KissMeData/004440/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	184300	245549705	4175	4175	4175	4175	250
3	20250307	184200	245549705	4175	4175	4175	4175	0
4	20250307	184100	245549705	4175	4175	4175	4175	0
5	20250307	184000	245549705	4175	4175	4175	4175	0
6	20250307	183900	245549705	4175	4175	4175	4175	0
7	20250307	183800	245549705	4175	4175	4175	4175	0
8	20250307	183700	245549705	4175	4175	4175	4175	0
9	20250307	183600	245549705	4175	4175	4175	4175	0
10	20250307	183500	245549705	4175	4175	4175	4175	0
11	20250307	183400	245549705	4175	4175	4175	4175	0
12	20250307	183300	245549705	4175	4175	4175	4175	0
13	20250307	183200	245549705	4175	4175	4175	4175	0
14	20250307	183100	245549705	4175	4175	4175	4175	0
15	20250307	183000	245549705	4175	4175	4175	4175	0
16	20250307	182900	245549705	4175	4175	4175	4175	0
17	20250307	182800	245549705	4175	4175	4175	4175	0
18	20250307	182700	245549705	4175	4175	4175	4175	0
19	20250307	182600	245549705	4175	4175	4175	4175	0
20	20250307	182500	245549705	4175	4175	4175	4175	0
21	20250307	182400	245549705	4175	4175	4175	4175	0
22	20250307	182300	245549705	4175	4175	4175	4175	0
23	20250307	182200	245549705	4175	4175	4175	4175	0
24	20250307	182100	245549705	4175	4175	4175	4175	0
25	20250307	182000	245549705	4175	4175	4175	4175	0
26	20250307	181900	245549705	4175	4175	4175	4175	0
27	20250307	181800	245549705	4175	4175	4175	4175	0
28	20250307	181700	245549705	4175	4175	4175	4175	0
29	20250307	181600	245549705	4175	4175	4175	4175	0
30	20250307	181500	245549705	4175	4175	4175	4175	0
31	20250307	181400	245549705	4175	4175	4175	4175	0
32	20250307	181300	245549705	4175	4175	4175	4175	250
33	20250307	181200	245549705	4175	4175	4175	4175	0
34	20250307	181100	245549705	4175	4175	4175	4175	0
35	20250307	181000	245549705	4175	4175	4175	4175	0
36	20250307	180900	245549705	4175	4175	4175	4175	0
37	20250307	180800	245549705	4175	4175	4175	4175	0
38	20250307	180700	245549705	4175	4175	4175	4175	0
39	20250307	180600	245549705	4175	4175	4175	4175	0
40	20250307	180500	245549705	4175	4175	4175	4175	0
41	20250307	180400	245549705	4175	4175	4175	4175	0
42	20250307	180300	245549705	4175	4175	4175	4175	0
43	20250307	180200	245549705	4175	4175	4175	4175	0
44	20250307	180100	245549705	4175	4175	4175	4175	0
45	20250307	180000	245549705	4175	4175	4175	4175	0
46	20250307	175900	245549705	4175	4175	4175	4175	0
47	20250307	175800	245549705	4175	4175	4175	4175	0
48	20250307	175700	245549705	4175	4175	4175	4175	0
49	20250307	175600	245549705	4175	4175	4175	4175	0
50	20250307	175500	245549705	4175	4175	4175	4175	0
51	20250307	175400	245549705	4175	4175	4175	4175	0
52	20250307	175300	245549705	4175	4175	4175	4175	0
53	20250307	175200	245549705	4175	4175	4175	4175	0
54	20250307	175100	245549705	4175	4175	4175	4175	0
55	20250307	175000	245549705	4175	4175	4175	4175	0
56	20250307	174900	245549705	4175	4175	4175	4175	0
57	20250307	174800	245549705	4175	4175	4175	4175	0
58	20250307	174700	245549705	4175	4175	4175	4175	0
59	20250307	174600	245549705	4175	4175	4175	4175	0
60	20250307	174500	245549705	4175	4175	4175	4175	0
61	20250307	174400	245549705	4175	4175	4175	4175	0
62	20250307	174300	245549705	4175	4175	4175	4175	250
63	20250307	174200	245549705	4175	4175	4175	4175	0
64	20250307	174100	245549705	4175	4175	4175	4175	0
65	20250307	174000	245549705	4175	4175	4175	4175	0
66	20250307	173900	245549705	4175	4175	4175	4175	0
67	20250307	173800	245549705	4175	4175	4175	4175	0
68	20250307	173700	245549705	4175	4175	4175	4175	0
69	20250307	173600	245549705	4175	4175	4175	4175	0
70	20250307	173500	245549705	4175	4175	4175	4175	0
71	20250307	173400	245549705	4175	4175	4175	4175	0
72	20250307	173300	245549705	4175	4175	4175	4175	0
73	20250307	173200	245549705	4175	4175	4175	4175	0
74	20250307	173100	245549705	4175	4175	4175	4175	0
