KissMeData/004720/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	184400	32867120	4135	4135	4135	4135	168
3	20250320	184300	32867120	4135	4135	4135	4135	0
4	20250320	184200	32867120	4135	4135	4135	4135	0
5	20250320	184100	32867120	4135	4135	4135	4135	0
6	20250320	184000	32867120	4135	4135	4135	4135	0
7	20250320	183900	32867120	4135	4135	4135	4135	0
8	20250320	183800	32867120	4135	4135	4135	4135	0
9	20250320	183700	32867120	4135	4135	4135	4135	0
10	20250320	183600	32867120	4135	4135	4135	4135	0
11	20250320	183500	32867120	4135	4135	4135	4135	0
12	20250320	183400	32867120	4135	4135	4135	4135	0
13	20250320	183300	32867120	4135	4135	4135	4135	0
14	20250320	183200	32867120	4135	4135	4135	4135	0
15	20250320	183100	32867120	4135	4135	4135	4135	0
16	20250320	183000	32867120	4135	4135	4135	4135	0
17	20250320	182900	32867120	4135	4135	4135	4135	0
18	20250320	182800	32867120	4135	4135	4135	4135	0
19	20250320	182700	32867120	4135	4135	4135	4135	0
20	20250320	182600	32867120	4135	4135	4135	4135	0
21	20250320	182500	32867120	4135	4135	4135	4135	0
22	20250320	182400	32867120	4135	4135	4135	4135	0
23	20250320	182300	32867120	4135	4135	4135	4135	0
24	20250320	182200	32867120	4135	4135	4135	4135	0
25	20250320	182100	32867120	4135	4135	4135	4135	0
26	20250320	182000	32867120	4135	4135	4135	4135	0
27	20250320	181900	32867120	4135	4135	4135	4135	0
28	20250320	181800	32867120	4135	4135	4135	4135	0
29	20250320	181700	32867120	4135	4135	4135	4135	0
30	20250320	181600	32867120	4135	4135	4135	4135	0
31	20250320	181500	32867120	4135	4135	4135	4135	0
32	20250320	181400	32867120	4135	4135	4135	4135	168
33	20250320	181300	32867120	4135	4135	4135	4135	0
34	20250320	181200	32867120	4135	4135	4135	4135	0
35	20250320	181100	32867120	4135	4135	4135	4135	0
36	20250320	181000	32867120	4135	4135	4135	4135	0
37	20250320	180900	32867120	4135	4135	4135	4135	0
38	20250320	180800	32867120	4135	4135	4135	4135	0
39	20250320	180700	32867120	4135	4135	4135	4135	0
40	20250320	180600	32867120	4135	4135	4135	4135	0
41	20250320	180500	32867120	4135	4135	4135	4135	0
42	20250320	180400	32867120	4135	4135	4135	4135	0
43	20250320	180300	32867120	4135	4135	4135	4135	0
44	20250320	180200	32867120	4135	4135	4135	4135	0
45	20250320	180100	32867120	4135	4135	4135	4135	0
46	20250320	180000	32867120	4135	4135	4135	4135	0
47	20250320	175900	32867120	4135	4135	4135	4135	0
48	20250320	175800	32867120	4135	4135	4135	4135	0
49	20250320	175700	32867120	4135	4135	4135	4135	0
50	20250320	175600	32867120	4135	4135	4135	4135	0
51	20250320	175500	32867120	4135	4135	4135	4135	0
52	20250320	175400	32867120	4135	4135	4135	4135	0
53	20250320	175300	32867120	4135	4135	4135	4135	0
54	20250320	175200	32867120	4135	4135	4135	4135	0
55	20250320	175100	32867120	4135	4135	4135	4135	0
56	20250320	175000	32867120	4135	4135	4135	4135	0
57	20250320	174900	32867120	4135	4135	4135	4135	0
58	20250320	174800	32867120	4135	4135	4135	4135	0
59	20250320	174700	32867120	4135	4135	4135	4135	0
60	20250320	174600	32867120	4135	4135	4135	4135	0
61	20250320	174500	32867120	4135	4135	4135	4135	0
62	20250320	174400	32867120	4135	4135	4135	4135	168
63	20250320	174300	32867120	4135	4135	4135	4135	0
64	20250320	174200	32867120	4135	4135	4135	4135	0
65	20250320	174100	32867120	4135	4135	4135	4135	0
66	20250320	174000	32867120	4135	4135	4135	4135	0
67	20250320	173900	32867120	4135	4135	4135	4135	0
68	20250320	173800	32867120	4135	4135	4135	4135	0
69	20250320	173700	32867120	4135	4135	4135	4135	0
70	20250320	173600	32867120	4135	4135	4135	4135	0
71	20250320	173500	32867120	4135	4135	4135	4135	0
72	20250320	173400	32867120	4135	4135	4135	4135	0
73	20250320	173300	32867120	4135	4135	4135	4135	0
74	20250320	173200	32867120	4135	4135	4135	4135	0
