KissMeData/004440/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	184300	223109675	4145	4145	4145	4145	412
3	20250305	184200	223109675	4145	4145	4145	4145	0
4	20250305	184100	223109675	4145	4145	4145	4145	0
5	20250305	184000	223109675	4145	4145	4145	4145	0
6	20250305	183900	223109675	4145	4145	4145	4145	0
7	20250305	183800	223109675	4145	4145	4145	4145	0
8	20250305	183700	223109675	4145	4145	4145	4145	0
9	20250305	183600	223109675	4145	4145	4145	4145	0
10	20250305	183500	223109675	4145	4145	4145	4145	0
11	20250305	183400	223109675	4145	4145	4145	4145	0
12	20250305	183300	223109675	4145	4145	4145	4145	0
13	20250305	183200	223109675	4145	4145	4145	4145	0
14	20250305	183100	223109675	4145	4145	4145	4145	0
15	20250305	183000	223109675	4145	4145	4145	4145	0
16	20250305	182900	223109675	4145	4145	4145	4145	0
17	20250305	182800	223109675	4145	4145	4145	4145	0
18	20250305	182700	223109675	4145	4145	4145	4145	0
19	20250305	182600	223109675	4145	4145	4145	4145	0
20	20250305	182500	223109675	4145	4145	4145	4145	0
21	20250305	182400	223109675	4145	4145	4145	4145	0
22	20250305	182300	223109675	4145	4145	4145	4145	0
23	20250305	182200	223109675	4145	4145	4145	4145	0
24	20250305	182100	223109675	4145	4145	4145	4145	0
25	20250305	182000	223109675	4145	4145	4145	4145	0
26	20250305	181900	223109675	4145	4145	4145	4145	0
27	20250305	181800	223109675	4145	4145	4145	4145	0
28	20250305	181700	223109675	4145	4145	4145	4145	0
29	20250305	181600	223109675	4145	4145	4145	4145	0
30	20250305	181500	223109675	4145	4145	4145	4145	0
31	20250305	181400	223109675	4145	4145	4145	4145	0
32	20250305	181300	223109675	4145	4145	4145	4145	412
33	20250305	181200	223109675	4145	4145	4145	4145	0
34	20250305	181100	223109675	4145	4145	4145	4145	0
35	20250305	181000	223109675	4145	4145	4145	4145	0
36	20250305	180900	223109675	4145	4145	4145	4145	0
37	20250305	180800	223109675	4145	4145	4145	4145	0
38	20250305	180700	223109675	4145	4145	4145	4145	0
39	20250305	180600	223109675	4145	4145	4145	4145	0
40	20250305	180500	223109675	4145	4145	4145	4145	0
41	20250305	180400	223109675	4145	4145	4145	4145	0
42	20250305	180300	223109675	4145	4145	4145	4145	0
43	20250305	180200	223109675	4145	4145	4145	4145	0
44	20250305	180100	223109675	4145	4145	4145	4145	0
45	20250305	180000	223109675	4145	4145	4145	4145	0
46	20250305	175900	223109675	4145	4145	4145	4145	0
47	20250305	175800	223109675	4145	4145	4145	4145	0
48	20250305	175700	223109675	4145	4145	4145	4145	0
49	20250305	175600	223109675	4145	4145	4145	4145	0
50	20250305	175500	223109675	4145	4145	4145	4145	0
51	20250305	175400	223109675	4145	4145	4145	4145	0
52	20250305	175300	223109675	4145	4145	4145	4145	0
53	20250305	175200	223109675	4145	4145	4145	4145	0
54	20250305	175100	223109675	4145	4145	4145	4145	0
55	20250305	175000	223109675	4145	4145	4145	4145	0
56	20250305	174900	223109675	4145	4145	4145	4145	0
57	20250305	174800	223109675	4145	4145	4145	4145	0
58	20250305	174700	223109675	4145	4145	4145	4145	0
59	20250305	174600	223109675	4145	4145	4145	4145	0
60	20250305	174500	223109675	4145	4145	4145	4145	0
61	20250305	174400	223109675	4145	4145	4145	4145	0
62	20250305	174300	223109675	4145	4145	4145	4145	412
63	20250305	174200	223109675	4145	4145	4145	4145	0
64	20250305	174100	223109675	4145	4145	4145	4145	0
65	20250305	174000	223109675	4145	4145	4145	4145	0
66	20250305	173900	223109675	4145	4145	4145	4145	0
67	20250305	173800	223109675	4145	4145	4145	4145	0
68	20250305	173700	223109675	4145	4145	4145	4145	0
69	20250305	173600	223109675	4145	4145	4145	4145	0
70	20250305	173500	223109675	4145	4145	4145	4145	0
71	20250305	173400	223109675	4145	4145	4145	4145	0
72	20250305	173300	223109675	4145	4145	4145	4145	0
73	20250305	173200	223109675	4145	4145	4145	4145	0
74	20250305	173100	223109675	4145	4145	4145	4145	0
