KissMeData/004840/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	184400	55938990	4150	4150	4150	4150	374
3	20250304	184300	55938990	4150	4150	4150	4150	0
4	20250304	184200	55938990	4150	4150	4150	4150	0
5	20250304	184100	55938990	4150	4150	4150	4150	0
6	20250304	184000	55938990	4150	4150	4150	4150	0
7	20250304	183900	55938990	4150	4150	4150	4150	0
8	20250304	183800	55938990	4150	4150	4150	4150	0
9	20250304	183700	55938990	4150	4150	4150	4150	0
10	20250304	183600	55938990	4150	4150	4150	4150	0
11	20250304	183500	55938990	4150	4150	4150	4150	0
12	20250304	183400	55938990	4150	4150	4150	4150	0
13	20250304	183300	55938990	4150	4150	4150	4150	0
14	20250304	183200	55938990	4150	4150	4150	4150	0
15	20250304	183100	55938990	4150	4150	4150	4150	0
16	20250304	183000	55938990	4150	4150	4150	4150	0
17	20250304	182900	55938990	4150	4150	4150	4150	0
18	20250304	182800	55938990	4150	4150	4150	4150	0
19	20250304	182700	55938990	4150	4150	4150	4150	0
20	20250304	182600	55938990	4150	4150	4150	4150	0
21	20250304	182500	55938990	4150	4150	4150	4150	0
22	20250304	182400	55938990	4150	4150	4150	4150	0
23	20250304	182300	55938990	4150	4150	4150	4150	0
24	20250304	182200	55938990	4150	4150	4150	4150	0
25	20250304	182100	55938990	4150	4150	4150	4150	0
26	20250304	182000	55938990	4150	4150	4150	4150	0
27	20250304	181900	55938990	4150	4150	4150	4150	0
28	20250304	181800	55938990	4150	4150	4150	4150	0
29	20250304	181700	55938990	4150	4150	4150	4150	0
30	20250304	181600	55938990	4150	4150	4150	4150	0
31	20250304	181500	55938990	4150	4150	4150	4150	0
32	20250304	181400	55938990	4150	4150	4150	4150	374
33	20250304	181300	55938990	4150	4150	4150	4150	0
34	20250304	181200	55938990	4150	4150	4150	4150	0
35	20250304	181100	55938990	4150	4150	4150	4150	0
36	20250304	181000	55938990	4150	4150	4150	4150	0
37	20250304	180900	55938990	4150	4150	4150	4150	0
38	20250304	180800	55938990	4150	4150	4150	4150	0
39	20250304	180700	55938990	4150	4150	4150	4150	0
40	20250304	180600	55938990	4150	4150	4150	4150	0
41	20250304	180500	55938990	4150	4150	4150	4150	0
42	20250304	180400	55938990	4150	4150	4150	4150	0
43	20250304	180300	55938990	4150	4150	4150	4150	0
44	20250304	180200	55938990	4150	4150	4150	4150	0
45	20250304	180100	55938990	4150	4150	4150	4150	0
46	20250304	180000	55938990	4150	4150	4150	4150	0
47	20250304	175900	55938990	4150	4150	4150	4150	0
48	20250304	175800	55938990	4150	4150	4150	4150	0
49	20250304	175700	55938990	4150	4150	4150	4150	0
50	20250304	175600	55938990	4150	4150	4150	4150	0
51	20250304	175500	55938990	4150	4150	4150	4150	0
52	20250304	175400	55938990	4150	4150	4150	4150	0
53	20250304	175300	55938990	4150	4150	4150	4150	0
54	20250304	175200	55938990	4150	4150	4150	4150	0
55	20250304	175100	55938990	4150	4150	4150	4150	0
56	20250304	175000	55938990	4150	4150	4150	4150	0
57	20250304	174900	55938990	4150	4150	4150	4150	0
58	20250304	174800	55938990	4150	4150	4150	4150	0
59	20250304	174700	55938990	4150	4150	4150	4150	0
60	20250304	174600	55938990	4150	4150	4150	4150	0
61	20250304	174500	55938990	4150	4150	4150	4150	0
62	20250304	174400	55938990	4150	4150	4150	4150	374
63	20250304	174300	55938990	4150	4150	4150	4150	0
64	20250304	174200	55938990	4150	4150	4150	4150	0
65	20250304	174100	55938990	4150	4150	4150	4150	0
66	20250304	174000	55938990	4150	4150	4150	4150	0
