KissMeData/004590/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	184300	116916471	4135	4135	4135	4135	135
3	20250328	184200	116916471	4135	4135	4135	4135	0
4	20250328	184100	116916471	4135	4135	4135	4135	0
5	20250328	184000	116916471	4135	4135	4135	4135	0
6	20250328	183900	116916471	4135	4135	4135	4135	0
7	20250328	183800	116916471	4135	4135	4135	4135	0
8	20250328	183700	116916471	4135	4135	4135	4135	0
9	20250328	183600	116916471	4135	4135	4135	4135	0
10	20250328	183500	116916471	4135	4135	4135	4135	0
11	20250328	183400	116916471	4135	4135	4135	4135	0
12	20250328	183300	116916471	4135	4135	4135	4135	0
13	20250328	183200	116916471	4135	4135	4135	4135	0
14	20250328	183100	116916471	4135	4135	4135	4135	0
15	20250328	183000	116916471	4135	4135	4135	4135	0
16	20250328	182900	116916471	4135	4135	4135	4135	0
17	20250328	182800	116916471	4135	4135	4135	4135	0
18	20250328	182700	116916471	4135	4135	4135	4135	0
19	20250328	182600	116916471	4135	4135	4135	4135	0
20	20250328	182500	116916471	4135	4135	4135	4135	0
21	20250328	182400	116916471	4135	4135	4135	4135	0
22	20250328	182300	116916471	4135	4135	4135	4135	0
23	20250328	182200	116916471	4135	4135	4135	4135	0
24	20250328	182100	116916471	4135	4135	4135	4135	0
25	20250328	182000	116916471	4135	4135	4135	4135	0
26	20250328	181900	116916471	4135	4135	4135	4135	0
27	20250328	181800	116916471	4135	4135	4135	4135	0
28	20250328	181700	116916471	4135	4135	4135	4135	0
29	20250328	181600	116916471	4135	4135	4135	4135	0
30	20250328	181500	116916471	4135	4135	4135	4135	0
31	20250328	181400	116916471	4135	4135	4135	4135	0
32	20250328	181300	116916471	4135	4135	4135	4135	135
33	20250328	181200	116916471	4135	4135	4135	4135	0
34	20250328	181100	116916471	4135	4135	4135	4135	0
35	20250328	181000	116916471	4135	4135	4135	4135	0
36	20250328	180900	116916471	4135	4135	4135	4135	0
37	20250328	180800	116916471	4135	4135	4135	4135	0
38	20250328	180700	116916471	4135	4135	4135	4135	0
39	20250328	180600	116916471	4135	4135	4135	4135	0
40	20250328	180500	116916471	4135	4135	4135	4135	0
41	20250328	180400	116916471	4135	4135	4135	4135	0
42	20250328	180300	116916471	4135	4135	4135	4135	0
43	20250328	180200	116916471	4135	4135	4135	4135	0
44	20250328	180100	116916471	4135	4135	4135	4135	0
45	20250328	180000	116916471	4135	4135	4135	4135	0
46	20250328	175900	116916471	4135	4135	4135	4135	0
47	20250328	175800	116916471	4135	4135	4135	4135	0
48	20250328	175700	116916471	4135	4135	4135	4135	0
49	20250328	175600	116916471	4135	4135	4135	4135	0
50	20250328	175500	116916471	4135	4135	4135	4135	0
51	20250328	175400	116916471	4135	4135	4135	4135	0
52	20250328	175300	116916471	4135	4135	4135	4135	0
53	20250328	175200	116916471	4135	4135	4135	4135	0
54	20250328	175100	116916471	4135	4135	4135	4135	0
55	20250328	175000	116916471	4135	4135	4135	4135	0
56	20250328	174900	116916471	4135	4135	4135	4135	0
57	20250328	174800	116916471	4135	4135	4135	4135	0
58	20250328	174700	116916471	4135	4135	4135	4135	0
59	20250328	174600	116916471	4135	4135	4135	4135	0
60	20250328	174500	116916471	4135	4135	4135	4135	0
61	20250328	174400	116916471	4135	4135	4135	4135	0
62	20250328	174300	116916471	4135	4135	4135	4135	135
63	20250328	174200	116916471	4135	4135	4135	4135	0
64	20250328	174100	116916471	4135	4135	4135	4135	0
65	20250328	174000	116916471	4135	4135	4135	4135	0
66	20250328	173900	116916471	4135	4135	4135	4135	0
67	20250328	173800	116916471	4135	4135	4135	4135	0
68	20250328	173700	116916471	4135	4135	4135	4135	0
69	20250328	173600	116916471	4135	4135	4135	4135	0
70	20250328	173500	116916471	4135	4135	4135	4135	0
71	20250328	173400	116916471	4135	4135	4135	4135	0
72	20250328	173300	116916471	4135	4135	4135	4135	0
73	20250328	173200	116916471	4135	4135	4135	4135	0
74	20250328	173100	116916471	4135	4135	4135	4135	0
