435	20250313	113100	31473335	4180	4180	4180	4180	0
436	20250313	113000	31473335	4180	4180	4180	4180	36
437	20250313	112900	31322855	4210	4210	4210	4210	0
438	20250313	112800	31322855	4210	4210	4210	4210	26
439	20250313	112700	31213395	4210	4210	4210	4210	0
440	20250313	112600	31213395	4210	4210	4210	4210	0
441	20250313	112500	31213395	4210	4210	4210	4210	0
442	20250313	112400	31213395	4210	4210	4210	4210	0
443	20250313	112300	31213395	4210	4210	4210	4210	0
444	20250313	112200	31213395	4210	4210	4210	4210	0
445	20250313	112100	31213395	4210	4210	4210	4210	0
446	20250313	112000	31213395	4210	4205	4210	4205	10
447	20250313	111900	31171325	4210	4210	4210	4210	0
448	20250313	111800	31171325	4210	4210	4210	4210	0
449	20250313	111700	31171325	4210	4210	4210	4210	0
450	20250313	111600	31171325	4210	4210	4210	4210	0
451	20250313	111500	31171325	4210	4210	4210	4210	0
452	20250313	111400	31171325	4210	4210	4210	4210	5
453	20250313	111300	31150275	4210	4210	4210	4210	0
454	20250313	111200	31150275	4210	4210	4210	4210	0
455	20250313	111100	31150275	4210	4205	4210	4205	5
456	20250313	111000	31129245	4205	4190	4205	4190	400
457	20250313	110900	29451235	4190	4175	4190	4175	227
458	20250313	110800	28502565	4175	4175	4175	4175	0
459	20250313	110700	28502565	4175	4175	4175	4175	0
460	20250313	110600	28502565	4175	4175	4175	4175	0
461	20250313	110500	28502565	4175	4165	4175	4165	140
462	20250313	110400	27919400	4165	4165	4165	4165	0
463	20250313	110300	27919400	4165	4165	4165	4165	30
464	20250313	110200	27794450	4165	4165	4165	4165	0
465	20250313	110100	27794450	4165	4165	4165	4165	0
466	20250313	110000	27794450	4165	4165	4165	4165	0
467	20250313	105900	27794450	4165	4165	4165	4165	0
468	20250313	105800	27794450	4165	4165	4165	4165	0
469	20250313	105700	27794450	4165	4165	4165	4165	0
470	20250313	105600	27794450	4165	4165	4165	4165	3
471	20250313	105500	27781955	4165	4165	4165	4165	0
472	20250313	105400	27781955	4165	4165	4165	4165	0
473	20250313	105300	27781955	4165	4165	4165	4165	0
474	20250313	105200	27781955	4165	4165	4165	4165	0
475	20250313	105100	27781955	4165	4165	4165	4165	0
476	20250313	105000	27781955	4165	4165	4165	4165	0
477	20250313	104900	27781955	4165	4165	4165	4165	0
478	20250313	104800	27781955	4165	4165	4165	4165	0
479	20250313	104700	27781955	4165	4165	4165	4165	0
480	20250313	104600	27781955	4165	4165	4165	4165	0
481	20250313	104500	27781955	4165	4165	4165	4165	0
482	20250313	104400	27781955	4165	4165	4165	4165	0
483	20250313	104300	27781955	4165	4165	4165	4165	0
484	20250313	104200	27781955	4165	4165	4165	4165	0
485	20250313	104100	27781955	4165	4165	4165	4165	0
486	20250313	104000	27781955	4165	4165	4165	4165	0
487	20250313	103900	27781955	4165	4165	4165	4165	0
488	20250313	103800	27781955	4165	4165	4165	4165	0
489	20250313	103700	27781955	4165	4165	4165	4165	0
490	20250313	103600	27781955	4165	4165	4165	4165	0
491	20250313	103500	27781955	4165	4165	4165	4165	0
492	20250313	103400	27781955	4165	4155	4165	4155	2
493	20250313	103300	27773635	4165	4165	4165	4165	0
494	20250313	103200	27773635	4165	4165	4165	4165	0
495	20250313	103100	27773635	4165	4165	4165	4165	6
496	20250313	103000	27748645	4165	4150	4165	4150	441
497	20250313	102900	25918270	4150	4150	4150	4150	0
498	20250313	102800	25918270	4150	4150	4150	4150	1
499	20250313	102700	25914120	4150	4150	4150	4150	0
500	20250313	102600	25914120	4150	4150	4150	4150	1
501	20250313	102500	25909970	4150	4150	4150	4150	0
502	20250313	102400	25909970	4150	4150	4150	4150	0
503	20250313	102300	25909970	4150	4150	4150	4150	0
504	20250313	102200	25909970	4150	4150	4150	4150	98
505	20250313	102100	25503270	4150	4150	4150	4150	0
506	20250313	102000	25503270	4150	4150	4150	4150	0
507	20250313	101900	25503270	4150	4150	4150	4150	0
508	20250313	101800	25503270	4150	4150	4150	4150	0
509	20250313	101700	25503270	4150	4150	4150	4150	0