75	20250320	173100	32867120	4135	4135	4135	4135	0
76	20250320	173000	32867120	4135	4135	4135	4135	0
77	20250320	172900	32867120	4135	4135	4135	4135	0
78	20250320	172800	32867120	4135	4135	4135	4135	0
79	20250320	172700	32867120	4135	4135	4135	4135	0
80	20250320	172600	32867120	4135	4135	4135	4135	0
81	20250320	172500	32867120	4135	4135	4135	4135	0
82	20250320	172400	32867120	4135	4135	4135	4135	0
83	20250320	172300	32867120	4135	4135	4135	4135	0
84	20250320	172200	32867120	4135	4135	4135	4135	0
85	20250320	172100	32867120	4135	4135	4135	4135	0
86	20250320	172000	32867120	4135	4135	4135	4135	0
87	20250320	171900	32867120	4135	4135	4135	4135	0
88	20250320	171800	32867120	4135	4135	4135	4135	0
89	20250320	171700	32867120	4135	4135	4135	4135	0
90	20250320	171600	32867120	4135	4135	4135	4135	0
91	20250320	171500	32867120	4135	4135	4135	4135	0
92	20250320	171400	32867120	4135	4135	4135	4135	168
93	20250320	171300	32867120	4135	4135	4135	4135	0
94	20250320	171200	32867120	4135	4135	4135	4135	0
95	20250320	171100	32867120	4135	4135	4135	4135	0
96	20250320	171000	32867120	4135	4135	4135	4135	0
97	20250320	170900	32867120	4135	4135	4135	4135	0
98	20250320	170800	32867120	4135	4135	4135	4135	0
99	20250320	170700	32867120	4135	4135	4135	4135	0
100	20250320	170600	32867120	4135	4135	4135	4135	0
101	20250320	170500	32867120	4135	4135	4135	4135	0
102	20250320	170400	32867120	4135	4135	4135	4135	0
103	20250320	170300	32867120	4135	4135	4135	4135	0
104	20250320	170200	32867120	4135	4135	4135	4135	0
105	20250320	170100	32867120	4135	4135	4135	4135	0
106	20250320	170000	32867120	4135	4135	4135	4135	0
107	20250320	165900	32867120	4135	4135	4135	4135	0
108	20250320	165800	32867120	4135	4135	4135	4135	0
109	20250320	165700	32867120	4135	4135	4135	4135	0
110	20250320	165600	32867120	4135	4135	4135	4135	0
111	20250320	165500	32867120	4135	4135	4135	4135	0
112	20250320	165400	32867120	4135	4135	4135	4135	0
113	20250320	165300	32867120	4135	4135	4135	4135	0
114	20250320	165200	32867120	4135	4135	4135	4135	0
115	20250320	165100	32867120	4135	4135	4135	4135	0
116	20250320	165000	32867120	4135	4135	4135	4135	0
117	20250320	164900	32867120	4135	4135	4135	4135	0
118	20250320	164800	32867120	4135	4135	4135	4135	0
119	20250320	164700	32867120	4135	4135	4135	4135	0
120	20250320	164600	32867120	4135	4135	4135	4135	0
121	20250320	164500	32867120	4135	4135	4135	4135	0
122	20250320	164400	32867120	4135	4135	4135	4135	168
123	20250320	164300	32867120	4135	4135	4135	4135	0
124	20250320	164200	32867120	4135	4135	4135	4135	0
125	20250320	164100	32867120	4135	4135	4135	4135	0
126	20250320	164000	32867120	4135	4135	4135	4135	0
127	20250320	163900	32867120	4135	4135	4135	4135	0
128	20250320	163800	32867120	4135	4135	4135	4135	0
129	20250320	163700	32867120	4135	4135	4135	4135	0
130	20250320	163600	32867120	4135	4135	4135	4135	0
131	20250320	163500	32867120	4135	4135	4135	4135	0
132	20250320	163400	32867120	4135	4135	4135	4135	0
133	20250320	163300	32867120	4135	4135	4135	4135	0
134	20250320	163200	32867120	4135	4135	4135	4135	0
135	20250320	163100	32867120	4135	4135	4135	4135	0
136	20250320	163000	32867120	4135	4135	4135	4135	0
137	20250320	162900	32867120	4135	4135	4135	4135	0
138	20250320	162800	32867120	4135	4135	4135	4135	0
139	20250320	162700	32867120	4135	4135	4135	4135	0
140	20250320	162600	32867120	4135	4135	4135	4135	0
141	20250320	162500	32867120	4135	4135	4135	4135	0
142	20250320	162400	32867120	4135	4135	4135	4135	0
143	20250320	162300	32867120	4135	4135	4135	4135	0
144	20250320	162200	32867120	4135	4135	4135	4135	0
145	20250320	162100	32867120	4135	4135	4135	4135	0
146	20250320	162000	32867120	4135	4135	4135	4135	0
147	20250320	161900	32867120	4135	4135	4135	4135	0
148	20250320	161800	32867120	4135	4135	4135	4135	0