75	20250328	173000	116916471	4135	4135	4135	4135	0
76	20250328	172900	116916471	4135	4135	4135	4135	0
77	20250328	172800	116916471	4135	4135	4135	4135	0
78	20250328	172700	116916471	4135	4135	4135	4135	0
79	20250328	172600	116916471	4135	4135	4135	4135	0
80	20250328	172500	116916471	4135	4135	4135	4135	0
81	20250328	172400	116916471	4135	4135	4135	4135	0
82	20250328	172300	116916471	4135	4135	4135	4135	0
83	20250328	172200	116916471	4135	4135	4135	4135	0
84	20250328	172100	116916471	4135	4135	4135	4135	0
85	20250328	172000	116916471	4135	4135	4135	4135	0
86	20250328	171900	116916471	4135	4135	4135	4135	0
87	20250328	171800	116916471	4135	4135	4135	4135	0
88	20250328	171700	116916471	4135	4135	4135	4135	0
89	20250328	171600	116916471	4135	4135	4135	4135	0
90	20250328	171500	116916471	4135	4135	4135	4135	0
91	20250328	171400	116916471	4135	4135	4135	4135	0
92	20250328	171300	116916471	4135	4135	4135	4135	135
93	20250328	171200	116916471	4135	4135	4135	4135	0
94	20250328	171100	116916471	4135	4135	4135	4135	0
95	20250328	171000	116916471	4135	4135	4135	4135	0
96	20250328	170900	116916471	4135	4135	4135	4135	0
97	20250328	170800	116916471	4135	4135	4135	4135	0
98	20250328	170700	116916471	4135	4135	4135	4135	0
99	20250328	170600	116916471	4135	4135	4135	4135	0
100	20250328	170500	116916471	4135	4135	4135	4135	0
101	20250328	170400	116916471	4135	4135	4135	4135	0
102	20250328	170300	116916471	4135	4135	4135	4135	0
103	20250328	170200	116916471	4135	4135	4135	4135	0
104	20250328	170100	116916471	4135	4135	4135	4135	0
105	20250328	170000	116916471	4135	4135	4135	4135	0
106	20250328	165900	116916471	4135	4135	4135	4135	0
107	20250328	165800	116916471	4135	4135	4135	4135	0
108	20250328	165700	116916471	4135	4135	4135	4135	0
109	20250328	165600	116916471	4135	4135	4135	4135	0
110	20250328	165500	116916471	4135	4135	4135	4135	0
111	20250328	165400	116916471	4135	4135	4135	4135	0
112	20250328	165300	116916471	4135	4135	4135	4135	0
113	20250328	165200	116916471	4135	4135	4135	4135	0
114	20250328	165100	116916471	4135	4135	4135	4135	0
115	20250328	165000	116916471	4135	4135	4135	4135	0
116	20250328	164900	116916471	4135	4135	4135	4135	0
117	20250328	164800	116916471	4135	4135	4135	4135	0
118	20250328	164700	116916471	4135	4135	4135	4135	0
119	20250328	164600	116916471	4135	4135	4135	4135	0
120	20250328	164500	116916471	4135	4135	4135	4135	0
121	20250328	164400	116916471	4135	4135	4135	4135	0
122	20250328	164300	116916471	4135	4135	4135	4135	135
123	20250328	164200	116916471	4135	4135	4135	4135	0
124	20250328	164100	116916471	4135	4135	4135	4135	0
125	20250328	164000	116916471	4135	4135	4135	4135	0
126	20250328	163900	116916471	4135	4135	4135	4135	0
127	20250328	163800	116916471	4135	4135	4135	4135	0
128	20250328	163700	116916471	4135	4135	4135	4135	0
129	20250328	163600	116916471	4135	4135	4135	4135	0
130	20250328	163500	116916471	4135	4135	4135	4135	0
131	20250328	163400	116916471	4135	4135	4135	4135	0
132	20250328	163300	116916471	4135	4135	4135	4135	0
133	20250328	163200	116916471	4135	4135	4135	4135	0
134	20250328	163100	116916471	4135	4135	4135	4135	0
135	20250328	163000	116916471	4135	4135	4135	4135	0
136	20250328	162900	116916471	4135	4135	4135	4135	0
137	20250328	162800	116916471	4135	4135	4135	4135	0
138	20250328	162700	116916471	4135	4135	4135	4135	0
139	20250328	162600	116916471	4135	4135	4135	4135	0
140	20250328	162500	116916471	4135	4135	4135	4135	0
141	20250328	162400	116916471	4135	4135	4135	4135	0
142	20250328	162300	116916471	4135	4135	4135	4135	0
143	20250328	162200	116916471	4135	4135	4135	4135	0
144	20250328	162100	116916471	4135	4135	4135	4135	0
145	20250328	162000	116916471	4135	4135	4135	4135	0
146	20250328	161900	116916471	4135	4135	4135	4135	0