510	20250313	101600	25503270	4150	4150	4150	4150	0
511	20250313	101500	25503270	4150	4150	4150	4150	0
512	20250313	101400	25503270	4150	4150	4150	4150	12
513	20250313	101300	25453470	4120	4120	4120	4120	0
514	20250313	101200	25453470	4120	4120	4120	4120	0
515	20250313	101100	25453470	4120	4120	4120	4120	0
516	20250313	101000	25453470	4120	4135	4135	4120	2000
517	20250313	100900	17192580	4165	4165	4165	4165	5
518	20250313	100800	17171755	4135	4135	4135	4135	300
519	20250313	100700	15931255	4135	4160	4160	4135	1050
520	20250313	100600	11577020	4155	4155	4155	4155	0
521	20250313	100500	11577020	4155	4155	4155	4155	100
522	20250313	100400	11161520	4185	4185	4185	4185	0
523	20250313	100300	11161520	4185	4185	4185	4185	0
524	20250313	100200	11161520	4185	4150	4185	4150	10
525	20250313	100100	11119775	4150	4180	4180	4150	120
526	20250313	100000	10621625	4150	4165	4165	4150	121
527	20250313	095900	10119335	4155	4170	4170	4155	292
528	20250313	095800	8904585	4195	4195	4195	4195	0
529	20250313	095700	8904585	4195	4195	4195	4195	0
530	20250313	095600	8904585	4195	4195	4195	4195	0
531	20250313	095500	8904585	4195	4195	4195	4195	0
532	20250313	095400	8904585	4195	4195	4195	4195	0
533	20250313	095300	8904585	4195	4195	4195	4195	10
534	20250313	095200	8862635	4195	4195	4195	4195	0
535	20250313	095100	8862635	4195	4195	4195	4195	0
536	20250313	095000	8862635	4195	4195	4195	4195	0
537	20250313	094900	8862635	4195	4195	4195	4195	0
538	20250313	094800	8862635	4195	4195	4195	4195	0
539	20250313	094700	8862635	4195	4195	4195	4195	0
540	20250313	094600	8862635	4195	4195	4195	4195	0
541	20250313	094500	8862635	4195	4195	4195	4195	0
542	20250313	094400	8862635	4195	4195	4195	4195	0
543	20250313	094300	8862635	4195	4195	4195	4195	14
544	20250313	094200	8803905	4170	4170	4170	4170	0
545	20250313	094100	8803905	4170	4180	4180	4170	17
546	20250313	094000	8733005	4195	4195	4195	4195	0
547	20250313	093900	8733005	4195	4195	4195	4195	0
548	20250313	093800	8733005	4195	4195	4195	4195	0
549	20250313	093700	8733005	4195	4195	4195	4195	0
550	20250313	093600	8733005	4195	4195	4195	4195	3
551	20250313	093500	8720420	4195	4195	4195	4195	0
552	20250313	093400	8720420	4195	4195	4195	4195	0
553	20250313	093300	8720420	4195	4195	4195	4195	1
554	20250313	093200	8716225	4195	4195	4195	4195	0
555	20250313	093100	8716225	4195	4195	4195	4195	3
556	20250313	093000	8703640	4180	4190	4190	4180	8
557	20250313	092900	8670170	4200	4200	4200	4200	0
558	20250313	092800	8670170	4200	4200	4200	4200	0
559	20250313	092700	8670170	4200	4200	4200	4200	0
560	20250313	092600	8670170	4200	4200	4200	4200	0
561	20250313	092500	8670170	4200	4200	4200	4200	0
562	20250313	092400	8670170	4200	4200	4200	4200	0
563	20250313	092300	8670170	4200	4200	4200	4200	0
564	20250313	092200	8670170	4200	4200	4200	4200	1
565	20250313	092100	8665970	4195	4195	4195	4195	0
566	20250313	092000	8665970	4195	4195	4195	4195	788
567	20250313	091900	5360310	4200	4190	4200	4190	19
568	20250313	091800	5280595	4190	4190	4190	4190	0
569	20250313	091700	5280595	4190	4190	4190	4190	0
570	20250313	091600	5280595	4190	4190	4190	4190	2
571	20250313	091500	5272215	4185	4180	4185	4180	351
572	20250313	091400	3804565	4175	4170	4175	4170	15
573	20250313	091300	3741980	4165	4165	4165	4165	3
574	20250313	091200	3729485	4165	4165	4165	4165	1
575	20250313	091100	3725320	4095	4185	4185	4095	874
576	20250313	091000	121890	4200	4200	4200	4200	0
577	20250313	090900	121890	4200	4200	4200	4200	19
578	20250313	090800	42090	4215	4215	4215	4215	0
579	20250313	090700	42090	4215	4215	4215	4215	0
580	20250313	090600	42090	4215	4215	4215	4215	0
581	20250313	090500	42090	4215	4215	4215	4215	0
582	20250313	090400	42090	4215	4215	4215	4215	0
583	20250313	090300	42090	4215	4215	4215	4215	0
584	20250313	090200	42090	4215	4205	4215	4205	10
585	20250313	090100	0	4200	4200	4200	4200	0
586	20250313	090000	0	4200	4200	4200	4200	0