75	20250305	173000	223109675	4145	4145	4145	4145	0
76	20250305	172900	223109675	4145	4145	4145	4145	0
77	20250305	172800	223109675	4145	4145	4145	4145	0
78	20250305	172700	223109675	4145	4145	4145	4145	0
79	20250305	172600	223109675	4145	4145	4145	4145	0
80	20250305	172500	223109675	4145	4145	4145	4145	0
81	20250305	172400	223109675	4145	4145	4145	4145	0
82	20250305	172300	223109675	4145	4145	4145	4145	0
83	20250305	172200	223109675	4145	4145	4145	4145	0
84	20250305	172100	223109675	4145	4145	4145	4145	0
85	20250305	172000	223109675	4145	4145	4145	4145	0
86	20250305	171900	223109675	4145	4145	4145	4145	0
87	20250305	171800	223109675	4145	4145	4145	4145	0
88	20250305	171700	223109675	4145	4145	4145	4145	0
89	20250305	171600	223109675	4145	4145	4145	4145	0
90	20250305	171500	223109675	4145	4145	4145	4145	0
91	20250305	171400	223109675	4145	4145	4145	4145	0
92	20250305	171300	223109675	4145	4145	4145	4145	412
93	20250305	171200	223109675	4145	4145	4145	4145	0
94	20250305	171100	223109675	4145	4145	4145	4145	0
95	20250305	171000	223109675	4145	4145	4145	4145	0
96	20250305	170900	223109675	4145	4145	4145	4145	0
97	20250305	170800	223109675	4145	4145	4145	4145	0
98	20250305	170700	223109675	4145	4145	4145	4145	0
99	20250305	170600	223109675	4145	4145	4145	4145	0
100	20250305	170500	223109675	4145	4145	4145	4145	0
101	20250305	170400	223109675	4145	4145	4145	4145	0
102	20250305	170300	223109675	4145	4145	4145	4145	0
103	20250305	170200	223109675	4145	4145	4145	4145	0
104	20250305	170100	223109675	4145	4145	4145	4145	0
105	20250305	170000	223109675	4145	4145	4145	4145	0
106	20250305	165900	223109675	4145	4145	4145	4145	0
107	20250305	165800	223109675	4145	4145	4145	4145	0
108	20250305	165700	223109675	4145	4145	4145	4145	0
109	20250305	165600	223109675	4145	4145	4145	4145	0
110	20250305	165500	223109675	4145	4145	4145	4145	0
111	20250305	165400	223109675	4145	4145	4145	4145	0
112	20250305	165300	223109675	4145	4145	4145	4145	0
113	20250305	165200	223109675	4145	4145	4145	4145	0
114	20250305	165100	223109675	4145	4145	4145	4145	0
115	20250305	165000	223109675	4145	4145	4145	4145	0
116	20250305	164900	223109675	4145	4145	4145	4145	0
117	20250305	164800	223109675	4145	4145	4145	4145	0
118	20250305	164700	223109675	4145	4145	4145	4145	0
119	20250305	164600	223109675	4145	4145	4145	4145	0
120	20250305	164500	223109675	4145	4145	4145	4145	0
121	20250305	164400	223109675	4145	4145	4145	4145	0
122	20250305	164300	223109675	4145	4145	4145	4145	412
123	20250305	164200	223109675	4145	4145	4145	4145	0
124	20250305	164100	223109675	4145	4145	4145	4145	0
125	20250305	164000	223109675	4145	4145	4145	4145	0
126	20250305	163900	223109675	4145	4145	4145	4145	0
127	20250305	163800	223109675	4145	4145	4145	4145	0
128	20250305	163700	223109675	4145	4145	4145	4145	0
129	20250305	163600	223109675	4145	4145	4145	4145	0
130	20250305	163500	223109675	4145	4145	4145	4145	0
131	20250305	163400	223109675	4145	4145	4145	4145	0
132	20250305	163300	223109675	4145	4145	4145	4145	0
133	20250305	163200	223109675	4145	4145	4145	4145	0
134	20250305	163100	223109675	4145	4145	4145	4145	0
135	20250305	163000	223109675	4145	4145	4145	4145	0
136	20250305	162900	223109675	4145	4145	4145	4145	0
137	20250305	162800	223109675	4145	4145	4145	4145	0
138	20250305	162700	223109675	4145	4145	4145	4145	0
139	20250305	162600	223109675	4145	4145	4145	4145	0
140	20250305	162500	223109675	4145	4145	4145	4145	0
141	20250305	162400	223109675	4145	4145	4145	4145	0
142	20250305	162300	223109675	4145	4145	4145	4145	0
143	20250305	162200	223109675	4145	4145	4145	4145	0
144	20250305	162100	223109675	4145	4145	4145	4145	0
145	20250305	162000	223109675	4145	4145	4145	4145	0
146	20250305	161900	223109675	4145	4145	4145	4145	0
147	20250305	161800	223109675	4145	4145	4145	4145	0
148	20250305	161700	223109675	4145	4145	4145	4145	0