67	20250304	173900	55938990	4150	4150	4150	4150	0
68	20250304	173800	55938990	4150	4150	4150	4150	0
69	20250304	173700	55938990	4150	4150	4150	4150	0
70	20250304	173600	55938990	4150	4150	4150	4150	0
71	20250304	173500	55938990	4150	4150	4150	4150	0
72	20250304	173400	55938990	4150	4150	4150	4150	0
73	20250304	173300	55938990	4150	4150	4150	4150	0
74	20250304	173200	55938990	4150	4150	4150	4150	0
75	20250304	173100	55938990	4150	4150	4150	4150	0
76	20250304	173000	55938990	4150	4150	4150	4150	0
77	20250304	172900	55938990	4150	4150	4150	4150	0
78	20250304	172800	55938990	4150	4150	4150	4150	0
79	20250304	172700	55938990	4150	4150	4150	4150	0
80	20250304	172600	55938990	4150	4150	4150	4150	0
81	20250304	172500	55938990	4150	4150	4150	4150	0
82	20250304	172400	55938990	4150	4150	4150	4150	0
83	20250304	172300	55938990	4150	4150	4150	4150	0
84	20250304	172200	55938990	4150	4150	4150	4150	0
85	20250304	172100	55938990	4150	4150	4150	4150	0
86	20250304	172000	55938990	4150	4150	4150	4150	0
87	20250304	171900	55938990	4150	4150	4150	4150	0
88	20250304	171800	55938990	4150	4150	4150	4150	0
89	20250304	171700	55938990	4150	4150	4150	4150	0
90	20250304	171600	55938990	4150	4150	4150	4150	0
91	20250304	171500	55938990	4150	4150	4150	4150	0
92	20250304	171400	55938990	4150	4150	4150	4150	374
93	20250304	171300	55938990	4150	4150	4150	4150	0
94	20250304	171200	55938990	4150	4150	4150	4150	0
95	20250304	171100	55938990	4150	4150	4150	4150	0
96	20250304	171000	55938990	4150	4150	4150	4150	0
97	20250304	170900	55938990	4150	4150	4150	4150	0
98	20250304	170800	55938990	4150	4150	4150	4150	0
99	20250304	170700	55938990	4150	4150	4150	4150	0
100	20250304	170600	55938990	4150	4150	4150	4150	0
101	20250304	170500	55938990	4150	4150	4150	4150	0
102	20250304	170400	55938990	4150	4150	4150	4150	0
103	20250304	170300	55938990	4150	4150	4150	4150	0
104	20250304	170200	55938990	4150	4150	4150	4150	0
105	20250304	170100	55938990	4150	4150	4150	4150	0
106	20250304	170000	55938990	4150	4150	4150	4150	0
107	20250304	165900	55938990	4150	4150	4150	4150	0
108	20250304	165800	55938990	4150	4150	4150	4150	0
109	20250304	165700	55938990	4150	4150	4150	4150	0
110	20250304	165600	55938990	4150	4150	4150	4150	0
111	20250304	165500	55938990	4150	4150	4150	4150	0
112	20250304	165400	55938990	4150	4150	4150	4150	0
113	20250304	165300	55938990	4150	4150	4150	4150	0
114	20250304	165200	55938990	4150	4150	4150	4150	0
115	20250304	165100	55938990	4150	4150	4150	4150	0
116	20250304	165000	55938990	4150	4150	4150	4150	0
117	20250304	164900	55938990	4150	4150	4150	4150	0
118	20250304	164800	55938990	4150	4150	4150	4150	0
119	20250304	164700	55938990	4150	4150	4150	4150	0
120	20250304	164600	55938990	4150	4150	4150	4150	0
121	20250304	164500	55938990	4150	4150	4150	4150	0
122	20250304	164400	55938990	4150	4150	4150	4150	374
123	20250304	164300	55938990	4150	4150	4150	4150	0
124	20250304	164200	55938990	4150	4150	4150	4150	0
125	20250304	164100	55938990	4150	4150	4150	4150	0
126	20250304	164000	55938990	4150	4150	4150	4150	0
127	20250304	163900	55938990	4150	4150	4150	4150	0
128	20250304	163800	55938990	4150	4150	4150	4150	0
129	20250304	163700	55938990	4150	4150	4150	4150	0
130	20250304	163600	55938990	4150	4150	4150	4150	0
131	20250304	163500	55938990	4150	4150	4150	4150	0
132	20250304	163400	55938990	4150	4150	4150	4150	0