75	20250307	173000	245549705	4175	4175	4175	4175	0
76	20250307	172900	245549705	4175	4175	4175	4175	0
77	20250307	172800	245549705	4175	4175	4175	4175	0
78	20250307	172700	245549705	4175	4175	4175	4175	0
79	20250307	172600	245549705	4175	4175	4175	4175	0
80	20250307	172500	245549705	4175	4175	4175	4175	0
81	20250307	172400	245549705	4175	4175	4175	4175	0
82	20250307	172300	245549705	4175	4175	4175	4175	0
83	20250307	172200	245549705	4175	4175	4175	4175	0
84	20250307	172100	245549705	4175	4175	4175	4175	0
85	20250307	172000	245549705	4175	4175	4175	4175	0
86	20250307	171900	245549705	4175	4175	4175	4175	0
87	20250307	171800	245549705	4175	4175	4175	4175	0
88	20250307	171700	245549705	4175	4175	4175	4175	0
89	20250307	171600	245549705	4175	4175	4175	4175	0
90	20250307	171500	245549705	4175	4175	4175	4175	0
91	20250307	171400	245549705	4175	4175	4175	4175	0
92	20250307	171300	245549705	4175	4175	4175	4175	250
93	20250307	171200	245549705	4175	4175	4175	4175	0
94	20250307	171100	245549705	4175	4175	4175	4175	0
95	20250307	171000	245549705	4175	4175	4175	4175	0
96	20250307	170900	245549705	4175	4175	4175	4175	0
97	20250307	170800	245549705	4175	4175	4175	4175	0
98	20250307	170700	245549705	4175	4175	4175	4175	0
99	20250307	170600	245549705	4175	4175	4175	4175	0
100	20250307	170500	245549705	4175	4175	4175	4175	0
101	20250307	170400	245549705	4175	4175	4175	4175	0
102	20250307	170300	245549705	4175	4175	4175	4175	0
103	20250307	170200	245549705	4175	4175	4175	4175	0
104	20250307	170100	245549705	4175	4175	4175	4175	0
105	20250307	170000	245549705	4175	4175	4175	4175	0
106	20250307	165900	245549705	4175	4175	4175	4175	0
107	20250307	165800	245549705	4175	4175	4175	4175	0
108	20250307	165700	245549705	4175	4175	4175	4175	0
109	20250307	165600	245549705	4175	4175	4175	4175	0
110	20250307	165500	245549705	4175	4175	4175	4175	0
111	20250307	165400	245549705	4175	4175	4175	4175	0
112	20250307	165300	245549705	4175	4175	4175	4175	0
113	20250307	165200	245549705	4175	4175	4175	4175	0
114	20250307	165100	245549705	4175	4175	4175	4175	0
115	20250307	165000	245549705	4175	4175	4175	4175	0
116	20250307	164900	245549705	4175	4175	4175	4175	0
117	20250307	164800	245549705	4175	4175	4175	4175	0
118	20250307	164700	245549705	4175	4175	4175	4175	0
119	20250307	164600	245549705	4175	4175	4175	4175	0
120	20250307	164500	245549705	4175	4175	4175	4175	0
121	20250307	164400	245549705	4175	4175	4175	4175	0
122	20250307	164300	245549705	4175	4175	4175	4175	250
123	20250307	164200	245549705	4175	4175	4175	4175	0
124	20250307	164100	245549705	4175	4175	4175	4175	0
125	20250307	164000	245549705	4175	4175	4175	4175	0
126	20250307	163900	245549705	4175	4175	4175	4175	0
127	20250307	163800	245549705	4175	4175	4175	4175	0
128	20250307	163700	245549705	4175	4175	4175	4175	0
129	20250307	163600	245549705	4175	4175	4175	4175	0
130	20250307	163500	245549705	4175	4175	4175	4175	0
131	20250307	163400	245549705	4175	4175	4175	4175	0
132	20250307	163300	245549705	4175	4175	4175	4175	0
133	20250307	163200	245549705	4175	4175	4175	4175	0
134	20250307	163100	245549705	4175	4175	4175	4175	0
135	20250307	163000	245549705	4175	4175	4175	4175	0
136	20250307	162900	245549705	4175	4175	4175	4175	0
137	20250307	162800	245549705	4175	4175	4175	4175	0
138	20250307	162700	245549705	4175	4175	4175	4175	0
139	20250307	162600	245549705	4175	4175	4175	4175	0
140	20250307	162500	245549705	4175	4175	4175	4175	0
141	20250307	162400	245549705	4175	4175	4175	4175	0
142	20250307	162300	245549705	4175	4175	4175	4175	0
143	20250307	162200	245549705	4175	4175	4175	4175	0
144	20250307	162100	245549705	4175	4175	4175	4175	0
145	20250307	162000	245549705	4175	4175	4175	4175	0
146	20250307	161900	245549705	4175	4175	4175	4175	0
147	20250307	161800	245549705	4175	4175	4175	4175	0
148	20250307	161700	245549705	4175	4175	4175	4175	0