149	20250305	161600	223109675	4145	4145	4145	4145	0
150	20250305	161500	223109675	4145	4145	4145	4145	0
151	20250305	161400	223109675	4145	4145	4145	4145	0
152	20250305	161300	223109675	4145	4145	4145	4145	412
153	20250305	161200	223109675	4145	4145	4145	4145	0
154	20250305	161100	223109675	4145	4145	4145	4145	0
155	20250305	161000	223109675	4145	4145	4145	4145	0
156	20250305	160900	223109675	4145	4145	4145	4145	0
157	20250305	160800	223109675	4145	4145	4145	4145	0
158	20250305	160700	223109675	4145	4145	4145	4145	0
159	20250305	160600	223109675	4145	4145	4145	4145	0
160	20250305	160500	223109675	4145	4145	4145	4145	0
161	20250305	160400	223109675	4145	4145	4145	4145	0
162	20250305	160300	223109675	4145	4145	4145	4145	0
163	20250305	160200	223109675	4145	4145	4145	4145	0
164	20250305	160100	223109675	4145	4145	4145	4145	0
165	20250305	160000	223109675	4145	4145	4145	4145	0
166	20250305	155900	223109675	4145	4145	4145	4145	0
167	20250305	155800	223109675	4145	4145	4145	4145	0
168	20250305	155700	223109675	4145	4145	4145	4145	0
169	20250305	155600	223109675	4145	4145	4145	4145	0
170	20250305	155500	223109675	4145	4145	4145	4145	0
171	20250305	155400	223109675	4145	4145	4145	4145	0
172	20250305	155300	223109675	4145	4145	4145	4145	0
173	20250305	155200	223109675	4145	4145	4145	4145	0
174	20250305	155100	223109675	4145	4145	4145	4145	0
175	20250305	155000	223109675	4145	4145	4145	4145	0
176	20250305	154900	223109675	4145	4145	4145	4145	0
177	20250305	154800	223109675	4145	4145	4145	4145	0
178	20250305	154700	223109675	4145	4145	4145	4145	0
179	20250305	154600	223109675	4145	4145	4145	4145	0
180	20250305	154500	223109675	4145	4145	4145	4145	0
181	20250305	154400	223109675	4145	4145	4145	4145	0
182	20250305	154300	223109675	4145	4145	4145	4145	412
183	20250305	154200	223109675	4145	4145	4145	4145	0
184	20250305	154100	223109675	4145	4145	4145	4145	0
185	20250305	154000	223109675	4145	4145	4145	4145	0
186	20250305	153900	223109675	4145	4145	4145	4145	0
187	20250305	153800	223109675	4145	4145	4145	4145	0
188	20250305	153700	223109675	4145	4145	4145	4145	0
189	20250305	153600	223109675	4145	4145	4145	4145	0
190	20250305	153500	223109675	4145	4145	4145	4145	0
191	20250305	153400	223109675	4145	4145	4145	4145	0
192	20250305	153300	223109675	4145	4145	4145	4145	0
193	20250305	153200	223109675	4145	4145	4145	4145	0
194	20250305	153100	223109675	4145	4145	4145	4145	0
195	20250305	153000	223109675	4145	4145	4145	4145	412
196	20250305	152900	221401935	4115	4115	4115	4115	0
197	20250305	152800	221401935	4115	4115	4115	4115	0
198	20250305	152700	221401935	4115	4115	4115	4115	0
199	20250305	152600	221401935	4115	4115	4115	4115	0
200	20250305	152500	221401935	4115	4115	4115	4115	0
201	20250305	152400	221401935	4115	4115	4115	4115	0
202	20250305	152300	221401935	4115	4115	4115	4115	0
203	20250305	152200	221401935	4115	4115	4115	4115	0
204	20250305	152100	221401935	4115	4115	4115	4115	0
205	20250305	152000	221401935	4115	4115	4115	4115	0
206	20250305	151900	221401935	4115	4115	4115	4115	257
207	20250305	151800	220344380	4145	4145	4145	4145	0
208	20250305	151700	220344380	4145	4140	4145	4140	1231
209	20250305	151600	215247790	4140	4140	4140	4140	0
210	20250305	151500	215247790	4140	4140	4140	4140	10
211	20250305	151400	215206390	4140	4140	4140	4140	25
212	20250305	151300	215102890	4135	4135	4135	4135	9
213	20250305	151200	215065675	4135	4135	4135	4135	9
214	20250305	151100	215028460	4125	4125	4125	4125	59
215	20250305	151000	214785085	4135	4135	4135	4135	0
216	20250305	150900	214785085	4135	4125	4135	4125	192
217	20250305	150800	213991665	4135	4125	4135	4125	22
218	20250305	150700	213900895	4105	4105	4105	4105	0
219	20250305	150600	213900895	4105	4105	4105	4105	0
220	20250305	150500	213900895	4105	4105	4105	4105	0
221	20250305	150400	213900895	4105	4105	4105	4105	0