147	20250328	161800	116916471	4135	4135	4135	4135	0
148	20250328	161700	116916471	4135	4135	4135	4135	0
149	20250328	161600	116916471	4135	4135	4135	4135	0
150	20250328	161500	116916471	4135	4135	4135	4135	0
151	20250328	161400	116916471	4135	4135	4135	4135	0
152	20250328	161300	116916471	4135	4135	4135	4135	135
153	20250328	161200	116916471	4135	4135	4135	4135	0
154	20250328	161100	116916471	4135	4135	4135	4135	0
155	20250328	161000	116916471	4135	4135	4135	4135	0
156	20250328	160900	116916471	4135	4135	4135	4135	0
157	20250328	160800	116916471	4135	4135	4135	4135	0
158	20250328	160700	116916471	4135	4135	4135	4135	0
159	20250328	160600	116916471	4135	4135	4135	4135	0
160	20250328	160500	116916471	4135	4135	4135	4135	0
161	20250328	160400	116916471	4135	4135	4135	4135	0
162	20250328	160300	116916471	4135	4135	4135	4135	0
163	20250328	160200	116916471	4135	4135	4135	4135	0
164	20250328	160100	116916471	4135	4135	4135	4135	0
165	20250328	160000	116916471	4135	4135	4135	4135	0
166	20250328	155900	116916471	4135	4135	4135	4135	0
167	20250328	155800	116916471	4135	4135	4135	4135	0
168	20250328	155700	116916471	4135	4135	4135	4135	0
169	20250328	155600	116916471	4135	4135	4135	4135	0
170	20250328	155500	116916471	4135	4135	4135	4135	0
171	20250328	155400	116916471	4135	4135	4135	4135	0
172	20250328	155300	116916471	4135	4135	4135	4135	0
173	20250328	155200	116916471	4135	4135	4135	4135	0
174	20250328	155100	116916471	4135	4135	4135	4135	0
175	20250328	155000	116916471	4135	4135	4135	4135	0
176	20250328	154900	116916471	4135	4135	4135	4135	0
177	20250328	154800	116916471	4135	4135	4135	4135	0
178	20250328	154700	116916471	4135	4135	4135	4135	0
179	20250328	154600	116916471	4135	4135	4135	4135	0
180	20250328	154500	116916471	4135	4135	4135	4135	0
181	20250328	154400	116916471	4135	4135	4135	4135	0
182	20250328	154300	116916471	4135	4135	4135	4135	135
183	20250328	154200	116916471	4135	4135	4135	4135	0
184	20250328	154100	116916471	4135	4135	4135	4135	0
185	20250328	154000	116916471	4135	4135	4135	4135	0
186	20250328	153900	116916471	4135	4135	4135	4135	0
187	20250328	153800	116916471	4135	4135	4135	4135	0
188	20250328	153700	116916471	4135	4135	4135	4135	0
189	20250328	153600	116916471	4135	4135	4135	4135	0
190	20250328	153500	116916471	4135	4135	4135	4135	0
191	20250328	153400	116916471	4135	4135	4135	4135	0
192	20250328	153300	116916471	4135	4135	4135	4135	0
193	20250328	153200	116916471	4135	4135	4135	4135	0
194	20250328	153100	116916471	4135	4135	4135	4135	0
195	20250328	153000	116916471	4135	4135	4135	4135	135
196	20250328	152900	116358246	4135	4135	4135	4135	0
197	20250328	152800	116358246	4135	4135	4135	4135	0
198	20250328	152700	116358246	4135	4135	4135	4135	0
199	20250328	152600	116358246	4135	4135	4135	4135	0
200	20250328	152500	116358246	4135	4135	4135	4135	0
201	20250328	152400	116358246	4135	4135	4135	4135	0
202	20250328	152300	116358246	4135	4135	4135	4135	0
203	20250328	152200	116358246	4135	4135	4135	4135	0
204	20250328	152100	116358246	4135	4135	4135	4135	0
205	20250328	152000	116358246	4135	4135	4135	4135	0
206	20250328	151900	116358246	4135	4130	4135	4130	327
207	20250328	151800	115007001	4130	4085	4130	4085	736
208	20250328	151700	111976896	4065	4065	4065	4065	0
209	20250328	151600	111976896	4065	4075	4080	4065	332
210	20250328	151500	110624256	4070	4055	4070	4055	24
211	20250328	151400	110526636	4050	4040	4050	4040	551
212	20250328	151300	108297916	4035	4035	4035	4035	237
213	20250328	151200	107341621	4030	4025	4030	4020	1193
214	20250328	151100	102544706	4025	4025	4025	4025	100
215	20250328	151000	102142206	4030	4030	4030	4030	0
216	20250328	150900	102142206	4030	4030	4030	4030	406
217	20250328	150800	100506026	4020	4020	4020	4020	0
218	20250328	150700	100506026	4020	4020	4020	4020	0