149	20250320	161700	32867120	4135	4135	4135	4135	0
150	20250320	161600	32867120	4135	4135	4135	4135	0
151	20250320	161500	32867120	4135	4135	4135	4135	0
152	20250320	161400	32867120	4135	4135	4135	4135	168
153	20250320	161300	32867120	4135	4135	4135	4135	0
154	20250320	161200	32867120	4135	4135	4135	4135	0
155	20250320	161100	32867120	4135	4135	4135	4135	0
156	20250320	161000	32867120	4135	4135	4135	4135	0
157	20250320	160900	32867120	4135	4135	4135	4135	0
158	20250320	160800	32867120	4135	4135	4135	4135	0
159	20250320	160700	32867120	4135	4135	4135	4135	0
160	20250320	160600	32867120	4135	4135	4135	4135	0
161	20250320	160500	32867120	4135	4135	4135	4135	0
162	20250320	160400	32867120	4135	4135	4135	4135	0
163	20250320	160300	32867120	4135	4135	4135	4135	0
164	20250320	160200	32867120	4135	4135	4135	4135	0
165	20250320	160100	32867120	4135	4135	4135	4135	0
166	20250320	160000	32867120	4135	4135	4135	4135	0
167	20250320	155900	32867120	4135	4135	4135	4135	0
168	20250320	155800	32867120	4135	4135	4135	4135	0
169	20250320	155700	32867120	4135	4135	4135	4135	0
170	20250320	155600	32867120	4135	4135	4135	4135	0
171	20250320	155500	32867120	4135	4135	4135	4135	0
172	20250320	155400	32867120	4135	4135	4135	4135	0
173	20250320	155300	32867120	4135	4135	4135	4135	0
174	20250320	155200	32867120	4135	4135	4135	4135	0
175	20250320	155100	32867120	4135	4135	4135	4135	0
176	20250320	155000	32867120	4135	4135	4135	4135	0
177	20250320	154900	32867120	4135	4135	4135	4135	0
178	20250320	154800	32867120	4135	4135	4135	4135	0
179	20250320	154700	32867120	4135	4135	4135	4135	0
180	20250320	154600	32867120	4135	4135	4135	4135	0
181	20250320	154500	32867120	4135	4135	4135	4135	0
182	20250320	154400	32867120	4135	4135	4135	4135	168
183	20250320	154300	32867120	4135	4135	4135	4135	0
184	20250320	154200	32867120	4135	4135	4135	4135	0
185	20250320	154100	32867120	4135	4135	4135	4135	0
186	20250320	154000	32867120	4135	4135	4135	4135	0
187	20250320	153900	32867120	4135	4135	4135	4135	0
188	20250320	153800	32867120	4135	4135	4135	4135	0
189	20250320	153700	32867120	4135	4135	4135	4135	0
190	20250320	153600	32867120	4135	4135	4135	4135	0
191	20250320	153500	32867120	4135	4135	4135	4135	0
192	20250320	153400	32867120	4135	4135	4135	4135	0
193	20250320	153300	32867120	4135	4135	4135	4135	0
194	20250320	153200	32867120	4135	4135	4135	4135	0
195	20250320	153100	32867120	4135	4135	4135	4135	0
196	20250320	153000	32867120	4135	4135	4135	4135	168
197	20250320	152900	32172440	4115	4115	4115	4115	0
198	20250320	152800	32172440	4115	4115	4115	4115	0
199	20250320	152700	32172440	4115	4115	4115	4115	0
200	20250320	152600	32172440	4115	4115	4115	4115	0
201	20250320	152500	32172440	4115	4115	4115	4115	0
202	20250320	152400	32172440	4115	4115	4115	4115	0
203	20250320	152300	32172440	4115	4115	4115	4115	0
204	20250320	152200	32172440	4115	4115	4115	4115	0
205	20250320	152100	32172440	4115	4115	4115	4115	0
206	20250320	152000	32172440	4115	4115	4115	4115	0
207	20250320	151900	32172440	4115	4115	4115	4115	7
208	20250320	151800	32143635	4115	4120	4120	4115	186
209	20250320	151700	31377875	4120	4120	4120	4120	6
210	20250320	151600	31353155	4120	4120	4120	4120	70
211	20250320	151500	31064755	4120	4120	4120	4120	0
212	20250320	151400	31064755	4120	4120	4120	4120	2
213	20250320	151300	31056515	4115	4115	4115	4115	0
214	20250320	151200	31056515	4115	4120	4120	4115	102
215	20250320	151100	30636315	4120	4120	4120	4120	6
216	20250320	151000	30611595	4135	4135	4135	4135	0
217	20250320	150900	30611595	4135	4135	4135	4135	0
218	20250320	150800	30611595	4135	4135	4135	4135	0
219	20250320	150700	30611595	4135	4135	4135	4135	0
220	20250320	150600	30611595	4135	4135	4135	4135	0
221	20250320	150500	30611595	4135	4135	4135	4135	0