222	20250305	150300	213900895	4105	4105	4105	4105	0
223	20250305	150200	213900895	4105	4105	4105	4105	0
224	20250305	150100	213900895	4105	4105	4105	4105	0
225	20250305	150000	213900895	4105	4105	4105	4105	0
226	20250305	145900	213900895	4105	4105	4105	4105	5
227	20250305	145800	213880370	4135	4135	4135	4135	0
228	20250305	145700	213880370	4135	4135	4135	4135	4
229	20250305	145600	213863830	4105	4105	4105	4105	30
230	20250305	145500	213740680	4135	4135	4135	4135	0
231	20250305	145400	213740680	4135	4130	4135	4130	6
232	20250305	145300	213715875	4105	4110	4110	4105	39
233	20250305	145200	213555725	4130	4130	4130	4130	11
234	20250305	145100	213510295	4135	4135	4135	4135	0
235	20250305	145000	213510295	4135	4135	4135	4135	0
236	20250305	144900	213510295	4135	4135	4135	4135	0
237	20250305	144800	213510295	4135	4135	4135	4135	0
238	20250305	144700	213510295	4135	4135	4135	4135	0
239	20250305	144600	213510295	4135	4135	4135	4135	0
240	20250305	144500	213510295	4135	4135	4135	4135	0
241	20250305	144400	213510295	4135	4135	4135	4135	0
242	20250305	144300	213510295	4135	4135	4135	4135	0
243	20250305	144200	213510295	4135	4135	4135	4135	0
244	20250305	144100	213510295	4135	4135	4135	4135	0
245	20250305	144000	213510295	4135	4135	4135	4135	0
246	20250305	143900	213510295	4135	4135	4135	4135	0
247	20250305	143800	213510295	4135	4135	4135	4135	0
248	20250305	143700	213510295	4135	4135	4135	4135	0
249	20250305	143600	213510295	4135	4135	4135	4135	0
250	20250305	143500	213510295	4135	4135	4135	4135	100
251	20250305	143400	213096795	4130	4130	4130	4130	100
252	20250305	143300	212683795	4150	4150	4150	4150	0
253	20250305	143200	212683795	4150	4150	4150	4150	125
254	20250305	143100	212165045	4150	4150	4150	4150	303
255	20250305	143000	210907595	4160	4160	4160	4160	0
256	20250305	142900	210907595	4160	4140	4160	4140	5
257	20250305	142800	210886835	4160	4160	4160	4160	0
258	20250305	142700	210886835	4160	4160	4160	4160	0
259	20250305	142600	210886835	4160	4160	4175	4160	41
260	20250305	142500	210716125	4160	4175	4175	4160	220
261	20250305	142400	209799425	4175	4175	4175	4165	36
262	20250305	142300	209649145	4195	4130	4195	4080	1107
263	20250305	142200	205036480	4130	4105	4130	4105	300
264	20250305	142100	203800020	4110	4065	4115	4065	32
265	20250305	142000	203669795	4165	4060	4165	4060	3866
266	20250305	141900	187819905	4060	4060	4060	4060	0
267	20250305	141800	187819905	4060	4060	4060	4060	224
268	20250305	141700	186910465	4065	4065	4065	4065	5
269	20250305	141600	186890140	4065	4065	4065	4065	0
270	20250305	141500	186890140	4065	4065	4065	4065	0
271	20250305	141400	186890140	4065	4065	4065	4065	0
272	20250305	141300	186890140	4065	4065	4065	4065	0
273	20250305	141200	186890140	4065	4065	4065	4065	0
274	20250305	141100	186890140	4065	4065	4065	4065	0
275	20250305	141000	186890140	4065	4060	4065	4060	550
276	20250305	140900	184655890	4060	4065	4065	4060	315
277	20250305	140800	183376965	4065	4065	4065	4065	117
278	20250305	140700	182901360	4065	4055	4065	4055	549
279	20250305	140600	180672665	4055	4055	4055	4055	70
280	20250305	140500	180388815	4055	4055	4055	4055	0
281	20250305	140400	180388815	4055	4055	4055	4055	0
282	20250305	140300	180388815	4055	4050	4055	4050	171
283	20250305	140200	179695860	4050	4050	4050	4050	42
284	20250305	140100	179525760	4050	4050	4050	4050	0
285	20250305	140000	179525760	4050	4050	4050	4050	13
286	20250305	135900	179473110	4060	4060	4060	4060	0
287	20250305	135800	179473110	4060	4045	4060	4040	201
288	20250305	135700	178660795	4060	4050	4060	4045	352
289	20250305	135600	177236405	4060	4060	4060	4060	110
290	20250305	135500	176789805	4060	4060	4060	4060	106
291	20250305	135400	176359445	4060	4060	4060	4060	0
292	20250305	135300	176359445	4060	4060	4060	4060	733
293	20250305	135200	173383465	4060	4060	4060	4060	0