219	20250328	150600	100506026	4020	4020	4020	4020	61
220	20250328	150500	100260806	4020	4020	4020	4020	106
221	20250328	150400	99834686	4020	4020	4020	4020	0
222	20250328	150300	99834686	4020	4020	4020	4020	1
223	20250328	150200	99830666	4020	4025	4025	4020	295
224	20250328	150100	98643751	4030	4030	4030	4030	59
225	20250328	150000	98405981	4035	4035	4035	4035	0
226	20250328	145900	98405981	4035	4035	4035	4035	3
227	20250328	145800	98393876	4035	4035	4035	4035	125
228	20250328	145700	97889501	4040	4040	4040	4040	0
229	20250328	145600	97889501	4040	4040	4040	4040	0
230	20250328	145500	97889501	4040	4040	4040	4040	127
231	20250328	145400	97376421	4045	4045	4045	4045	23
232	20250328	145300	97283386	4045	4045	4045	4045	0
233	20250328	145200	97283386	4045	4055	4055	4045	104
234	20250328	145100	96862681	4050	4055	4055	4050	249
235	20250328	145000	95853291	4055	4065	4065	4055	109
236	20250328	144900	95410631	4070	4070	4070	4070	0
237	20250328	144800	95410631	4070	4070	4070	4070	0
238	20250328	144700	95410631	4070	4070	4070	4070	0
239	20250328	144600	95410631	4070	4070	4070	4070	0
240	20250328	144500	95410631	4070	4070	4070	4070	1
241	20250328	144400	95406561	4065	4065	4065	4065	0
242	20250328	144300	95406561	4065	4065	4065	4065	0
243	20250328	144200	95406561	4065	4065	4065	4065	0
244	20250328	144100	95406561	4065	4065	4065	4065	0
245	20250328	144000	95406561	4065	4065	4065	4065	5
246	20250328	143900	95386236	4070	4070	4070	4070	25
247	20250328	143800	95284486	4070	4070	4070	4070	105
248	20250328	143700	94857136	4075	4075	4075	4075	0
249	20250328	143600	94857136	4075	4075	4075	4075	0
250	20250328	143500	94857136	4075	4075	4075	4075	0
251	20250328	143400	94857136	4075	4075	4075	4075	0
252	20250328	143300	94857136	4075	4075	4075	4075	0
253	20250328	143200	94857136	4075	4075	4075	4075	25
254	20250328	143100	94755261	4075	4075	4075	4075	0
255	20250328	143000	94755261	4075	4075	4075	4075	0
256	20250328	142900	94755261	4075	4075	4075	4075	0
257	20250328	142800	94755261	4075	4075	4075	4075	0
258	20250328	142700	94755261	4075	4075	4075	4075	15
259	20250328	142600	94694136	4075	4075	4075	4075	0
260	20250328	142500	94694136	4075	4075	4075	4075	0
261	20250328	142400	94694136	4075	4075	4075	4075	1015
262	20250328	142300	90558011	4075	4075	4075	4075	0
263	20250328	142200	90558011	4075	4075	4075	4075	0
264	20250328	142100	90558011	4075	4075	4075	4075	15
265	20250328	142000	90496886	4070	4070	4070	4070	2
266	20250328	141900	90488746	4080	4080	4080	4080	0
267	20250328	141800	90488746	4080	4080	4080	4080	0
268	20250328	141700	90488746	4080	4080	4080	4080	1
269	20250328	141600	90484666	4070	4070	4070	4070	0
270	20250328	141500	90484666	4070	4070	4070	4070	0
271	20250328	141400	90484666	4070	4070	4070	4070	0
272	20250328	141300	90484666	4070	4070	4070	4070	0
273	20250328	141200	90484666	4070	4070	4070	4070	0
274	20250328	141100	90484666	4070	4070	4070	4070	0
275	20250328	141000	90484666	4070	4070	4070	4070	6
276	20250328	140900	90460246	4080	4080	4080	4080	257
277	20250328	140800	89411686	4080	4080	4080	4080	0
278	20250328	140700	89411686	4080	4080	4080	4080	1
279	20250328	140600	89407606	4070	4070	4070	4070	1
280	20250328	140500	89403536	4080	4080	4080	4080	0
281	20250328	140400	89403536	4080	4080	4080	4080	1
282	20250328	140300	89399456	4070	4070	4070	4070	0
283	20250328	140200	89399456	4070	4070	4070	4070	0
284	20250328	140100	89399456	4070	4070	4070	4070	0
285	20250328	140000	89399456	4070	4075	4080	4070	195
286	20250328	135900	88605131	4075	4075	4075	4075	80
287	20250328	135800	88279131	4075	4075	4075	4075	0
288	20250328	135700	88279131	4075	4075	4075	4075	0
289	20250328	135600	88279131	4075	4075	4075	4075	21
290	20250328	135500	88193556	4075	4075	4075	4075	0
291	20250328	135400	88193556	4075	4075	4075	4075	0
292	20250328	135300	88193556	4075	4075	4075	4075	2