133	20250304	163300	55938990	4150	4150	4150	4150	0
134	20250304	163200	55938990	4150	4150	4150	4150	0
135	20250304	163100	55938990	4150	4150	4150	4150	0
136	20250304	163000	55938990	4150	4150	4150	4150	0
137	20250304	162900	55938990	4150	4150	4150	4150	0
138	20250304	162800	55938990	4150	4150	4150	4150	0
139	20250304	162700	55938990	4150	4150	4150	4150	0
140	20250304	162600	55938990	4150	4150	4150	4150	0
141	20250304	162500	55938990	4150	4150	4150	4150	0
142	20250304	162400	55938990	4150	4150	4150	4150	0
143	20250304	162300	55938990	4150	4150	4150	4150	0
144	20250304	162200	55938990	4150	4150	4150	4150	0
145	20250304	162100	55938990	4150	4150	4150	4150	0
146	20250304	162000	55938990	4150	4150	4150	4150	0
147	20250304	161900	55938990	4150	4150	4150	4150	0
148	20250304	161800	55938990	4150	4150	4150	4150	0
149	20250304	161700	55938990	4150	4150	4150	4150	0
150	20250304	161600	55938990	4150	4150	4150	4150	0
151	20250304	161500	55938990	4150	4150	4150	4150	0
152	20250304	161400	55938990	4150	4150	4150	4150	374
153	20250304	161300	55938990	4150	4150	4150	4150	0
154	20250304	161200	55938990	4150	4150	4150	4150	0
155	20250304	161100	55938990	4150	4150	4150	4150	0
156	20250304	161000	55938990	4150	4150	4150	4150	0
157	20250304	160900	55938990	4150	4150	4150	4150	0
158	20250304	160800	55938990	4150	4150	4150	4150	0
159	20250304	160700	55938990	4150	4150	4150	4150	0
160	20250304	160600	55938990	4150	4150	4150	4150	0
161	20250304	160500	55938990	4150	4150	4150	4150	0
162	20250304	160400	55938990	4150	4150	4150	4150	0
163	20250304	160300	55938990	4150	4150	4150	4150	0
164	20250304	160200	55938990	4150	4150	4150	4150	0
165	20250304	160100	55938990	4150	4150	4150	4150	0
166	20250304	160000	55938990	4150	4150	4150	4150	0
167	20250304	155900	55938990	4150	4150	4150	4150	0
168	20250304	155800	55938990	4150	4150	4150	4150	0
169	20250304	155700	55938990	4150	4150	4150	4150	0
170	20250304	155600	55938990	4150	4150	4150	4150	0
171	20250304	155500	55938990	4150	4150	4150	4150	0
172	20250304	155400	55938990	4150	4150	4150	4150	0
173	20250304	155300	55938990	4150	4150	4150	4150	0
174	20250304	155200	55938990	4150	4150	4150	4150	0
175	20250304	155100	55938990	4150	4150	4150	4150	0
176	20250304	155000	55938990	4150	4150	4150	4150	0
177	20250304	154900	55938990	4150	4150	4150	4150	0
178	20250304	154800	55938990	4150	4150	4150	4150	0
179	20250304	154700	55938990	4150	4150	4150	4150	0
180	20250304	154600	55938990	4150	4150	4150	4150	0
181	20250304	154500	55938990	4150	4150	4150	4150	0
182	20250304	154400	55938990	4150	4150	4150	4150	374
183	20250304	154300	55938990	4150	4150	4150	4150	0
184	20250304	154200	55938990	4150	4150	4150	4150	0
185	20250304	154100	55938990	4150	4150	4150	4150	0
186	20250304	154000	55938990	4150	4150	4150	4150	0
187	20250304	153900	55938990	4150	4150	4150	4150	0
188	20250304	153800	55938990	4150	4150	4150	4150	0
189	20250304	153700	55938990	4150	4150	4150	4150	0
190	20250304	153600	55938990	4150	4150	4150	4150	0
191	20250304	153500	55938990	4150	4150	4150	4150	0
192	20250304	153400	55938990	4150	4150	4150	4150	0
193	20250304	153300	55938990	4150	4150	4150	4150	0
194	20250304	153200	55938990	4150	4150	4150	4150	0
195	20250304	153100	55938990	4150	4150	4150	4150	0
196	20250304	153000	55938990	4150	4150	4150	4150	374
197	20250304	152900	54386890	4175	4175	4175	4175	0
198	20250304	152800	54386890	4175	4175	4175	4175	0