294	20250305	135100	173383465	4060	4060	4060	4060	0
295	20250305	135000	173383465	4060	4060	4060	4060	0
296	20250305	134900	173383465	4060	4060	4060	4060	242
297	20250305	134800	172400945	4060	4060	4060	4060	60
298	20250305	134700	172157345	4055	4055	4055	4055	14
299	20250305	134600	172100575	4055	4050	4055	4035	7
300	20250305	134500	172072230	4050	4055	4055	4050	101
301	20250305	134400	171663175	4035	4035	4035	4030	621
302	20250305	134300	169157495	4035	4035	4035	4035	91
303	20250305	134200	168790310	4060	4060	4060	4060	0
304	20250305	134100	168790310	4060	4055	4060	4055	58
305	20250305	134000	168554910	4065	4065	4065	4065	0
306	20250305	133900	168554910	4065	4065	4065	4065	0
307	20250305	133800	168554910	4065	4035	4065	4020	2315
308	20250305	133700	159242975	4035	4040	4040	4035	102
309	20250305	133600	158830945	4050	4050	4050	4050	0
310	20250305	133500	158830945	4050	4050	4050	4050	100
311	20250305	133400	158425945	4065	4045	4075	4030	915
312	20250305	133300	154735595	4070	4070	4070	4070	1
313	20250305	133200	154731525	4045	4045	4045	4045	500
314	20250305	133100	152709025	4075	4075	4075	4075	0
315	20250305	133000	152709025	4075	4075	4075	4075	0
316	20250305	132900	152709025	4075	4075	4075	4075	0
317	20250305	132800	152709025	4075	4075	4075	4075	0
318	20250305	132700	152709025	4075	4050	4075	4050	51
319	20250305	132600	152502450	4050	4050	4050	4050	12
320	20250305	132500	152453850	4085	4080	4085	4050	1549
321	20250305	132400	146168570	4080	4080	4080	4080	0
322	20250305	132300	146168570	4080	4080	4080	4080	91
323	20250305	132200	145797290	4080	4085	4085	4080	21
324	20250305	132100	145711515	4090	4085	4090	4085	16
325	20250305	132000	145646150	4095	4095	4095	4095	0
326	20250305	131900	145646150	4095	4095	4095	4095	0
327	20250305	131800	145646150	4095	4095	4095	4095	0
328	20250305	131700	145646150	4095	4095	4095	4095	0
329	20250305	131600	145646150	4095	4095	4095	4095	1
330	20250305	131500	145642055	4095	4095	4095	4095	0
331	20250305	131400	145642055	4095	4095	4095	4095	0
332	20250305	131300	145642055	4095	4095	4095	4095	0
333	20250305	131200	145642055	4095	4095	4095	4095	0
334	20250305	131100	145642055	4095	4075	4095	4075	11
335	20250305	131000	145597210	4090	4090	4090	4090	1
336	20250305	130900	145593120	4075	4075	4075	4075	0
337	20250305	130800	145593120	4075	4075	4075	4075	5
338	20250305	130700	145572745	4075	4095	4095	4075	187
339	20250305	130600	144808720	4095	4095	4095	4095	50
340	20250305	130500	144603970	4105	4080	4105	4080	308
341	20250305	130400	143342320	4080	4070	4080	4070	2
342	20250305	130300	143334170	4085	4085	4085	4085	0
343	20250305	130200	143334170	4085	4085	4085	4085	30
344	20250305	130100	143211620	4090	4090	4090	4090	0
345	20250305	130000	143211620	4090	4085	4090	4085	2
346	20250305	125900	143203445	4090	4090	4090	4090	0
347	20250305	125800	143203445	4090	4090	4090	4090	3
348	20250305	125700	143191175	4090	4090	4090	4090	4
349	20250305	125600	143174815	4090	4090	4090	4090	1
350	20250305	125500	143170725	4070	4090	4090	4070	11
351	20250305	125400	143125910	4095	4095	4095	4095	0
352	20250305	125300	143125910	4095	4095	4095	4095	1
353	20250305	125200	143121815	4070	4070	4070	4070	1000
354	20250305	125100	139051815	4070	4085	4105	4070	2402
355	20250305	125000	129269705	4085	4085	4085	4085	379
356	20250305	124900	127721490	4085	4100	4115	4085	157
357	20250305	124800	127079475	4090	4120	4120	4090	901
358	20250305	124700	123394340	4095	4095	4095	4095	400
359	20250305	124600	121756340	4100	4105	4105	4100	378
360	20250305	124500	120206040	4105	4110	4110	4105	394
361	20250305	124400	118588655	4115	4115	4115	4115	3
362	20250305	124300	118576310	4125	4125	4125	4125	0
363	20250305	124200	118576310	4125	4125	4125	4125	1
364	20250305	124100	118572185	4105	4110	4110	4105	190
365	20250305	124000	117792055	4105	4105	4105	4105	0