293	20250328	135200	88185406	4090	4090	4090	4090	0
294	20250328	135100	88185406	4090	4090	4090	4090	0
295	20250328	135000	88185406	4090	4090	4090	4090	10
296	20250328	134900	88144506	4090	4090	4090	4090	0
297	20250328	134800	88144506	4090	4090	4090	4090	0
298	20250328	134700	88144506	4090	4090	4090	4090	0
299	20250328	134600	88144506	4090	4090	4090	4090	0
300	20250328	134500	88144506	4090	4090	4090	4090	0
301	20250328	134400	88144506	4090	4090	4090	4090	0
302	20250328	134300	88144506	4090	4090	4090	4090	0
303	20250328	134200	88144506	4090	4090	4090	4090	0
304	20250328	134100	88144506	4090	4090	4090	4090	0
305	20250328	134000	88144506	4090	4090	4090	4070	8
306	20250328	133900	88111906	4070	4085	4090	4070	3
307	20250328	133800	88099661	4090	4090	4090	4090	0
308	20250328	133700	88099661	4090	4090	4090	4090	0
309	20250328	133600	88099661	4090	4090	4090	4090	1
310	20250328	133500	88095571	4060	4120	4120	4060	1045
311	20250328	133400	83803431	4120	4130	4130	4120	9
312	20250328	133300	83766296	4130	4145	4147	4130	733
313	20250328	133200	80728215	4150	4110	4170	4110	1325
314	20250328	133100	75240940	4105	4060	4105	4060	304
315	20250328	133000	74003785	4060	4060	4060	4045	13
316	20250328	132900	73951020	4060	4110	4145	4035	812
317	20250328	132800	70597885	4105	4060	4105	4060	438
318	20250328	132700	68810265	4055	4050	4055	4050	833
319	20250328	132600	65435620	4040	4035	4040	4035	504
320	20250328	132500	63401930	4035	4035	4035	4035	250
321	20250328	132400	62393180	4035	4035	4035	4035	0
322	20250328	132300	62393180	4035	4035	4035	4035	0
323	20250328	132200	62393180	4035	4035	4035	4035	0
324	20250328	132100	62393180	4035	4020	4035	4020	201
325	20250328	132000	61585145	4025	4045	4045	4025	750
326	20250328	131900	58561390	4045	4045	4045	4045	1
327	20250328	131800	58557345	4025	4030	4030	4025	500
328	20250328	131700	56544770	4045	4045	4045	4045	0
329	20250328	131600	56544770	4045	4045	4045	4045	1
330	20250328	131500	56540725	4030	4030	4030	4030	0
331	20250328	131400	56540725	4030	4030	4030	4030	200
332	20250328	131300	55734725	4045	4045	4045	4045	0
333	20250328	131200	55734725	4045	4045	4045	4045	1
334	20250328	131100	55730680	4030	4030	4030	4030	0
335	20250328	131000	55730680	4030	4030	4030	4030	6
336	20250328	130900	55706500	4045	4045	4045	4045	0
337	20250328	130800	55706500	4045	4045	4045	4045	0
338	20250328	130700	55706500	4045	4045	4045	4045	0
339	20250328	130600	55706500	4045	4045	4045	4045	0
340	20250328	130500	55706500	4045	4045	4045	4045	1
341	20250328	130400	55702455	4045	4045	4045	4045	1
342	20250328	130300	55698410	4035	4035	4035	4035	0
343	20250328	130200	55698410	4035	4035	4035	4035	0
344	20250328	130100	55698410	4035	4040	4040	4035	200
345	20250328	130000	54891190	4045	4045	4045	4045	0
346	20250328	125900	54891190	4045	4045	4045	4045	1
347	20250328	125800	54887145	4040	4040	4040	4040	0
348	20250328	125700	54887145	4040	4040	4040	4040	0
349	20250328	125600	54887145	4040	4040	4040	4040	0
350	20250328	125500	54887145	4040	4040	4040	4040	0
351	20250328	125400	54887145	4040	4040	4040	4040	1
352	20250328	125300	54883105	4040	4040	4040	4040	0
353	20250328	125200	54883105	4040	4040	4040	4040	0
354	20250328	125100	54883105	4040	4040	4040	4040	500
355	20250328	125000	52863105	4040	4040	4040	4040	0
356	20250328	124900	52863105	4040	4040	4040	4040	0
357	20250328	124800	52863105	4040	4040	4040	4040	0
358	20250328	124700	52863105	4040	4040	4040	4040	0
359	20250328	124600	52863105	4040	4040	4040	4040	1
360	20250328	124500	52859065	4035	4035	4035	4035	0
361	20250328	124400	52859065	4035	4035	4035	4035	0
362	20250328	124300	52859065	4035	4035	4035	4035	0
363	20250328	124200	52859065	4035	4035	4035	4035	0
364	20250328	124100	52859065	4035	4035	4035	4035	0
365	20250328	124000	52859065	4035	4035	4035	4035	6