149	20250307	161600	245549705	4175	4175	4175	4175	0
150	20250307	161500	245549705	4175	4175	4175	4175	0
151	20250307	161400	245549705	4175	4175	4175	4175	0
152	20250307	161300	245549705	4175	4175	4175	4175	250
153	20250307	161200	245549705	4175	4175	4175	4175	0
154	20250307	161100	245549705	4175	4175	4175	4175	0
155	20250307	161000	245549705	4175	4175	4175	4175	0
156	20250307	160900	245549705	4175	4175	4175	4175	0
157	20250307	160800	245549705	4175	4175	4175	4175	0
158	20250307	160700	245549705	4175	4175	4175	4175	0
159	20250307	160600	245549705	4175	4175	4175	4175	0
160	20250307	160500	245549705	4175	4175	4175	4175	0
161	20250307	160400	245549705	4175	4175	4175	4175	0
162	20250307	160300	245549705	4175	4175	4175	4175	0
163	20250307	160200	245549705	4175	4175	4175	4175	0
164	20250307	160100	245549705	4175	4175	4175	4175	0
165	20250307	160000	245549705	4175	4175	4175	4175	0
166	20250307	155900	245549705	4175	4175	4175	4175	0
167	20250307	155800	245549705	4175	4175	4175	4175	0
168	20250307	155700	245549705	4175	4175	4175	4175	0
169	20250307	155600	245549705	4175	4175	4175	4175	0
170	20250307	155500	245549705	4175	4175	4175	4175	0
171	20250307	155400	245549705	4175	4175	4175	4175	0
172	20250307	155300	245549705	4175	4175	4175	4175	0
173	20250307	155200	245549705	4175	4175	4175	4175	0
174	20250307	155100	245549705	4175	4175	4175	4175	0
175	20250307	155000	245549705	4175	4175	4175	4175	0
176	20250307	154900	245549705	4175	4175	4175	4175	0
177	20250307	154800	245549705	4175	4175	4175	4175	0
178	20250307	154700	245549705	4175	4175	4175	4175	0
179	20250307	154600	245549705	4175	4175	4175	4175	0
180	20250307	154500	245549705	4175	4175	4175	4175	0
181	20250307	154400	245549705	4175	4175	4175	4175	0
182	20250307	154300	245549705	4175	4175	4175	4175	250
183	20250307	154200	245549705	4175	4175	4175	4175	0
184	20250307	154100	245549705	4175	4175	4175	4175	0
185	20250307	154000	245549705	4175	4175	4175	4175	0
186	20250307	153900	245549705	4175	4175	4175	4175	0
187	20250307	153800	245549705	4175	4175	4175	4175	0
188	20250307	153700	245549705	4175	4175	4175	4175	0
189	20250307	153600	245549705	4175	4175	4175	4175	0
190	20250307	153500	245549705	4175	4175	4175	4175	0
191	20250307	153400	245549705	4175	4175	4175	4175	0
192	20250307	153300	245549705	4175	4175	4175	4175	0
193	20250307	153200	245549705	4175	4175	4175	4175	0
194	20250307	153100	245549705	4175	4175	4175	4175	0
195	20250307	153000	245549705	4175	4175	4175	4175	250
196	20250307	152900	244505955	4175	4175	4175	4175	0
197	20250307	152800	244505955	4175	4175	4175	4175	0
198	20250307	152700	244505955	4175	4175	4175	4175	0
199	20250307	152600	244505955	4175	4175	4175	4175	0
200	20250307	152500	244505955	4175	4175	4175	4175	0
201	20250307	152400	244505955	4175	4175	4175	4175	0
202	20250307	152300	244505955	4175	4175	4175	4175	0
203	20250307	152200	244505955	4175	4175	4175	4175	0
204	20250307	152100	244505955	4175	4175	4175	4175	0
205	20250307	152000	244505955	4175	4175	4175	4175	0
206	20250307	151900	244505955	4175	4140	4175	4140	170
207	20250307	151800	243797955	4145	4145	4145	4145	39
208	20250307	151700	243636300	4170	4170	4170	4170	0
209	20250307	151600	243636300	4170	4165	4170	4160	450
210	20250307	151500	241761680	4170	4150	4170	4145	161
211	20250307	151400	241092750	4145	4145	4145	4145	0
212	20250307	151300	241092750	4145	4205	4205	4145	236
213	20250307	151200	240106370	4210	4210	4210	4210	0
214	20250307	151100	240106370	4210	4140	4210	4140	1733
215	20250307	151000	232840645	4115	4125	4125	4115	1056
216	20250307	150900	228484945	4125	4125	4125	4125	0
217	20250307	150800	228484945	4125	4125	4125	4125	0
218	20250307	150700	228484945	4125	4120	4125	4120	566
219	20250307	150600	226150710	4175	4175	4175	4175	44
220	20250307	150500	225967010	4175	4175	4175	4175	103