366	20250305	123900	117792055	4105	4105	4105	4105	0
367	20250305	123800	117792055	4105	4120	4120	4105	17
368	20250305	123700	117722160	4130	4130	4130	4130	0
369	20250305	123600	117722160	4130	4130	4130	4130	0
370	20250305	123500	117722160	4130	4130	4130	4130	2
371	20250305	123400	117713900	4110	4110	4110	4110	0
372	20250305	123300	117713900	4110	4110	4110	4110	200
373	20250305	123200	116891900	4110	4110	4110	4110	201
374	20250305	123100	116065790	4110	4110	4110	4110	0
375	20250305	123000	116065790	4110	4110	4110	4110	200
376	20250305	122900	115243790	4110	4110	4110	4110	100
377	20250305	122800	114832790	4110	4115	4115	4110	100
378	20250305	122700	114421765	4135	4135	4135	4135	1
379	20250305	122600	114417630	4110	4110	4110	4110	10
380	20250305	122500	114376530	4135	4135	4135	4135	0
381	20250305	122400	114376530	4135	4135	4135	4135	1
382	20250305	122300	114372395	4110	4115	4115	4110	200
383	20250305	122200	113550390	4110	4110	4110	4110	28
384	20250305	122100	113435310	4110	4110	4110	4110	0
385	20250305	122000	113435310	4110	4110	4110	4110	0
386	20250305	121900	113435310	4110	4110	4110	4110	24
387	20250305	121800	113336670	4135	4135	4135	4135	0
388	20250305	121700	113336670	4135	4135	4135	4135	0
389	20250305	121600	113336670	4135	4135	4135	4135	1
390	20250305	121500	113332535	4135	4135	4135	4135	2
391	20250305	121400	113324265	4135	4115	4135	4110	7
392	20250305	121300	113295465	4115	4115	4115	4115	57
393	20250305	121200	113060910	4110	4110	4110	4110	0
394	20250305	121100	113060910	4110	4120	4120	4110	1000
395	20250305	121000	108950260	4120	4120	4120	4120	0
396	20250305	120900	108950260	4120	4120	4120	4120	5
397	20250305	120800	108929660	4120	4120	4120	4120	0
398	20250305	120700	108929660	4120	4120	4120	4120	160
399	20250305	120600	108270460	4120	4120	4120	4120	0
400	20250305	120500	108270460	4120	4120	4120	4110	2594
401	20250305	120400	97596545	4120	4120	4120	4120	0
402	20250305	120300	97596545	4120	4120	4120	4120	50
403	20250305	120200	97390545	4120	4120	4120	4120	0
404	20250305	120100	97390545	4120	4120	4120	4120	130
405	20250305	120000	96854945	4120	4120	4120	4120	0
406	20250305	115900	96854945	4120	4120	4120	4120	10
407	20250305	115800	96813745	4120	4145	4145	4120	800
408	20250305	115700	93514475	4150	4150	4150	4150	0
409	20250305	115600	93514475	4150	4150	4150	4150	20
410	20250305	115500	93431475	4150	4150	4150	4150	30
411	20250305	115400	93306975	4150	4150	4150	4150	0
412	20250305	115300	93306975	4150	4150	4150	4150	0
413	20250305	115200	93306975	4150	4150	4150	4150	8
414	20250305	115100	93273775	4150	4150	4150	4150	11
415	20250305	115000	93228125	4145	4145	4145	4145	0
416	20250305	114900	93228125	4145	4160	4160	4145	1700
417	20250305	114800	86170220	4160	4160	4160	4160	0
418	20250305	114700	86170220	4160	4160	4160	4160	0
419	20250305	114600	86170220	4160	4160	4160	4160	1
420	20250305	114500	86166060	4170	4170	4170	4170	0
421	20250305	114400	86166060	4170	4170	4170	4170	0
422	20250305	114300	86166060	4170	4170	4170	4170	0
423	20250305	114200	86166060	4170	4170	4170	4170	0
424	20250305	114100	86166060	4170	4170	4170	4170	2
425	20250305	114000	86157720	4185	4180	4185	4180	2
426	20250305	113900	86149355	4185	4185	4185	4185	0
427	20250305	113800	86149355	4185	4185	4185	4185	0
428	20250305	113700	86149355	4185	4185	4185	4185	0
429	20250305	113600	86149355	4185	4185	4185	4185	0
430	20250305	113500	86149355	4185	4185	4185	4185	0
431	20250305	113400	86149355	4185	4185	4185	4185	0
432	20250305	113300	86149355	4185	4185	4185	4185	0
433	20250305	113200	86149355	4185	4185	4185	4185	0
434	20250305	113100	86149355	4185	4185	4185	4185	0
435	20250305	113000	86149355	4185	4185	4185	4185	0
436	20250305	112900	86149355	4185	4185	4185	4185	0
437	20250305	112800	86149355	4185	4185	4185	4185	0
438	20250305	112700	86149355	4185	4185	4185	4185	0