366	20250328	123900	52834855	4040	4040	4040	4040	0
367	20250328	123800	52834855	4040	4040	4040	4040	0
368	20250328	123700	52834855	4040	4040	4040	4040	2
369	20250328	123600	52826775	4040	4040	4040	4040	1
370	20250328	123500	52822735	4040	4040	4040	4040	0
371	20250328	123400	52822735	4040	4040	4040	4040	0
372	20250328	123300	52822735	4040	4040	4040	4040	0
373	20250328	123200	52822735	4040	4040	4040	4040	0
374	20250328	123100	52822735	4040	4040	4040	4040	0
375	20250328	123000	52822735	4040	4040	4040	4040	0
376	20250328	122900	52822735	4040	4040	4040	4040	0
377	20250328	122800	52822735	4040	4040	4040	4040	0
378	20250328	122700	52822735	4040	4040	4040	4040	0
379	20250328	122600	52822735	4040	4040	4040	4040	1
380	20250328	122500	52818695	4035	4035	4035	4035	11
381	20250328	122400	52774310	4035	4035	4035	4035	0
382	20250328	122300	52774310	4035	4035	4035	4035	0
383	20250328	122200	52774310	4035	4035	4035	4035	0
384	20250328	122100	52774310	4035	4035	4035	4035	1
385	20250328	122000	52770275	4015	4015	4015	4015	0
386	20250328	121900	52770275	4015	4020	4020	4015	500
387	20250328	121800	50762590	4035	4035	4035	4035	0
388	20250328	121700	50762590	4035	4035	4035	4035	0
389	20250328	121600	50762590	4035	4035	4035	4035	0
390	20250328	121500	50762590	4035	4035	4035	4035	0
391	20250328	121400	50762590	4035	4035	4035	4035	1
392	20250328	121300	50758555	4035	4035	4035	4035	0
393	20250328	121200	50758555	4035	4035	4035	4035	0
394	20250328	121100	50758555	4035	4035	4035	4035	0
395	20250328	121000	50758555	4035	4035	4035	4035	0
396	20250328	120900	50758555	4035	4035	4035	4035	0
397	20250328	120800	50758555	4035	4035	4035	4035	1
398	20250328	120700	50754520	4020	4035	4035	4020	400
399	20250328	120600	49145615	4040	4040	4040	4040	0
400	20250328	120500	49145615	4040	4040	4040	4040	0
401	20250328	120400	49145615	4040	4040	4040	4040	100
402	20250328	120300	48741615	4040	4040	4040	4040	0
403	20250328	120200	48741615	4040	4040	4040	4040	0
404	20250328	120100	48741615	4040	4040	4040	4040	0
405	20250328	120000	48741615	4040	4040	4040	4040	1
406	20250328	115900	48737575	4035	4035	4035	4035	0
407	20250328	115800	48737575	4035	4035	4035	4035	0
408	20250328	115700	48737575	4035	4035	4035	4035	0
409	20250328	115600	48737575	4035	4035	4035	4035	0
410	20250328	115500	48737575	4035	4035	4035	4035	1
411	20250328	115400	48733540	4040	4040	4040	4040	0
412	20250328	115300	48733540	4040	4040	4040	4040	0
413	20250328	115200	48733540	4040	4040	4040	4040	0
414	20250328	115100	48733540	4040	4040	4040	4040	0
415	20250328	115000	48733540	4040	4040	4040	4040	0
416	20250328	114900	48733540	4040	4040	4040	4040	0
417	20250328	114800	48733540	4040	4040	4040	4040	0
418	20250328	114700	48733540	4040	4040	4040	4040	0
419	20250328	114600	48733540	4040	4040	4040	4040	0
420	20250328	114500	48733540	4040	4040	4040	4040	0
421	20250328	114400	48733540	4040	4040	4040	4040	3
422	20250328	114300	48721420	4040	4040	4040	4040	0
423	20250328	114200	48721420	4040	4040	4040	4040	0
424	20250328	114100	48721420	4040	4040	4040	4040	0
425	20250328	114000	48721420	4040	4040	4040	4040	0
426	20250328	113900	48721420	4040	4040	4040	4040	0
427	20250328	113800	48721420	4040	4040	4040	4040	0
428	20250328	113700	48721420	4040	4040	4040	4040	0
429	20250328	113600	48721420	4040	4040	4040	4040	5
430	20250328	113500	48701220	4040	4040	4040	4040	0
431	20250328	113400	48701220	4040	4040	4040	4040	0
432	20250328	113300	48701220	4040	4040	4040	4040	0
433	20250328	113200	48701220	4040	4040	4040	4040	0
434	20250328	113100	48701220	4040	4040	4040	4040	0
435	20250328	113000	48701220	4040	4040	4040	4040	0
436	20250328	112900	48701220	4040	4040	4040	4040	1
437	20250328	112800	48697180	4030	4030	4030	4030	0
438	20250328	112700	48697180	4030	4030	4030	4030	0