222	20250320	150400	30611595	4135	4135	4135	4135	0
223	20250320	150300	30611595	4135	4135	4135	4135	0
224	20250320	150200	30611595	4135	4135	4135	4135	0
225	20250320	150100	30611595	4135	4135	4135	4135	0
226	20250320	150000	30611595	4135	4135	4135	4135	0
227	20250320	145900	30611595	4135	4135	4135	4135	0
228	20250320	145800	30611595	4135	4135	4135	4135	0
229	20250320	145700	30611595	4135	4135	4135	4135	0
230	20250320	145600	30611595	4135	4135	4135	4135	0
231	20250320	145500	30611595	4135	4135	4135	4135	0
232	20250320	145400	30611595	4135	4135	4135	4135	0
233	20250320	145300	30611595	4135	4135	4135	4135	0
234	20250320	145200	30611595	4135	4135	4135	4135	0
235	20250320	145100	30611595	4135	4135	4135	4135	0
236	20250320	145000	30611595	4135	4135	4135	4135	0
237	20250320	144900	30611595	4135	4135	4135	4135	1
238	20250320	144800	30607460	4115	4115	4115	4115	0
239	20250320	144700	30607460	4115	4115	4115	4115	0
240	20250320	144600	30607460	4115	4115	4115	4115	250
241	20250320	144500	29578710	4115	4115	4115	4115	0
242	20250320	144400	29578710	4115	4115	4115	4115	51
243	20250320	144300	29368845	4115	4115	4115	4115	0
244	20250320	144200	29368845	4115	4120	4120	4115	221
245	20250320	144100	28459130	4135	4135	4135	4135	0
246	20250320	144000	28459130	4135	4135	4135	4135	0
247	20250320	143900	28459130	4135	4135	4135	4135	0
248	20250320	143800	28459130	4135	4135	4135	4135	0
249	20250320	143700	28459130	4135	4135	4135	4135	0
250	20250320	143600	28459130	4135	4135	4135	4135	0
251	20250320	143500	28459130	4135	4135	4135	4135	0
252	20250320	143400	28459130	4135	4135	4135	4135	0
253	20250320	143300	28459130	4135	4135	4135	4135	0
254	20250320	143200	28459130	4135	4135	4135	4135	0
255	20250320	143100	28459130	4135	4135	4135	4135	0
256	20250320	143000	28459130	4135	4135	4135	4135	0
257	20250320	142900	28459130	4135	4135	4135	4135	0
258	20250320	142800	28459130	4135	4135	4135	4135	0
259	20250320	142700	28459130	4135	4135	4135	4135	0
260	20250320	142600	28459130	4135	4135	4135	4135	0
261	20250320	142500	28459130	4135	4135	4135	4135	0
262	20250320	142400	28459130	4135	4135	4135	4135	0
263	20250320	142300	28459130	4135	4135	4135	4135	0
264	20250320	142200	28459130	4135	4135	4135	4135	0
265	20250320	142100	28459130	4135	4135	4135	4135	0
266	20250320	142000	28459130	4135	4135	4135	4135	0
267	20250320	141900	28459130	4135	4135	4135	4135	10
268	20250320	141800	28417780	4140	4140	4140	4140	0
269	20250320	141700	28417780	4140	4140	4140	4140	0
270	20250320	141600	28417780	4140	4140	4140	4140	0
271	20250320	141500	28417780	4140	4140	4140	4140	0
272	20250320	141400	28417780	4140	4140	4140	4140	0
273	20250320	141300	28417780	4140	4140	4140	4140	0
274	20250320	141200	28417780	4140	4140	4140	4140	0
275	20250320	141100	28417780	4140	4140	4140	4140	0
276	20250320	141000	28417780	4140	4140	4140	4140	0
277	20250320	140900	28417780	4140	4140	4140	4140	0
278	20250320	140800	28417780	4140	4140	4140	4140	0
279	20250320	140700	28417780	4140	4140	4140	4140	0
280	20250320	140600	28417780	4140	4140	4140	4140	0
281	20250320	140500	28417780	4140	4140	4140	4140	0
282	20250320	140400	28417780	4140	4140	4140	4140	0
283	20250320	140300	28417780	4140	4140	4140	4140	0
284	20250320	140200	28417780	4140	4140	4140	4140	0
285	20250320	140100	28417780	4140	4140	4140	4140	0
286	20250320	140000	28417780	4140	4140	4140	4140	0
287	20250320	135900	28417780	4140	4140	4140	4140	0
288	20250320	135800	28417780	4140	4140	4140	4140	0
289	20250320	135700	28417780	4140	4140	4140	4140	0
290	20250320	135600	28417780	4140	4140	4140	4140	0
291	20250320	135500	28417780	4140	4140	4140	4140	0
292	20250320	135400	28417780	4140	4140	4140	4140	0
293	20250320	135300	28417780	4140	4140	4140	4140	0
294	20250320	135200	28417780	4140	4140	4140	4140	0