221	20250307	150400	225536985	4185	4185	4185	4185	0
222	20250307	150300	225536985	4185	4185	4185	4185	0
223	20250307	150200	225536985	4185	4185	4185	4185	0
224	20250307	150100	225536985	4185	4185	4185	4185	0
225	20250307	150000	225536985	4185	4185	4185	4185	0
226	20250307	145900	225536985	4185	4185	4185	4185	14
227	20250307	145800	225478395	4185	4085	4185	4085	1002
228	20250307	145700	221342390	4090	4100	4100	4090	1100
229	20250307	145600	216842015	4100	4100	4100	4100	15
230	20250307	145500	216780515	4100	4100	4100	4100	0
231	20250307	145400	216780515	4100	4135	4135	4100	7
232	20250307	145300	216751640	4135	4130	4135	4130	20
233	20250307	145200	216668975	4135	4135	4135	4135	0
234	20250307	145100	216668975	4135	4135	4135	4135	0
235	20250307	145000	216668975	4135	4135	4135	4135	2
236	20250307	144900	216660705	4110	4110	4110	4110	0
237	20250307	144800	216660705	4110	4110	4110	4110	16
238	20250307	144700	216594945	4100	4100	4100	4100	6
239	20250307	144600	216570345	4100	4095	4100	4095	64
240	20250307	144500	216308235	4095	4080	4095	4080	114
241	20250307	144400	215842135	4085	4080	4085	4075	168
242	20250307	144300	215157100	4075	4075	4075	4075	0
243	20250307	144200	215157100	4075	4075	4075	4075	50
244	20250307	144100	214953350	4100	4100	4100	4100	1
245	20250307	144000	214949250	4075	4075	4075	4075	2
246	20250307	143900	214941100	4090	4090	4090	4090	0
247	20250307	143800	214941100	4090	4090	4090	4090	0
248	20250307	143700	214941100	4090	4090	4090	4090	222
249	20250307	143600	214033120	4090	4090	4090	4090	0
250	20250307	143500	214033120	4090	4090	4090	4090	0
251	20250307	143400	214033120	4090	4090	4090	4060	3280
252	20250307	143300	200689400	4100	4100	4100	4100	677
253	20250307	143200	197913700	4100	4125	4125	4100	850
254	20250307	143100	194422300	4140	4140	4140	4140	50
255	20250307	143000	194215300	4140	4140	4140	4140	0
256	20250307	142900	194215300	4140	4135	4140	4135	2
257	20250307	142800	194207025	4130	4130	4130	4130	0
258	20250307	142700	194207025	4130	4130	4130	4130	0
259	20250307	142600	194207025	4130	4130	4130	4130	1
260	20250307	142500	194202895	4140	4140	4140	4140	0
261	20250307	142400	194202895	4140	4140	4140	4140	8
262	20250307	142300	194169775	4140	4140	4140	4140	2
263	20250307	142200	194161495	4130	4130	4130	4130	0
264	20250307	142100	194161495	4130	4125	4130	4125	254
265	20250307	142000	193113695	4125	4110	4125	4110	1074
266	20250307	141900	188691685	4120	4130	4130	4120	595
267	20250307	141800	186237000	4140	4140	4140	4140	0
268	20250307	141700	186237000	4140	4140	4140	4140	1
269	20250307	141600	186232860	4130	4135	4135	4130	35
270	20250307	141500	186088215	4175	4175	4175	4175	850
271	20250307	141400	182539465	4175	4175	4175	4175	0
272	20250307	141300	182539465	4175	4175	4175	4175	0
273	20250307	141200	182539465	4175	4175	4175	4175	1
274	20250307	141100	182535290	4130	4130	4130	4130	0
275	20250307	141000	182535290	4130	4180	4180	4130	287
276	20250307	140900	181345745	4180	4180	4180	4180	0
277	20250307	140800	181345745	4180	4180	4180	4180	0
278	20250307	140700	181345745	4180	4180	4180	4180	1
279	20250307	140600	181341565	4150	4155	4155	4150	356
280	20250307	140500	179862745	4155	4165	4165	4155	217
281	20250307	140400	178960490	4190	4190	4190	4190	0
282	20250307	140300	178960490	4190	4190	4190	4190	0
283	20250307	140200	178960490	4190	4190	4190	4190	151
284	20250307	140100	178327800	4190	4195	4195	4190	7
285	20250307	140000	178298445	4195	4195	4195	4195	0
286	20250307	135900	178298445	4195	4195	4195	4195	0
287	20250307	135800	178298445	4195	4195	4195	4195	0
288	20250307	135700	178298445	4195	4195	4195	4195	0
289	20250307	135600	178298445	4195	4195	4195	4195	19
290	20250307	135500	178218740	4195	4195	4195	4195	0
291	20250307	135400	178218740	4195	4170	4195	4170	18
292	20250307	135300	178143495	4165	4165	4165	4165	34
293	20250307	135200	178001885	4160	4160	4160	4160	22