439	20250328	112600	48697180	4030	4030	4030	4030	0
440	20250328	112500	48697180	4030	4030	4030	4030	0
441	20250328	112400	48697180	4030	4030	4030	4030	0
442	20250328	112300	48697180	4030	4030	4030	4030	0
443	20250328	112200	48697180	4030	4035	4035	4030	70
444	20250328	112100	48415025	4045	4045	4045	4045	0
445	20250328	112000	48415025	4045	4045	4045	4045	0
446	20250328	111900	48415025	4045	4045	4045	4045	0
447	20250328	111800	48415025	4045	4045	4045	4045	0
448	20250328	111700	48415025	4045	4045	4045	4045	0
449	20250328	111600	48415025	4045	4045	4045	4045	0
450	20250328	111500	48415025	4045	4045	4045	4045	1
451	20250328	111400	48410980	4035	4040	4040	4035	240
452	20250328	111300	47442390	4045	4045	4045	4045	0
453	20250328	111200	47442390	4045	4045	4045	4045	31
454	20250328	111100	47316995	4050	4050	4050	4050	0
455	20250328	111000	47316995	4050	4050	4050	4050	0
456	20250328	110900	47316995	4050	4050	4050	4050	0
457	20250328	110800	47316995	4050	4050	4050	4050	0
458	20250328	110700	47316995	4050	4050	4050	4050	0
459	20250328	110600	47316995	4050	4050	4050	4050	100
460	20250328	110500	46911995	4050	4050	4050	4050	0
461	20250328	110400	46911995	4050	4050	4050	4050	0
462	20250328	110300	46911995	4050	4050	4050	4050	0
463	20250328	110200	46911995	4050	4050	4050	4050	400
464	20250328	110100	45291995	4050	4050	4050	4050	0
465	20250328	110000	45291995	4050	4050	4050	4050	0
466	20250328	105900	45291995	4050	4050	4050	4050	0
467	20250328	105800	45291995	4050	4050	4050	4050	0
468	20250328	105700	45291995	4050	4050	4050	4050	0
469	20250328	105600	45291995	4050	4050	4050	4050	0
470	20250328	105500	45291995	4050	4050	4050	4050	1
471	20250328	105400	45287945	4050	4050	4050	4050	0
472	20250328	105300	45287945	4050	4050	4050	4050	0
473	20250328	105200	45287945	4050	4050	4050	4050	0
474	20250328	105100	45287945	4050	4050	4050	4050	0
475	20250328	105000	45287945	4050	4050	4050	4050	0
476	20250328	104900	45287945	4050	4050	4050	4050	0
477	20250328	104800	45287945	4050	4050	4050	4050	0
478	20250328	104700	45287945	4050	4050	4050	4050	30
479	20250328	104600	45166445	4050	4050	4050	4050	0
480	20250328	104500	45166445	4050	4050	4050	4050	0
481	20250328	104400	45166445	4050	4050	4050	4050	1
482	20250328	104300	45162395	4050	4050	4050	4050	0
483	20250328	104200	45162395	4050	4050	4050	4050	0
484	20250328	104100	45162395	4050	4050	4050	4050	0
485	20250328	104000	45162395	4050	4050	4050	4050	11
486	20250328	103900	45117845	4050	4050	4050	4050	0
487	20250328	103800	45117845	4050	4050	4050	4050	0
488	20250328	103700	45117845	4050	4050	4050	4050	31
489	20250328	103600	44992295	4045	4045	4045	4045	0
490	20250328	103500	44992295	4045	4045	4045	4045	55
491	20250328	103400	44769820	4045	4045	4045	4045	37
492	20250328	103300	44620155	4045	4040	4045	4040	17
493	20250328	103200	44551470	4035	4035	4035	4035	181
494	20250328	103100	43821135	4035	4035	4035	4035	10
495	20250328	103000	43780785	4035	4030	4035	4030	44
496	20250328	102900	43603250	4030	4030	4030	4030	5
497	20250328	102800	43583100	4030	4030	4030	4030	36
498	20250328	102700	43438020	4030	4030	4030	4030	0
499	20250328	102600	43438020	4030	4030	4030	4030	76
500	20250328	102500	43131740	4030	4030	4030	4030	0
501	20250328	102400	43131740	4030	4030	4030	4030	1
502	20250328	102300	43127710	4030	4030	4030	4030	0
503	20250328	102200	43127710	4030	4030	4030	4030	15
504	20250328	102100	43067260	4035	4035	4035	4035	0
505	20250328	102000	43067260	4035	4035	4035	4035	0
506	20250328	101900	43067260	4035	4035	4035	4035	0
507	20250328	101800	43067260	4035	4035	4035	4035	2
508	20250328	101700	43059190	4030	4030	4030	4030	0
509	20250328	101600	43059190	4030	4030	4030	4030	0
510	20250328	101500	43059190	4030	4030	4030	4030	0
511	20250328	101400	43059190	4030	4030	4030	4030	507
512	20250328	101300	41015980	4025	4025	4025	4025	16