295	20250320	135100	28417780	4140	4140	4140	4140	0
296	20250320	135000	28417780	4140	4140	4140	4140	0
297	20250320	134900	28417780	4140	4140	4140	4140	0
298	20250320	134800	28417780	4140	4140	4140	4140	0
299	20250320	134700	28417780	4140	4140	4140	4140	0
300	20250320	134600	28417780	4140	4140	4140	4140	0
301	20250320	134500	28417780	4140	4140	4140	4140	1
302	20250320	134400	28413640	4115	4120	4120	4115	252
303	20250320	134300	27375620	4125	4125	4125	4125	128
304	20250320	134200	26847620	4125	4125	4125	4125	82
305	20250320	134100	26509370	4125	4125	4125	4125	1
306	20250320	134000	26505245	4130	4130	4130	4130	208
307	20250320	133900	25646205	4140	4140	4140	4140	0
308	20250320	133800	25646205	4140	4140	4140	4140	0
309	20250320	133700	25646205	4140	4140	4140	4140	0
310	20250320	133600	25646205	4140	4140	4140	4140	0
311	20250320	133500	25646205	4140	4140	4140	4140	0
312	20250320	133400	25646205	4140	4140	4140	4140	0
313	20250320	133300	25646205	4140	4140	4140	4140	0
314	20250320	133200	25646205	4140	4140	4140	4140	0
315	20250320	133100	25646205	4140	4140	4140	4140	0
316	20250320	133000	25646205	4140	4140	4140	4140	0
317	20250320	132900	25646205	4140	4140	4140	4140	0
318	20250320	132800	25646205	4140	4140	4140	4140	0
319	20250320	132700	25646205	4140	4140	4140	4140	0
320	20250320	132600	25646205	4140	4140	4140	4140	0
321	20250320	132500	25646205	4140	4140	4140	4140	0
322	20250320	132400	25646205	4140	4140	4140	4140	0
323	20250320	132300	25646205	4140	4140	4140	4140	0
324	20250320	132200	25646205	4140	4140	4140	4140	0
325	20250320	132100	25646205	4140	4140	4140	4140	0
326	20250320	132000	25646205	4140	4140	4140	4140	0
327	20250320	131900	25646205	4140	4140	4140	4140	0
328	20250320	131800	25646205	4140	4140	4140	4140	0
329	20250320	131700	25646205	4140	4140	4140	4140	0
330	20250320	131600	25646205	4140	4140	4140	4140	0
331	20250320	131500	25646205	4140	4140	4140	4140	0
332	20250320	131400	25646205	4140	4140	4140	4140	0
333	20250320	131300	25646205	4140	4140	4140	4140	0
334	20250320	131200	25646205	4140	4140	4140	4140	0
335	20250320	131100	25646205	4140	4140	4140	4140	0
336	20250320	131000	25646205	4140	4140	4140	4140	0
337	20250320	130900	25646205	4140	4140	4140	4140	0
338	20250320	130800	25646205	4140	4140	4140	4140	0
339	20250320	130700	25646205	4140	4140	4140	4140	0
340	20250320	130600	25646205	4140	4140	4140	4140	0
341	20250320	130500	25646205	4140	4140	4140	4140	0
342	20250320	130400	25646205	4140	4140	4140	4140	0
343	20250320	130300	25646205	4140	4140	4140	4140	0
344	20250320	130200	25646205	4140	4140	4140	4140	0
345	20250320	130100	25646205	4140	4140	4140	4140	0
346	20250320	130000	25646205	4140	4140	4140	4140	2
347	20250320	125900	25637925	4130	4130	4130	4130	1
348	20250320	125800	25633795	4140	4140	4140	4140	80
349	20250320	125700	25302595	4140	4140	4140	4140	0
350	20250320	125600	25302595	4140	4140	4140	4140	0
351	20250320	125500	25302595	4140	4140	4140	4140	0
352	20250320	125400	25302595	4140	4140	4140	4140	0
353	20250320	125300	25302595	4140	4140	4140	4140	0
354	20250320	125200	25302595	4140	4140	4140	4140	0
355	20250320	125100	25302595	4140	4140	4140	4140	0
356	20250320	125000	25302595	4140	4140	4140	4140	0
357	20250320	124900	25302595	4140	4140	4140	4140	0
358	20250320	124800	25302595	4140	4140	4140	4140	2
359	20250320	124700	25294315	4140	4140	4140	4135	117
360	20250320	124600	24810440	4140	4140	4140	4140	0
361	20250320	124500	24810440	4140	4140	4140	4140	100
362	20250320	124400	24396440	4140	4140	4140	4140	100
363	20250320	124300	23982440	4145	4135	4145	4135	9
364	20250320	124200	23945215	4135	4135	4135	4135	0
365	20250320	124100	23945215	4135	4135	4135	4135	0
366	20250320	124000	23945215	4135	4135	4135	4135	200