294	20250307	135100	177910365	4150	4150	4150	4150	0
295	20250307	135000	177910365	4150	4140	4150	4140	17
296	20250307	134900	177839965	4150	4150	4150	4150	295
297	20250307	134800	176615715	4150	4150	4150	4150	0
298	20250307	134700	176615715	4150	4150	4150	4150	0
299	20250307	134600	176615715	4150	4150	4150	4150	0
300	20250307	134500	176615715	4150	4155	4155	4150	554
301	20250307	134400	174316540	4150	4150	4150	4150	0
302	20250307	134300	174316540	4150	4165	4165	4150	107
303	20250307	134200	173872270	4165	4165	4165	4165	2
304	20250307	134100	173863940	4170	4170	4170	4170	0
305	20250307	134000	173863940	4170	4150	4170	4150	61
306	20250307	133900	173610770	4150	4150	4150	4150	0
307	20250307	133800	173610770	4150	4150	4150	4150	41
308	20250307	133700	173440620	4150	4165	4165	4150	238
309	20250307	133600	172451025	4165	4165	4165	4165	129
310	20250307	133500	171913740	4180	4180	4180	4180	0
311	20250307	133400	171913740	4180	4180	4180	4180	0
312	20250307	133300	171913740	4180	4180	4180	4180	0
313	20250307	133200	171913740	4180	4200	4200	4180	357
314	20250307	133100	170421240	4200	4185	4200	4185	12
315	20250307	133000	170370995	4180	4190	4190	4180	422
316	20250307	132900	168606055	4200	4200	4200	4200	441
317	20250307	132800	166753855	4220	4220	4220	4220	41
318	20250307	132700	166580835	4230	4220	4230	4205	1599
319	20250307	132600	159819195	4215	4210	4215	4210	62
320	20250307	132500	159557875	4210	4210	4215	4210	542
321	20250307	132400	157275950	4190	4190	4190	4190	0
322	20250307	132300	157275950	4190	4210	4210	4190	530
323	20250307	132200	155054650	4210	4200	4210	4200	504
324	20250307	132100	152936450	4200	4185	4200	4185	669
325	20250307	132000	150132650	4185	4175	4185	4175	142
326	20250307	131900	149539030	4175	4160	4175	4160	2094
327	20250307	131800	140811025	4155	4155	4155	4155	0
328	20250307	131700	140811025	4155	4160	4160	4155	208
329	20250307	131600	139945835	4160	4160	4160	4160	56
330	20250307	131500	139712875	4160	4160	4160	4160	33
331	20250307	131400	139575595	4165	4160	4165	4160	102
332	20250307	131300	139150865	4160	4160	4160	4160	30
333	20250307	131200	139026065	4160	4160	4160	4160	70
334	20250307	131100	138734865	4160	4160	4160	4160	108
335	20250307	131000	138285585	4160	4155	4160	4155	9
336	20250307	130900	138248180	4160	4160	4160	4160	0
337	20250307	130800	138248180	4160	4160	4160	4160	30
338	20250307	130700	138123380	4155	4155	4155	4155	10
339	20250307	130600	138081830	4160	4160	4160	4160	0
340	20250307	130500	138081830	4160	4160	4160	4160	0
341	20250307	130400	138081830	4160	4160	4160	4160	0
342	20250307	130300	138081830	4160	4160	4160	4160	0
343	20250307	130200	138081830	4160	4160	4160	4160	4
344	20250307	130100	138065190	4160	4155	4160	4155	11
345	20250307	130000	138019480	4155	4145	4155	4145	131
346	20250307	125900	137475830	4145	4145	4145	4145	19
347	20250307	125800	137397075	4145	4135	4145	4135	543
348	20250307	125700	135147255	4145	4145	4145	4145	0
349	20250307	125600	135147255	4145	4145	4145	4145	0
350	20250307	125500	135147255	4145	4145	4145	4145	0
351	20250307	125400	135147255	4145	4145	4145	4145	0
352	20250307	125300	135147255	4145	4145	4145	4145	17
353	20250307	125200	135076790	4145	4145	4145	4145	0
354	20250307	125100	135076790	4145	4145	4145	4145	0
355	20250307	125000	135076790	4145	4145	4170	4135	169
356	20250307	124900	134376235	4135	4095	4205	4060	3957
357	20250307	124800	117968145	4100	4105	4105	4100	10
358	20250307	124700	117927120	4110	4090	4110	4090	510
359	20250307	124600	115836745	4090	4090	4090	4090	18
360	20250307	124500	115763125	4090	4090	4090	4090	0
361	20250307	124400	115763125	4090	4090	4090	4090	0
362	20250307	124300	115763125	4090	4090	4090	4090	1
363	20250307	124200	115759035	4080	4080	4080	4080	0
364	20250307	124100	115759035	4080	4080	4080	4080	3