199	20250304	152700	54386890	4175	4175	4175	4175	0
200	20250304	152600	54386890	4175	4175	4175	4175	0
201	20250304	152500	54386890	4175	4175	4175	4175	0
202	20250304	152400	54386890	4175	4175	4175	4175	0
203	20250304	152300	54386890	4175	4175	4175	4175	0
204	20250304	152200	54386890	4175	4175	4175	4175	0
205	20250304	152100	54386890	4175	4175	4175	4175	0
206	20250304	152000	54386890	4175	4175	4175	4175	0
207	20250304	151900	54386890	4175	4175	4175	4175	9
208	20250304	151800	54349315	4175	4175	4175	4175	0
209	20250304	151700	54349315	4175	4175	4175	4175	0
210	20250304	151600	54349315	4175	4175	4175	4175	0
211	20250304	151500	54349315	4175	4175	4175	4175	0
212	20250304	151400	54349315	4175	4175	4175	4175	0
213	20250304	151300	54349315	4175	4160	4175	4150	41
214	20250304	151200	54178900	4170	4170	4170	4170	0
215	20250304	151100	54178900	4170	4170	4170	4170	0
216	20250304	151000	54178900	4170	4170	4170	4170	0
217	20250304	150900	54178900	4170	4170	4170	4170	0
218	20250304	150800	54178900	4170	4170	4170	4170	0
219	20250304	150700	54178900	4170	4170	4170	4170	0
220	20250304	150600	54178900	4170	4170	4170	4170	0
221	20250304	150500	54178900	4170	4170	4170	4170	0
222	20250304	150400	54178900	4170	4170	4170	4170	0
223	20250304	150300	54178900	4170	4170	4170	4170	0
224	20250304	150200	54178900	4170	4170	4170	4170	0
225	20250304	150100	54178900	4170	4170	4170	4170	0
226	20250304	150000	54178900	4170	4170	4170	4170	0
227	20250304	145900	54178900	4170	4170	4170	4170	0
228	20250304	145800	54178900	4170	4170	4170	4170	0
229	20250304	145700	54178900	4170	4170	4170	4170	0
230	20250304	145600	54178900	4170	4170	4170	4170	0
231	20250304	145500	54178900	4170	4170	4170	4170	0
232	20250304	145400	54178900	4170	4170	4170	4170	0
233	20250304	145300	54178900	4170	4170	4170	4170	0
234	20250304	145200	54178900	4170	4170	4170	4170	20
235	20250304	145100	54095500	4150	4150	4150	4150	0
236	20250304	145000	54095500	4150	4150	4150	4150	0
237	20250304	144900	54095500	4150	4150	4150	4150	0
238	20250304	144800	54095500	4150	4150	4150	4150	0
239	20250304	144700	54095500	4150	4150	4150	4150	0
240	20250304	144600	54095500	4150	4150	4150	4150	149
241	20250304	144500	53477150	4150	4150	4150	4150	0
242	20250304	144400	53477150	4150	4150	4150	4150	0
243	20250304	144300	53477150	4150	4150	4150	4150	0
244	20250304	144200	53477150	4150	4135	4150	4135	307
245	20250304	144100	52207690	4135	4135	4135	4135	0
246	20250304	144000	52207690	4135	4135	4135	4135	0
247	20250304	143900	52207690	4135	4135	4135	4135	0
248	20250304	143800	52207690	4135	4135	4135	4135	0
249	20250304	143700	52207690	4135	4135	4135	4135	0
250	20250304	143600	52207690	4135	4135	4135	4135	0
251	20250304	143500	52207690	4135	4135	4135	4135	0
252	20250304	143400	52207690	4135	4135	4135	4135	0
253	20250304	143300	52207690	4135	4135	4135	4135	0
254	20250304	143200	52207690	4135	4135	4135	4135	0
255	20250304	143100	52207690	4135	4135	4135	4135	0
256	20250304	143000	52207690	4135	4135	4135	4135	0
257	20250304	142900	52207690	4135	4135	4135	4135	0
258	20250304	142800	52207690	4135	4135	4135	4135	0
259	20250304	142700	52207690	4135	4135	4135	4135	0
260	20250304	142600	52207690	4135	4135	4135	4135	0
261	20250304	142500	52207690	4135	4135	4135	4135	0
262	20250304	142400	52207690	4135	4135	4135	4135	0
263	20250304	142300	52207690	4135	4135	4135	4135	0