367	20250320	123900	23118215	4140	4140	4140	4140	0
368	20250320	123800	23118215	4140	4140	4140	4140	0
369	20250320	123700	23118215	4140	4140	4140	4140	0
370	20250320	123600	23118215	4140	4140	4140	4140	0
371	20250320	123500	23118215	4140	4140	4140	4140	0
372	20250320	123400	23118215	4140	4140	4140	4140	0
373	20250320	123300	23118215	4140	4140	4140	4140	113
374	20250320	123200	22650395	4140	4140	4140	4140	67
375	20250320	123100	22373015	4140	4140	4140	4140	0
376	20250320	123000	22373015	4140	4140	4140	4140	20
377	20250320	122900	22290215	4145	4145	4145	4145	0
378	20250320	122800	22290215	4145	4145	4145	4145	0
379	20250320	122700	22290215	4145	4145	4145	4145	0
380	20250320	122600	22290215	4145	4145	4145	4145	0
381	20250320	122500	22290215	4145	4145	4145	4145	0
382	20250320	122400	22290215	4145	4145	4145	4145	0
383	20250320	122300	22290215	4145	4145	4145	4145	0
384	20250320	122200	22290215	4145	4145	4145	4145	0
385	20250320	122100	22290215	4145	4145	4145	4145	0
386	20250320	122000	22290215	4145	4145	4145	4145	0
387	20250320	121900	22290215	4145	4145	4145	4145	0
388	20250320	121800	22290215	4145	4145	4145	4145	0
389	20250320	121700	22290215	4145	4145	4145	4145	22
390	20250320	121600	22199025	4145	4145	4145	4145	0
391	20250320	121500	22199025	4145	4145	4145	4145	0
392	20250320	121400	22199025	4145	4145	4145	4145	10
393	20250320	121300	22157575	4145	4145	4145	4145	24
394	20250320	121200	22058095	4145	4145	4145	4145	0
395	20250320	121100	22058095	4145	4145	4145	4145	0
396	20250320	121000	22058095	4145	4145	4145	4145	0
397	20250320	120900	22058095	4145	4145	4145	4145	0
398	20250320	120800	22058095	4145	4145	4145	4145	0
399	20250320	120700	22058095	4145	4145	4145	4145	0
400	20250320	120600	22058095	4145	4145	4145	4145	0
401	20250320	120500	22058095	4145	4145	4145	4145	2
402	20250320	120400	22049805	4145	4145	4145	4145	0
403	20250320	120300	22049805	4145	4145	4145	4145	0
404	20250320	120200	22049805	4145	4145	4145	4145	0
405	20250320	120100	22049805	4145	4145	4145	4145	1
406	20250320	120000	22045660	4140	4140	4140	4140	88
407	20250320	115900	21681340	4145	4145	4145	4145	0
408	20250320	115800	21681340	4145	4145	4145	4145	0
409	20250320	115700	21681340	4145	4145	4145	4145	0
410	20250320	115600	21681340	4145	4145	4145	4145	50
411	20250320	115500	21474090	4145	4145	4145	4145	61
412	20250320	115400	21221245	4145	4145	4145	4145	789
413	20250320	115300	17950840	4145	4145	4145	4145	691
414	20250320	115200	15086645	4145	4150	4150	4145	196
415	20250320	115100	14273700	4160	4160	4160	4160	0
416	20250320	115000	14273700	4160	4160	4160	4160	0
417	20250320	114900	14273700	4160	4160	4160	4160	0
418	20250320	114800	14273700	4160	4160	4160	4160	0
419	20250320	114700	14273700	4160	4160	4160	4160	0
420	20250320	114600	14273700	4160	4160	4160	4160	0
421	20250320	114500	14273700	4160	4160	4160	4160	0
422	20250320	114400	14273700	4160	4160	4160	4160	0
423	20250320	114300	14273700	4160	4160	4160	4160	5
424	20250320	114200	14252900	4150	4150	4150	4150	0
425	20250320	114100	14252900	4150	4150	4150	4150	0
426	20250320	114000	14252900	4150	4150	4150	4150	0
427	20250320	113900	14252900	4150	4150	4150	4150	0
428	20250320	113800	14252900	4150	4150	4150	4150	0
429	20250320	113700	14252900	4150	4150	4150	4150	0
430	20250320	113600	14252900	4150	4150	4150	4150	0
431	20250320	113500	14252900	4150	4150	4150	4150	0
432	20250320	113400	14252900	4150	4150	4150	4150	0
433	20250320	113300	14252900	4150	4150	4150	4150	0
434	20250320	113200	14252900	4150	4150	4150	4150	0
435	20250320	113100	14252900	4150	4150	4150	4150	0
436	20250320	113000	14252900	4150	4150	4150	4150	0
437	20250320	112900	14252900	4150	4150	4150	4150	0
438	20250320	112800	14252900	4150	4150	4150	4150	0
439	20250320	112700	14252900	4150	4150	4150	4150	0