513	20250328	101200	40951580	4020	4020	4020	4020	13
514	20250328	101100	40899320	4020	4020	4020	4020	0
515	20250328	101000	40899320	4020	4020	4020	4020	5
516	20250328	100900	40879220	4005	4005	4005	4005	0
517	20250328	100800	40879220	4005	4005	4005	4005	0
518	20250328	100700	40879220	4005	4005	4005	4005	0
519	20250328	100600	40879220	4005	4005	4005	4005	0
520	20250328	100500	40879220	4005	4005	4005	4005	229
521	20250328	100400	39962075	4005	4005	4005	4005	0
522	20250328	100300	39962075	4005	4005	4005	4005	0
523	20250328	100200	39962075	4005	4005	4005	4005	0
524	20250328	100100	39962075	4005	4005	4025	4005	3
525	20250328	100000	39950040	4025	4005	4025	4005	6
526	20250328	095900	39925910	4020	4015	4020	4015	500
527	20250328	095800	37916060	4015	4015	4015	4015	1
528	20250328	095700	37912045	4000	4000	4000	4000	0
529	20250328	095600	37912045	4000	4000	4000	4000	0
530	20250328	095500	37912045	4000	4020	4020	4000	14
531	20250328	095400	37856010	4020	4010	4020	4000	1332
532	20250328	095300	32525890	4010	4010	4010	4010	0
533	20250328	095200	32525890	4010	4010	4010	4010	0
534	20250328	095100	32525890	4010	4010	4010	4010	30
535	20250328	095000	32405590	4020	4020	4020	4020	0
536	20250328	094900	32405590	4020	4020	4020	4020	0
537	20250328	094800	32405590	4020	4020	4020	4020	0
538	20250328	094700	32405590	4020	4020	4020	4020	0
539	20250328	094600	32405590	4020	4020	4020	4020	5
540	20250328	094500	32385490	4020	4020	4020	4020	6
541	20250328	094400	32361370	4020	4020	4020	4020	0
542	20250328	094300	32361370	4020	4020	4020	4020	0
543	20250328	094200	32361370	4020	4020	4020	4020	0
544	20250328	094100	32361370	4020	4020	4020	4020	0
545	20250328	094000	32361370	4020	4020	4020	4020	0
546	20250328	093900	32361370	4020	4020	4020	4020	11
547	20250328	093800	32317150	4005	4005	4005	4005	0
548	20250328	093700	32317150	4005	4010	4030	4005	1995
549	20250328	093600	24323280	4010	4020	4020	4010	1625
550	20250328	093500	17803890	4020	4025	4025	4020	200
551	20250328	093400	16999755	4030	4025	4030	4025	300
552	20250328	093300	15792250	4035	4035	4035	4035	10
553	20250328	093200	15751900	4035	4030	4035	4030	96
554	20250328	093100	15365015	4030	4035	4035	4030	331
555	20250328	093000	14030430	4040	4050	4050	4040	446
556	20250328	092900	12225565	4050	4045	4050	4045	397
557	20250328	092800	10619695	4045	4045	4045	4045	0
558	20250328	092700	10619695	4045	4045	4045	4045	1
559	20250328	092600	10615650	4040	4040	4040	4040	0
560	20250328	092500	10615650	4040	4040	4040	4040	109
561	20250328	092400	10175290	4040	4040	4040	4040	10
562	20250328	092300	10134890	4040	4040	4040	4040	13
563	20250328	092200	10082370	4045	4045	4045	4045	0
564	20250328	092100	10082370	4045	4040	4045	4040	71
565	20250328	092000	9795525	4045	4045	4045	4045	0
566	20250328	091900	9795525	4045	4045	4045	4045	0
567	20250328	091800	9795525	4045	4045	4045	4045	10
568	20250328	091700	9755075	4045	4045	4045	4045	0
569	20250328	091600	9755075	4045	4045	4045	4045	12
570	20250328	091500	9706535	4050	4050	4050	4050	11
571	20250328	091400	9661985	4040	4040	4040	4040	0
572	20250328	091300	9661985	4040	4040	4040	4040	0
573	20250328	091200	9661985	4040	4040	4040	4040	0
574	20250328	091100	9661985	4040	4040	4040	4040	0
575	20250328	091000	9661985	4040	4045	4050	4040	1100
576	20250328	090900	5208225	4045	4045	4045	4045	0
577	20250328	090800	5208225	4045	4045	4045	4045	0
578	20250328	090700	5208225	4045	4045	4045	4045	0
579	20250328	090600	5208225	4045	4045	4045	4045	60
580	20250328	090500	4965525	4050	4050	4050	4050	20
581	20250328	090400	4884525	4050	4050	4050	4050	0
582	20250328	090300	4884525	4050	4050	4050	4050	58
583	20250328	090200	4649625	4050	4050	4050	4050	0
584	20250328	090100	4649625	4050	4050	4050	4050	1103
585	20250328	090000	182475	4055	4055	4055	4055	45