264	20250304	142200	52207690	4135	4135	4135	4135	0
265	20250304	142100	52207690	4135	4135	4135	4135	71
266	20250304	142000	51914105	4135	4135	4135	4135	0
267	20250304	141900	51914105	4135	4135	4135	4135	0
268	20250304	141800	51914105	4135	4135	4135	4135	0
269	20250304	141700	51914105	4135	4135	4135	4135	0
270	20250304	141600	51914105	4135	4135	4135	4135	1
271	20250304	141500	51909970	4135	4135	4135	4135	0
272	20250304	141400	51909970	4135	4135	4135	4135	0
273	20250304	141300	51909970	4135	4135	4135	4135	1
274	20250304	141200	51905835	4135	4135	4135	4135	0
275	20250304	141100	51905835	4135	4135	4135	4135	0
276	20250304	141000	51905835	4135	4135	4135	4135	0
277	20250304	140900	51905835	4135	4135	4135	4135	0
278	20250304	140800	51905835	4135	4135	4135	4135	226
279	20250304	140700	50971325	4130	4135	4135	4130	44
280	20250304	140600	50789400	4130	4130	4130	4130	0
281	20250304	140500	50789400	4130	4130	4130	4130	0
282	20250304	140400	50789400	4130	4130	4130	4130	0
283	20250304	140300	50789400	4130	4130	4130	4130	0
284	20250304	140200	50789400	4130	4130	4130	4130	0
285	20250304	140100	50789400	4130	4140	4140	4130	2345
286	20250304	140000	41093905	4140	4140	4140	4140	0
287	20250304	135900	41093905	4140	4140	4140	4140	0
288	20250304	135800	41093905	4140	4140	4140	4140	0
289	20250304	135700	41093905	4140	4140	4140	4140	0
290	20250304	135600	41093905	4140	4140	4140	4140	0
291	20250304	135500	41093905	4140	4140	4140	4140	0
292	20250304	135400	41093905	4140	4140	4140	4140	0
293	20250304	135300	41093905	4140	4140	4140	4140	0
294	20250304	135200	41093905	4140	4140	4140	4140	0
295	20250304	135100	41093905	4140	4140	4140	4140	0
296	20250304	135000	41093905	4140	4140	4140	4140	0
297	20250304	134900	41093905	4140	4140	4140	4140	0
298	20250304	134800	41093905	4140	4140	4140	4140	0
299	20250304	134700	41093905	4140	4140	4140	4140	0
300	20250304	134600	41093905	4140	4140	4140	4140	0
301	20250304	134500	41093905	4140	4140	4140	4140	11
302	20250304	134400	41048365	4170	4170	4170	4170	0
303	20250304	134300	41048365	4170	4170	4170	4170	0
304	20250304	134200	41048365	4170	4170	4170	4170	0
305	20250304	134100	41048365	4170	4170	4170	4170	0
306	20250304	134000	41048365	4170	4170	4170	4170	0
307	20250304	133900	41048365	4170	4170	4170	4170	0
308	20250304	133800	41048365	4170	4170	4170	4170	0
309	20250304	133700	41048365	4170	4170	4170	4170	0
310	20250304	133600	41048365	4170	4170	4170	4170	0
311	20250304	133500	41048365	4170	4170	4170	4170	0
312	20250304	133400	41048365	4170	4170	4170	4170	0
313	20250304	133300	41048365	4170	4170	4170	4170	0
314	20250304	133200	41048365	4170	4170	4170	4170	0
315	20250304	133100	41048365	4170	4170	4170	4170	0
316	20250304	133000	41048365	4170	4170	4170	4170	0
317	20250304	132900	41048365	4170	4170	4170	4170	0
318	20250304	132800	41048365	4170	4170	4170	4170	0
319	20250304	132700	41048365	4170	4170	4170	4170	0
320	20250304	132600	41048365	4170	4170	4170	4170	0
321	20250304	132500	41048365	4170	4170	4170	4170	0
322	20250304	132400	41048365	4170	4170	4170	4170	0
323	20250304	132300	41048365	4170	4170	4170	4170	0
324	20250304	132200	41048365	4170	4165	4170	4165	21
325	20250304	132100	40960825	4140	4170	4170	4140	206
326	20250304	132000	40101985	4170	4170	4170	4170	0
327	20250304	131900	40101985	4170	4170	4170	4170	0
328	20250304	131800	40101985	4170	4170	4170	4170	0