439	20250305	112600	86149355	4185	4160	4185	4160	4
440	20250305	112500	86132690	4155	4170	4170	4155	620
441	20250305	112400	83555100	4165	4165	4165	4165	0
442	20250305	112300	83555100	4165	4170	4170	4165	2452
443	20250305	112200	73341515	4175	4175	4175	4175	0
444	20250305	112100	73341515	4175	4175	4175	4175	0
445	20250305	112000	73341515	4175	4175	4175	4175	0
446	20250305	111900	73341515	4175	4175	4175	4175	0
447	20250305	111800	73341515	4175	4175	4175	4175	0
448	20250305	111700	73341515	4175	4175	4175	4175	0
449	20250305	111600	73341515	4175	4175	4175	4175	0
450	20250305	111500	73341515	4175	4175	4175	4175	0
451	20250305	111400	73341515	4175	4175	4175	4175	0
452	20250305	111300	73341515	4175	4175	4175	4175	3
453	20250305	111200	73328990	4170	4170	4170	4170	0
454	20250305	111100	73328990	4170	4170	4170	4170	0
455	20250305	111000	73328990	4170	4180	4180	4170	276
456	20250305	110900	72176665	4195	4195	4195	4195	0
457	20250305	110800	72176665	4195	4180	4195	4180	61
458	20250305	110700	71921670	4175	4175	4175	4175	0
459	20250305	110600	71921670	4175	4175	4175	4175	0
460	20250305	110500	71921670	4175	4175	4175	4175	0
461	20250305	110400	71921670	4175	4200	4200	4175	250
462	20250305	110300	70876210	4185	4185	4185	4185	0
463	20250305	110200	70876210	4185	4190	4190	4185	129
464	20250305	110100	70335865	4200	4200	4200	4200	0
465	20250305	110000	70335865	4200	4200	4200	4200	1
466	20250305	105900	70331665	4190	4190	4190	4190	5
467	20250305	105800	70310715	4210	4210	4210	4210	0
468	20250305	105700	70310715	4210	4210	4210	4210	1
469	20250305	105600	70306505	4210	4210	4210	4210	100
470	20250305	105500	69885505	4210	4210	4210	4210	0
471	20250305	105400	69885505	4210	4210	4210	4210	55
472	20250305	105300	69653955	4210	4210	4210	4210	0
473	20250305	105200	69653955	4210	4210	4210	4210	150
474	20250305	105100	69022455	4210	4210	4210	4210	0
475	20250305	105000	69022455	4210	4210	4210	4210	0
476	20250305	104900	69022455	4210	4205	4210	4205	2
477	20250305	104800	69014040	4190	4190	4190	4190	0
478	20250305	104700	69014040	4190	4210	4210	4190	93
479	20250305	104600	68622630	4210	4210	4210	4210	0
480	20250305	104500	68622630	4210	4210	4210	4210	76
481	20250305	104400	68302670	4215	4215	4215	4215	0
482	20250305	104300	68302670	4215	4215	4215	4215	0
483	20250305	104200	68302670	4215	4210	4215	4210	111
484	20250305	104100	67835355	4210	4210	4210	4210	0
485	20250305	104000	67835355	4210	4210	4210	4210	0
486	20250305	103900	67835355	4210	4210	4210	4210	0
487	20250305	103800	67835355	4210	4210	4210	4210	222
488	20250305	103700	66900735	4210	4210	4210	4210	1
489	20250305	103600	66896525	4210	4210	4210	4210	20
490	20250305	103500	66812325	4210	4210	4210	4210	9
491	20250305	103400	66774435	4210	4210	4210	4210	0
492	20250305	103300	66774435	4210	4210	4210	4210	0
493	20250305	103200	66774435	4210	4210	4210	4180	583
494	20250305	103100	64322010	4210	4205	4210	4205	33
495	20250305	103000	64183105	4205	4205	4205	4205	100
496	20250305	102900	63762605	4210	4210	4210	4210	0
497	20250305	102800	63762605	4210	4210	4210	4205	629
498	20250305	102700	61115040	4210	4190	4210	4190	481
499	20250305	102600	59091875	4205	4200	4205	4200	100
500	20250305	102500	58671390	4180	4170	4180	4170	754
501	20250305	102400	55523360	4170	4165	4170	4165	2
502	20250305	102300	55515025	4150	4150	4150	4150	0
503	20250305	102200	55515025	4150	4150	4150	4150	30
504	20250305	102100	55390525	4160	4160	4160	4160	2
505	20250305	102000	55382205	4170	4170	4170	4170	1
506	20250305	101900	55378035	4150	4150	4150	4150	2
507	20250305	101800	55369735	4170	4150	4170	4150	3
508	20250305	101700	55357265	4120	4140	4140	4120	70
509	20250305	101600	55068190	4175	4175	4175	4175	0
510	20250305	101500	55068190	4175	4175	4175	4175	0
511	20250305	101400	55068190	4175	4175	4175	4175	0
512	20250305	101300	55068190	4175	4175	4175	4175	19