365	20250307	124000	115746795	4090	4090	4090	4090	0
366	20250307	123900	115746795	4090	4090	4090	4090	0
367	20250307	123800	115746795	4090	4090	4090	4090	136
368	20250307	123700	115190555	4090	4090	4090	4090	0
369	20250307	123600	115190555	4090	4090	4090	4090	9
370	20250307	123500	115153745	4090	4090	4090	4090	0
371	20250307	123400	115153745	4090	4090	4090	4090	0
372	20250307	123300	115153745	4090	4090	4090	4090	11
373	20250307	123200	115108755	4090	4090	4090	4090	0
374	20250307	123100	115108755	4090	4090	4090	4090	0
375	20250307	123000	115108755	4090	4090	4090	4090	0
376	20250307	122900	115108755	4090	4090	4090	4090	0
377	20250307	122800	115108755	4090	4090	4090	4090	230
378	20250307	122700	114168055	4090	4090	4090	4090	0
379	20250307	122600	114168055	4090	4090	4090	4090	0
380	20250307	122500	114168055	4090	4090	4090	4090	0
381	20250307	122400	114168055	4090	4090	4090	4090	100
382	20250307	122300	113759055	4090	4090	4090	4090	0
383	20250307	122200	113759055	4090	4090	4090	4090	0
384	20250307	122100	113759055	4090	4090	4090	4090	0
385	20250307	122000	113759055	4090	4090	4090	4090	0
386	20250307	121900	113759055	4090	4090	4090	4090	0
387	20250307	121800	113759055	4090	4090	4090	4090	11
388	20250307	121700	113714065	4090	4090	4090	4090	0
389	20250307	121600	113714065	4090	4090	4090	4090	0
390	20250307	121500	113714065	4090	4090	4090	4090	0
391	20250307	121400	113714065	4090	4090	4090	4090	0
392	20250307	121300	113714065	4090	4090	4090	4090	497
393	20250307	121200	111681335	4070	4080	4080	4070	6
394	20250307	121100	111656885	4090	4090	4090	4090	0
395	20250307	121000	111656885	4090	4090	4090	4090	80
396	20250307	120900	111329685	4090	4090	4090	4090	35
397	20250307	120800	111186535	4090	4090	4090	4090	31
398	20250307	120700	111059745	4090	4090	4090	4090	1
399	20250307	120600	111055655	4090	4090	4090	4090	31
400	20250307	120500	110928865	4065	4065	4065	4065	1
401	20250307	120400	110924800	4070	4070	4070	4070	0
402	20250307	120300	110924800	4070	4070	4070	4060	227
403	20250307	120200	110001730	4065	4065	4065	4065	121
404	20250307	120100	109509865	4065	4065	4065	4065	87
405	20250307	120000	109156210	4070	4070	4070	4070	0
406	20250307	115900	109156210	4070	4070	4070	4070	0
407	20250307	115800	109156210	4070	4070	4070	4070	0
408	20250307	115700	109156210	4070	4065	4070	4065	143
409	20250307	115600	108574910	4075	4075	4075	4075	0
410	20250307	115500	108574910	4075	4075	4075	4075	0
411	20250307	115400	108574910	4075	4075	4075	4075	1
412	20250307	115300	108570835	4065	4065	4065	4065	0
413	20250307	115200	108570835	4065	4065	4065	4065	0
414	20250307	115100	108570835	4065	4065	4065	4065	0
415	20250307	115000	108570835	4065	4065	4065	4065	0
416	20250307	114900	108570835	4065	4065	4065	4065	25
417	20250307	114800	108469210	4065	4065	4065	4065	0
418	20250307	114700	108469210	4065	4065	4065	4065	0
419	20250307	114600	108469210	4065	4065	4065	4065	0
420	20250307	114500	108469210	4065	4065	4065	4065	0
421	20250307	114400	108469210	4065	4065	4065	4065	0
422	20250307	114300	108469210	4065	4070	4070	4065	1409
423	20250307	114200	102737645	4070	4070	4070	4070	0
424	20250307	114100	102737645	4070	4070	4070	4070	422
425	20250307	114000	101020105	4075	4075	4075	4075	251
426	20250307	113900	99997280	4075	4075	4075	4075	0
427	20250307	113800	99997280	4075	4075	4075	4075	0
428	20250307	113700	99997280	4075	4075	4075	4075	0
429	20250307	113600	99997280	4075	4075	4075	4075	0
430	20250307	113500	99997280	4075	4075	4075	4075	0
431	20250307	113400	99997280	4075	4075	4075	4075	300
432	20250307	113300	98774780	4080	4080	4080	4080	0
433	20250307	113200	98774780	4080	4080	4080	4080	51
434	20250307	113100	98566700	4080	4080	4080	4080	0
435	20250307	113000	98566700	4080	4080	4080	4080	0
436	20250307	112900	98566700	4080	4080	4080	4080	0
437	20250307	112800	98566700	4080	4080	4080	4080	15