329	20250304	131700	40101985	4170	4170	4170	4170	0
330	20250304	131600	40101985	4170	4170	4170	4170	0
331	20250304	131500	40101985	4170	4170	4170	4170	0
332	20250304	131400	40101985	4170	4170	4170	4170	0
333	20250304	131300	40101985	4170	4170	4170	4170	0
334	20250304	131200	40101985	4170	4170	4170	4170	0
335	20250304	131100	40101985	4170	4170	4170	4170	0
336	20250304	131000	40101985	4170	4170	4170	4170	0
337	20250304	130900	40101985	4170	4170	4170	4170	0
338	20250304	130800	40101985	4170	4170	4170	4170	0
339	20250304	130700	40101985	4170	4170	4170	4170	0
340	20250304	130600	40101985	4170	4170	4170	4170	0
341	20250304	130500	40101985	4170	4170	4170	4170	0
342	20250304	130400	40101985	4170	4170	4170	4170	0
343	20250304	130300	40101985	4170	4140	4170	4140	200
344	20250304	130200	39269870	4135	4135	4135	4135	150
345	20250304	130100	38649620	4135	4135	4135	4135	0
346	20250304	130000	38649620	4135	4135	4135	4135	0
347	20250304	125900	38649620	4135	4135	4135	4135	0
348	20250304	125800	38649620	4135	4135	4135	4135	0
349	20250304	125700	38649620	4135	4135	4135	4135	0
350	20250304	125600	38649620	4135	4135	4135	4135	0
351	20250304	125500	38649620	4135	4135	4135	4135	0
352	20250304	125400	38649620	4135	4135	4135	4135	0
353	20250304	125300	38649620	4135	4135	4135	4135	0
354	20250304	125200	38649620	4135	4135	4135	4135	0
355	20250304	125100	38649620	4135	4135	4135	4135	0
356	20250304	125000	38649620	4135	4135	4135	4135	0
357	20250304	124900	38649620	4135	4135	4135	4135	0
358	20250304	124800	38649620	4135	4135	4135	4135	0
359	20250304	124700	38649620	4135	4135	4135	4135	1
360	20250304	124600	38645485	4140	4140	4140	4140	0
361	20250304	124500	38645485	4140	4140	4140	4140	10
362	20250304	124400	38604085	4135	4135	4135	4135	0
363	20250304	124300	38604085	4135	4135	4135	4135	0
364	20250304	124200	38604085	4135	4135	4135	4135	0
365	20250304	124100	38604085	4135	4135	4135	4135	1
366	20250304	124000	38599950	4155	4155	4155	4155	0
367	20250304	123900	38599950	4155	4155	4155	4155	0
368	20250304	123800	38599950	4155	4155	4155	4155	36
369	20250304	123700	38450370	4155	4155	4155	4155	0
370	20250304	123600	38450370	4155	4155	4155	4155	0
371	20250304	123500	38450370	4155	4155	4155	4155	0
372	20250304	123400	38450370	4155	4155	4155	4155	0
373	20250304	123300	38450370	4155	4155	4155	4155	0
374	20250304	123200	38450370	4155	4155	4155	4155	0
375	20250304	123100	38450370	4155	4155	4155	4155	0
376	20250304	123000	38450370	4155	4155	4155	4155	0
377	20250304	122900	38450370	4155	4155	4155	4155	0
378	20250304	122800	38450370	4155	4155	4155	4155	0
379	20250304	122700	38450370	4155	4155	4155	4155	0
380	20250304	122600	38450370	4155	4155	4155	4155	0
381	20250304	122500	38450370	4155	4155	4155	4155	12
382	20250304	122400	38400510	4140	4140	4140	4140	0
383	20250304	122300	38400510	4140	4140	4140	4140	0
384	20250304	122200	38400510	4140	4140	4140	4140	11
385	20250304	122100	38354970	4140	4140	4140	4140	0
386	20250304	122000	38354970	4140	4140	4140	4140	0
387	20250304	121900	38354970	4140	4140	4140	4140	0
388	20250304	121800	38354970	4140	4140	4140	4140	10
389	20250304	121700	38313570	4135	4135	4135	4135	0
390	20250304	121600	38313570	4135	4135	4135	4135	0
391	20250304	121500	38313570	4135	4135	4135	4135	1
392	20250304	121400	38309435	4130	4130	4130	4130	0
393	20250304	121300	38309435	4130	4130	4130	4130	0