440	20250320	112600	14252900	4150	4150	4150	4150	0
441	20250320	112500	14252900	4150	4150	4150	4150	255
442	20250320	112400	13194650	4155	4155	4155	4155	202
443	20250320	112300	12355340	4160	4160	4160	4160	2
444	20250320	112200	12347020	4160	4160	4160	4160	0
445	20250320	112100	12347020	4160	4160	4160	4160	0
446	20250320	112000	12347020	4160	4160	4160	4160	0
447	20250320	111900	12347020	4160	4160	4160	4160	0
448	20250320	111800	12347020	4160	4160	4160	4160	1
449	20250320	111700	12342860	4160	4160	4160	4160	0
450	20250320	111600	12342860	4160	4160	4160	4160	0
451	20250320	111500	12342860	4160	4155	4160	4155	73
452	20250320	111400	12039460	4150	4150	4150	4150	0
453	20250320	111300	12039460	4150	4150	4150	4150	0
454	20250320	111200	12039460	4150	4150	4150	4150	0
455	20250320	111100	12039460	4150	4155	4155	4150	13
456	20250320	111000	11985495	4150	4150	4150	4150	0
457	20250320	110900	11985495	4150	4150	4150	4150	70
458	20250320	110800	11694995	4155	4155	4155	4155	0
459	20250320	110700	11694995	4155	4155	4155	4155	0
460	20250320	110600	11694995	4155	4155	4155	4155	0
461	20250320	110500	11694995	4155	4155	4155	4155	0
462	20250320	110400	11694995	4155	4155	4155	4155	97
463	20250320	110300	11291960	4155	4155	4155	4155	0
464	20250320	110200	11291960	4155	4155	4155	4155	0
465	20250320	110100	11291960	4155	4155	4155	4155	0
466	20250320	110000	11291960	4155	4155	4155	4155	0
467	20250320	105900	11291960	4155	4155	4155	4155	0
468	20250320	105800	11291960	4155	4155	4155	4155	0
469	20250320	105700	11291960	4155	4155	4155	4155	0
470	20250320	105600	11291960	4155	4155	4155	4155	0
471	20250320	105500	11291960	4155	4155	4155	4155	0
472	20250320	105400	11291960	4155	4155	4155	4155	0
473	20250320	105300	11291960	4155	4155	4155	4155	1
474	20250320	105200	11287805	4145	4145	4145	4145	100
475	20250320	105100	10873305	4155	4155	4155	4155	1
476	20250320	105000	10869150	4145	4145	4145	4145	100
477	20250320	104900	10454650	4155	4155	4155	4155	0
478	20250320	104800	10454650	4155	4155	4155	4155	0
479	20250320	104700	10454650	4155	4155	4155	4155	1
480	20250320	104600	10450495	4150	4150	4150	4150	0
481	20250320	104500	10450495	4150	4150	4150	4150	10
482	20250320	104400	10408995	4155	4155	4155	4155	2
483	20250320	104300	10400685	4150	4150	4150	4150	0
484	20250320	104200	10400685	4150	4150	4150	4150	0
485	20250320	104100	10400685	4150	4150	4150	4150	8
486	20250320	104000	10367485	4145	4145	4145	4145	0
487	20250320	103900	10367485	4145	4145	4145	4145	0
488	20250320	103800	10367485	4145	4145	4145	4145	2
489	20250320	103700	10359195	4145	4145	4145	4145	1
490	20250320	103600	10355050	4140	4140	4140	4140	0
491	20250320	103500	10355050	4140	4140	4140	4140	1
492	20250320	103400	10350910	4140	4140	4140	4140	0
493	20250320	103300	10350910	4140	4140	4140	4140	0
494	20250320	103200	10350910	4140	4140	4140	4140	25
495	20250320	103100	10247410	4140	4140	4140	4140	0
496	20250320	103000	10247410	4140	4140	4140	4140	4
497	20250320	102900	10230850	4145	4145	4145	4145	0
498	20250320	102800	10230850	4145	4145	4145	4145	0
499	20250320	102700	10230850	4145	4145	4145	4145	0
500	20250320	102600	10230850	4145	4145	4145	4145	0
501	20250320	102500	10230850	4145	4145	4145	4145	0
502	20250320	102400	10230850	4145	4145	4145	4145	0
503	20250320	102300	10230850	4145	4145	4145	4145	0
504	20250320	102200	10230850	4145	4145	4145	4145	0
505	20250320	102100	10230850	4145	4145	4145	4145	0
506	20250320	102000	10230850	4145	4145	4145	4145	0
507	20250320	101900	10230850	4145	4145	4145	4145	0
508	20250320	101800	10230850	4145	4145	4145	4145	0
509	20250320	101700	10230850	4145	4145	4145	4145	0
510	20250320	101600	10230850	4145	4145	4145	4145	0
511	20250320	101500	10230850	4145	4145	4145	4145	2
512	20250320	101400	10222560	4145	4145	4145	4145	0