438	20250307	112700	98505500	4080	4080	4080	4080	0
439	20250307	112600	98505500	4080	4080	4080	4080	0
440	20250307	112500	98505500	4080	4080	4080	4080	0
441	20250307	112400	98505500	4080	4080	4080	4080	9
442	20250307	112300	98468780	4080	4090	4090	4080	54
443	20250307	112200	98247960	4090	4090	4090	4090	0
444	20250307	112100	98247960	4090	4090	4090	4090	0
445	20250307	112000	98247960	4090	4090	4090	4090	0
446	20250307	111900	98247960	4090	4090	4090	4090	1
447	20250307	111800	98243870	4090	4090	4090	4090	0
448	20250307	111700	98243870	4090	4090	4090	4090	0
449	20250307	111600	98243870	4090	4090	4090	4090	0
450	20250307	111500	98243870	4090	4090	4090	4090	0
451	20250307	111400	98243870	4090	4090	4090	4090	0
452	20250307	111300	98243870	4090	4090	4090	4090	0
453	20250307	111200	98243870	4090	4090	4090	4090	0
454	20250307	111100	98243870	4090	4090	4090	4090	55
455	20250307	111000	98018920	4090	4090	4090	4090	1
456	20250307	110900	98014830	4095	4095	4095	4095	0
457	20250307	110800	98014830	4095	4095	4095	4095	0
458	20250307	110700	98014830	4095	4085	4095	4085	3
459	20250307	110600	98002565	4080	4080	4080	4080	0
460	20250307	110500	98002565	4080	4080	4080	4080	0
461	20250307	110400	98002565	4080	4080	4080	4080	0
462	20250307	110300	98002565	4080	4080	4080	4080	0
463	20250307	110200	98002565	4080	4080	4080	4080	0
464	20250307	110100	98002565	4080	4080	4080	4080	0
465	20250307	110000	98002565	4080	4080	4080	4080	0
466	20250307	105900	98002565	4080	4085	4085	4080	49
467	20250307	105800	97802405	4095	4095	4095	4095	0
468	20250307	105700	97802405	4095	4095	4095	4095	0
469	20250307	105600	97802405	4095	4095	4095	4095	0
470	20250307	105500	97802405	4095	4095	4095	4095	0
471	20250307	105400	97802405	4095	4095	4095	4095	0
472	20250307	105300	97802405	4095	4095	4095	4095	0
473	20250307	105200	97802405	4095	4095	4095	4095	12
474	20250307	105100	97753265	4090	4090	4090	4090	0
475	20250307	105000	97753265	4090	4090	4090	4090	0
476	20250307	104900	97753265	4090	4075	4090	4075	64
477	20250307	104800	97491565	4065	4065	4065	4065	0
478	20250307	104700	97491565	4065	4065	4065	4065	0
479	20250307	104600	97491565	4065	4065	4065	4065	5
480	20250307	104500	97471240	4060	4060	4060	4060	0
481	20250307	104400	97471240	4060	4060	4060	4060	0
482	20250307	104300	97471240	4060	4060	4060	4060	0
483	20250307	104200	97471240	4060	4060	4060	4060	0
484	20250307	104100	97471240	4060	4060	4060	4060	0
485	20250307	104000	97471240	4060	4060	4060	4060	0
486	20250307	103900	97471240	4060	4060	4060	4060	0
487	20250307	103800	97471240	4060	4060	4060	4060	0
488	20250307	103700	97471240	4060	4060	4060	4060	0
489	20250307	103600	97471240	4060	4060	4060	4060	0
490	20250307	103500	97471240	4060	4060	4060	4060	0
491	20250307	103400	97471240	4060	4060	4060	4060	0
492	20250307	103300	97471240	4060	4060	4060	4060	0
493	20250307	103200	97471240	4060	4060	4060	4060	0
494	20250307	103100	97471240	4060	4060	4060	4060	0
495	20250307	103000	97471240	4060	4060	4060	4060	0
496	20250307	102900	97471240	4060	4060	4060	4060	0
497	20250307	102800	97471240	4060	4060	4060	4060	0
498	20250307	102700	97471240	4060	4060	4060	4060	0
499	20250307	102600	97471240	4060	4060	4060	4060	0
500	20250307	102500	97471240	4060	4060	4060	4060	0
501	20250307	102400	97471240	4060	4060	4060	4060	0
502	20250307	102300	97471240	4060	4060	4060	4060	0
503	20250307	102200	97471240	4060	4060	4060	4060	5
504	20250307	102100	97450940	4060	4060	4060	4060	0
505	20250307	102000	97450940	4060	4060	4060	4060	1298
506	20250307	101900	92181060	4060	4060	4060	4060	0
507	20250307	101800	92181060	4060	4060	4060	4060	0
508	20250307	101700	92181060	4060	4060	4060	4060	1
509	20250307	101600	92177000	4055	4055	4055	4055	404
510	20250307	101500	90538780	4055	4055	4055	4055	0
511	20250307	101400	90538780	4055	4055	4055	4055	0
512	20250307	101300	90538780	4055	4055	4055	4055	0