394	20250304	121200	38309435	4130	4130	4130	4130	0
395	20250304	121100	38309435	4130	4130	4130	4130	0
396	20250304	121000	38309435	4130	4130	4130	4130	0
397	20250304	120900	38309435	4130	4130	4130	4130	0
398	20250304	120800	38309435	4130	4130	4130	4130	0
399	20250304	120700	38309435	4130	4130	4130	4130	0
400	20250304	120600	38309435	4130	4130	4130	4130	0
401	20250304	120500	38309435	4130	4130	4130	4130	0
402	20250304	120400	38309435	4130	4130	4130	4130	0
403	20250304	120300	38309435	4130	4130	4130	4130	0
404	20250304	120200	38309435	4130	4130	4130	4130	0
405	20250304	120100	38309435	4130	4130	4130	4130	0
406	20250304	120000	38309435	4130	4130	4130	4130	0
407	20250304	115900	38309435	4130	4130	4130	4130	0
408	20250304	115800	38309435	4130	4130	4130	4130	0
409	20250304	115700	38309435	4130	4130	4130	4130	25
410	20250304	115600	38206185	4130	4130	4130	4130	0
411	20250304	115500	38206185	4130	4130	4130	4130	0
412	20250304	115400	38206185	4130	4130	4130	4130	0
413	20250304	115300	38206185	4130	4130	4130	4130	0
414	20250304	115200	38206185	4130	4130	4130	4130	0
415	20250304	115100	38206185	4130	4130	4130	4130	0
416	20250304	115000	38206185	4130	4130	4130	4130	0
417	20250304	114900	38206185	4130	4130	4130	4130	0
418	20250304	114800	38206185	4130	4130	4130	4130	0
419	20250304	114700	38206185	4130	4130	4130	4130	0
420	20250304	114600	38206185	4130	4130	4130	4130	0
421	20250304	114500	38206185	4130	4130	4130	4130	0
422	20250304	114400	38206185	4130	4130	4130	4130	0
423	20250304	114300	38206185	4130	4130	4130	4130	0
424	20250304	114200	38206185	4130	4130	4130	4130	0
425	20250304	114100	38206185	4130	4130	4130	4130	0
426	20250304	114000	38206185	4130	4130	4130	4130	0
427	20250304	113900	38206185	4130	4130	4130	4130	0
428	20250304	113800	38206185	4130	4130	4130	4130	0
429	20250304	113700	38206185	4130	4130	4130	4130	0
430	20250304	113600	38206185	4130	4130	4130	4130	0
431	20250304	113500	38206185	4130	4130	4130	4130	0
432	20250304	113400	38206185	4130	4130	4130	4130	0
433	20250304	113300	38206185	4130	4130	4130	4130	0
434	20250304	113200	38206185	4130	4130	4130	4130	0
435	20250304	113100	38206185	4130	4130	4130	4130	0
436	20250304	113000	38206185	4130	4130	4130	4130	0
437	20250304	112900	38206185	4130	4130	4130	4130	0
438	20250304	112800	38206185	4130	4130	4130	4130	0
439	20250304	112700	38206185	4130	4130	4130	4130	0
440	20250304	112600	38206185	4130	4130	4130	4130	0
441	20250304	112500	38206185	4130	4130	4130	4130	0
442	20250304	112400	38206185	4130	4130	4130	4130	0
443	20250304	112300	38206185	4130	4130	4130	4130	0
444	20250304	112200	38206185	4130	4130	4130	4130	0
445	20250304	112100	38206185	4130	4130	4130	4130	0
446	20250304	112000	38206185	4130	4130	4130	4130	0
447	20250304	111900	38206185	4130	4130	4130	4130	0
448	20250304	111800	38206185	4130	4130	4130	4130	0
449	20250304	111700	38206185	4130	4130	4130	4130	0
450	20250304	111600	38206185	4130	4130	4130	4130	0
451	20250304	111500	38206185	4130	4130	4130	4130	0
452	20250304	111400	38206185	4130	4130	4130	4130	0
453	20250304	111300	38206185	4130	4130	4130	4130	0
454	20250304	111200	38206185	4130	4130	4130	4130	0
455	20250304	111100	38206185	4130	4130	4130	4130	0
456	20250304	111000	38206185	4130	4130	4130	4130	0
457	20250304	110900	38206185	4130	4130	4130	4130	0
458	20250304	110800	38206185	4130	4130	4130	4130	0