513	20250320	101300	10222560	4145	4145	4145	4145	0
514	20250320	101200	10222560	4145	4145	4145	4145	0
515	20250320	101100	10222560	4145	4145	4145	4145	0
516	20250320	101000	10222560	4145	4145	4145	4145	2
517	20250320	100900	10214270	4140	4140	4140	4140	5
518	20250320	100800	10193570	4140	4140	4140	4140	0
519	20250320	100700	10193570	4140	4140	4140	4140	0
520	20250320	100600	10193570	4140	4140	4140	4140	0
521	20250320	100500	10193570	4140	4130	4140	4130	550
522	20250320	100400	7919755	4130	4130	4130	4130	0
523	20250320	100300	7919755	4130	4130	4130	4130	0
524	20250320	100200	7919755	4130	4130	4130	4130	0
525	20250320	100100	7919755	4130	4130	4130	4130	0
526	20250320	100000	7919755	4130	4130	4130	4130	0
527	20250320	095900	7919755	4130	4130	4130	4130	0
528	20250320	095800	7919755	4130	4130	4130	4130	0
529	20250320	095700	7919755	4130	4130	4130	4130	0
530	20250320	095600	7919755	4130	4130	4130	4130	0
531	20250320	095500	7919755	4130	4130	4130	4130	0
532	20250320	095400	7919755	4130	4130	4130	4130	0
533	20250320	095300	7919755	4130	4130	4130	4130	0
534	20250320	095200	7919755	4130	4130	4130	4130	0
535	20250320	095100	7919755	4130	4130	4130	4130	0
536	20250320	095000	7919755	4130	4130	4130	4130	0
537	20250320	094900	7919755	4130	4130	4130	4130	0
538	20250320	094800	7919755	4130	4130	4130	4130	0
539	20250320	094700	7919755	4130	4130	4130	4130	0
540	20250320	094600	7919755	4130	4130	4130	4130	0
541	20250320	094500	7919755	4130	4130	4130	4130	0
542	20250320	094400	7919755	4130	4130	4130	4130	12
543	20250320	094300	7870195	4130	4130	4130	4130	13
544	20250320	094200	7816505	4130	4130	4130	4130	3
545	20250320	094100	7804115	4130	4130	4130	4130	0
546	20250320	094000	7804115	4130	4130	4130	4130	0
547	20250320	093900	7804115	4130	4130	4130	4130	0
548	20250320	093800	7804115	4130	4130	4130	4130	0
549	20250320	093700	7804115	4130	4130	4130	4130	0
550	20250320	093600	7804115	4130	4130	4130	4130	3
551	20250320	093500	7791725	4130	4130	4130	4130	0
552	20250320	093400	7791725	4130	4130	4130	4130	1
553	20250320	093300	7787595	4130	4130	4130	4130	1
554	20250320	093200	7783465	4130	4130	4130	4130	0
555	20250320	093100	7783465	4130	4130	4130	4130	3
556	20250320	093000	7771075	4130	4130	4130	4130	14
557	20250320	092900	7713255	4100	4100	4100	4100	0
558	20250320	092800	7713255	4100	4110	4110	4100	37
559	20250320	092700	7561315	4130	4130	4130	4130	0
560	20250320	092600	7561315	4130	4130	4130	4130	1
561	20250320	092500	7557185	4130	4130	4130	4130	0
562	20250320	092400	7557185	4130	4130	4130	4130	0
563	20250320	092300	7557185	4130	4130	4130	4130	0
564	20250320	092200	7557185	4130	4130	4130	4130	0
565	20250320	092100	7557185	4130	4100	4130	4100	2
566	20250320	092000	7548955	4100	4100	4100	4100	0
567	20250320	091900	7548955	4100	4110	4110	4100	33
568	20250320	091800	7413495	4135	4135	4135	4135	0
569	20250320	091700	7413495	4135	4135	4135	4135	241
570	20250320	091600	6416960	4135	4135	4135	4135	0
571	20250320	091500	6416960	4135	4135	4135	4135	0
572	20250320	091400	6416960	4135	4135	4135	4135	0
573	20250320	091300	6416960	4135	4135	4135	4135	0
574	20250320	091200	6416960	4135	4135	4135	4135	0
575	20250320	091100	6416960	4135	4135	4135	4135	0
576	20250320	091000	6416960	4135	4135	4135	4135	0
577	20250320	090900	6416960	4135	4135	4135	4135	0
578	20250320	090800	6416960	4135	4110	4135	4105	1034
579	20250320	090700	2171055	4130	4130	4130	4130	0
580	20250320	090600	2171055	4130	4125	4130	4125	18
581	20250320	090500	2096765	4090	4090	4090	4090	0
582	20250320	090400	2096765	4090	4090	4090	4090	0
583	20250320	090300	2096765	4090	4125	4125	4090	171
584	20250320	090200	1396485	4125	4120	4125	4120	9
585	20250320	090100	1359400	4090	4095	4095	4090	19
586	20250320	090000	1281640	4110	4080	4115	4080	314