513	20250305	101200	54988865	4175	4175	4175	4175	0
514	20250305	101100	54988865	4175	4175	4175	4175	0
515	20250305	101000	54988865	4175	4175	4175	4175	0
516	20250305	100900	54988865	4175	4165	4175	4165	3
517	20250305	100800	54976355	4150	4150	4150	4150	116
518	20250305	100700	54494955	4150	4150	4150	4150	0
519	20250305	100600	54494955	4150	4150	4150	4150	0
520	20250305	100500	54494955	4150	4150	4150	4150	0
521	20250305	100400	54494955	4150	4150	4150	4150	15
522	20250305	100300	54432705	4150	4150	4150	4150	67
523	20250305	100200	54154655	4150	4140	4150	4140	2
524	20250305	100100	54146365	4145	4145	4145	4145	0
525	20250305	100000	54146365	4145	4145	4145	4145	500
526	20250305	095900	52073865	4145	4120	4145	4120	5
527	20250305	095800	52053180	4145	4145	4145	4145	0
528	20250305	095700	52053180	4145	4145	4145	4145	1
529	20250305	095600	52049035	4140	4140	4140	4140	212
530	20250305	095500	51171355	4140	4140	4140	4140	41
531	20250305	095400	51001615	4140	4140	4140	4140	1
532	20250305	095300	50997475	4115	4115	4115	4115	0
533	20250305	095200	50997475	4115	4120	4120	4115	1000
534	20250305	095100	46882415	4140	4140	4140	4140	130
535	20250305	095000	46344215	4145	4140	4145	4140	241
536	20250305	094900	45345635	4130	4130	4130	4130	4
537	20250305	094800	45329115	4135	4135	4135	4135	1
538	20250305	094700	45324980	4115	4120	4120	4115	30
539	20250305	094600	45201465	4115	4115	4115	4115	68
540	20250305	094500	44921645	4115	4130	4130	4115	1014
541	20250305	094400	40744240	4130	4130	4130	4130	30
542	20250305	094300	40620340	4150	4150	4150	4150	0
543	20250305	094200	40620340	4150	4130	4150	4130	51
544	20250305	094100	40409690	4130	4130	4130	4130	280
545	20250305	094000	39253290	4130	4130	4130	4130	33
546	20250305	093900	39117000	4130	4130	4130	4130	0
547	20250305	093800	39117000	4130	4130	4130	4130	400
548	20250305	093700	37465000	4130	4130	4130	4130	12
549	20250305	093600	37415440	4150	4160	4160	4150	294
550	20250305	093500	36195165	4180	4180	4180	4180	0
551	20250305	093400	36195165	4180	4180	4180	4180	10
552	20250305	093300	36153365	4180	4180	4180	4180	0
553	20250305	093200	36153365	4180	4180	4180	4180	6
554	20250305	093100	36128285	4185	4185	4185	4185	433
555	20250305	093000	34316180	4185	4185	4185	4180	3
556	20250305	092900	34303630	4150	4150	4150	4150	0
557	20250305	092800	34303630	4150	4190	4200	4150	751
558	20250305	092700	31170625	4180	4180	4180	4180	290
559	20250305	092600	29958425	4190	4190	4190	4190	1145
560	20250305	092500	25160875	4195	4200	4200	4195	474
561	20250305	092400	23172180	4200	4205	4205	4200	428
562	20250305	092300	21374575	4205	4205	4205	4205	0
563	20250305	092200	21374575	4205	4210	4210	4205	5
564	20250305	092100	21353540	4210	4210	4210	4210	1
565	20250305	092000	21349330	4205	4205	4205	4205	0
566	20250305	091900	21349330	4205	4205	4205	4205	2
567	20250305	091800	21340920	4215	4210	4215	4210	79
568	20250305	091700	21008315	4215	4215	4220	4215	26
569	20250305	091600	20898715	4220	4220	4220	4220	0
570	20250305	091500	20898715	4220	4220	4220	4220	0
571	20250305	091400	20898715	4220	4220	4230	4220	70
572	20250305	091300	20602915	4215	4220	4220	4200	354
573	20250305	091200	19109975	4210	4220	4220	4210	10
574	20250305	091100	19067865	4200	4210	4210	4200	100
575	20250305	091000	18647835	4195	4220	4220	4195	416
576	20250305	090900	16893190	4190	4195	4200	4190	1611
577	20250305	090800	10137530	4210	4200	4210	4200	70
578	20250305	090700	9843500	4210	4210	4210	4210	3
579	20250305	090600	9830870	4245	4245	4245	4245	240
580	20250305	090500	8812070	4245	4210	4245	4210	150
581	20250305	090400	8177820	4210	4210	4210	4210	0
582	20250305	090300	8177820	4210	4180	4210	4180	74
583	20250305	090200	7866920	4200	4190	4200	4170	157
584	20250305	090100	7208170	4200	4200	4200	4200	6
585	20250305	090000	7182970	4200	4160	4200	4160	1723