513	20250307	101200	90538780	4055	4055	4055	4055	0
514	20250307	101100	90538780	4055	4055	4055	4055	3
515	20250307	101000	90526615	4055	4055	4055	4055	0
516	20250307	100900	90526615	4055	4055	4055	4055	1
517	20250307	100800	90522560	4060	4060	4060	4060	0
518	20250307	100700	90522560	4060	4060	4060	4060	0
519	20250307	100600	90522560	4060	4060	4060	4060	51
520	20250307	100500	90315500	4060	4060	4060	4060	0
521	20250307	100400	90315500	4060	4060	4060	4060	109
522	20250307	100300	89872960	4075	4075	4075	4075	6
523	20250307	100200	89848510	4060	4060	4060	4060	814
524	20250307	100100	86543670	4060	4060	4060	4060	0
525	20250307	100000	86543670	4060	4060	4060	4060	0
526	20250307	095900	86543670	4060	4060	4060	4060	31
527	20250307	095800	86417810	4060	4075	4075	4060	64
528	20250307	095700	86157535	4075	4075	4075	4075	7
529	20250307	095600	86129010	4095	4080	4095	4075	307
530	20250307	095500	84875480	4085	4080	4085	4080	23
531	20250307	095400	84781585	4095	4095	4095	4095	0
532	20250307	095300	84781585	4095	4080	4095	4080	500
533	20250307	095200	82741480	4055	4055	4055	4055	1
534	20250307	095100	82737425	4060	4060	4060	4060	45
535	20250307	095000	82554725	4060	4060	4060	4060	39
536	20250307	094900	82396385	4040	4040	4040	4040	0
537	20250307	094800	82396385	4040	4065	4065	4040	1595
538	20250307	094700	75913170	4070	4070	4070	4070	100
539	20250307	094600	75506170	4070	4075	4075	4070	565
540	20250307	094500	73206370	4080	4080	4080	4080	206
541	20250307	094400	72365890	4080	4080	4080	4080	34
542	20250307	094300	72227170	4075	4080	4080	4075	40
543	20250307	094200	72064060	4095	4095	4095	4095	0
544	20250307	094100	72064060	4095	4095	4095	4095	0
545	20250307	094000	72064060	4095	4090	4095	4090	130
546	20250307	093900	71532115	4090	4090	4090	4090	5
547	20250307	093800	71511665	4090	4090	4090	4090	2
548	20250307	093700	71503485	4090	4090	4090	4090	0
549	20250307	093600	71503485	4090	4090	4090	4090	0
550	20250307	093500	71503485	4090	4090	4090	4090	44
551	20250307	093400	71323525	4095	4095	4095	4095	0
552	20250307	093300	71323525	4095	4095	4095	4095	1
553	20250307	093200	71319430	4070	4070	4070	4070	3
554	20250307	093100	71307220	4075	4075	4075	4075	0
555	20250307	093000	71307220	4075	4075	4075	4075	0
556	20250307	092900	71307220	4075	4075	4075	4075	0
557	20250307	092800	71307220	4075	4075	4075	4075	0
558	20250307	092700	71307220	4075	4075	4075	4075	0
559	20250307	092600	71307220	4075	4095	4095	4075	106
560	20250307	092500	70875000	4095	4095	4095	4095	0
561	20250307	092400	70875000	4095	4095	4095	4095	5
562	20250307	092300	70854525	4085	4100	4100	4085	23
563	20250307	092200	70760555	4100	4100	4100	4100	0
564	20250307	092100	70760555	4100	4100	4100	4100	0
565	20250307	092000	70760555	4100	4080	4100	4080	2
566	20250307	091900	70752375	4065	4065	4065	4065	0
567	20250307	091800	70752375	4065	4090	4090	4065	2160
568	20250307	091700	61956585	4110	4110	4110	4110	1
569	20250307	091600	61952475	4110	4105	4110	4100	51
570	20250307	091500	61743350	4110	4110	4110	4110	0
571	20250307	091400	61743350	4110	4110	4110	4110	0
572	20250307	091300	61743350	4110	4110	4110	4110	0
573	20250307	091200	61743350	4110	4110	4110	4110	0
574	20250307	091100	61743350	4110	4110	4110	4110	1
575	20250307	091000	61739240	4100	4110	4110	4100	201
576	20250307	090900	60915130	4090	4110	4110	4090	21
577	20250307	090800	60829020	4085	4095	4095	4085	616
578	20250307	090700	58308780	4115	4100	4115	4100	295
579	20250307	090600	57098740	4115	4085	4115	4085	2371
580	20250307	090500	47372495	4085	4030	4085	4030	8984
581	20250307	090400	10896220	4030	4030	4030	4030	25
582	20250307	090300	10795470	4030	4030	4030	4030	500
583	20250307	090200	8780470	4035	4025	4035	4025	648
584	20250307	090100	6167270	4020	4020	4020	4020	100
585	20250307	090000	5765270	4020	4060	4060	4015	1427