459	20250304	110700	38206185	4130	4130	4130	4130	0
460	20250304	110600	38206185	4130	4130	4130	4130	0
461	20250304	110500	38206185	4130	4130	4130	4130	129
462	20250304	110400	37673415	4130	4130	4130	4130	0
463	20250304	110300	37673415	4130	4130	4130	4130	0
464	20250304	110200	37673415	4130	4130	4130	4130	0
465	20250304	110100	37673415	4130	4130	4130	4130	0
466	20250304	110000	37673415	4130	4130	4130	4130	16
467	20250304	105900	37607335	4120	4120	4120	4120	0
468	20250304	105800	37607335	4120	4120	4120	4120	0
469	20250304	105700	37607335	4120	4120	4120	4120	0
470	20250304	105600	37607335	4120	4120	4120	4120	0
471	20250304	105500	37607335	4120	4120	4120	4120	0
472	20250304	105400	37607335	4120	4120	4120	4120	0
473	20250304	105300	37607335	4120	4120	4120	4120	1
474	20250304	105200	37603215	4120	4120	4120	4120	0
475	20250304	105100	37603215	4120	4120	4120	4120	0
476	20250304	105000	37603215	4120	4120	4120	4120	477
477	20250304	104900	35637975	4120	4120	4120	4120	0
478	20250304	104800	35637975	4120	4120	4120	4120	0
479	20250304	104700	35637975	4120	4120	4120	4120	551
480	20250304	104600	33367855	4125	4125	4125	4125	52
481	20250304	104500	33153355	4125	4125	4125	4125	8
482	20250304	104400	33120355	4125	4125	4125	4125	0
483	20250304	104300	33120355	4125	4125	4125	4125	0
484	20250304	104200	33120355	4125	4125	4125	4125	0
485	20250304	104100	33120355	4125	4125	4125	4125	0
486	20250304	104000	33120355	4125	4125	4125	4125	0
487	20250304	103900	33120355	4125	4125	4125	4125	0
488	20250304	103800	33120355	4125	4125	4125	4125	0
489	20250304	103700	33120355	4125	4125	4125	4125	0
490	20250304	103600	33120355	4125	4125	4125	4125	0
491	20250304	103500	33120355	4125	4125	4125	4125	0
492	20250304	103400	33120355	4125	4125	4125	4125	0
493	20250304	103300	33120355	4125	4135	4135	4125	1782
494	20250304	103200	25756040	4140	4140	4140	4140	0
495	20250304	103100	25756040	4140	4140	4140	4140	0
496	20250304	103000	25756040	4140	4140	4140	4140	0
497	20250304	102900	25756040	4140	4140	4140	4140	0
498	20250304	102800	25756040	4140	4140	4140	4140	0
499	20250304	102700	25756040	4140	4140	4140	4140	0
500	20250304	102600	25756040	4140	4140	4140	4140	0
501	20250304	102500	25756040	4140	4140	4140	4140	1
502	20250304	102400	25751900	4150	4150	4150	4150	0
503	20250304	102300	25751900	4150	4150	4150	4150	0
504	20250304	102200	25751900	4150	4150	4150	4150	0
505	20250304	102100	25751900	4150	4150	4150	4150	0
506	20250304	102000	25751900	4150	4150	4150	4150	1
507	20250304	101900	25747750	4135	4135	4135	4135	0
508	20250304	101800	25747750	4135	4140	4140	4135	40
509	20250304	101700	25582295	4135	4135	4135	4135	0
510	20250304	101600	25582295	4135	4135	4135	4135	0
511	20250304	101500	25582295	4135	4135	4135	4135	0
512	20250304	101400	25582295	4135	4135	4135	4135	0
513	20250304	101300	25582295	4135	4135	4135	4135	0
514	20250304	101200	25582295	4135	4135	4135	4135	0
515	20250304	101100	25582295	4135	4135	4135	4135	0
516	20250304	101000	25582295	4135	4135	4135	4135	0
517	20250304	100900	25582295	4135	4135	4135	4135	0
518	20250304	100800	25582295	4135	4135	4135	4135	0
519	20250304	100700	25582295	4135	4140	4140	4135	437
520	20250304	100600	23774555	4150	4150	4150	4150	0
521	20250304	100500	23774555	4150	4150	4150	4150	0
522	20250304	100400	23774555	4150	4150	4150	4150	0
523	20250304	100300	23774555	4150	4150	4150	4150	0
524	20250304	100200	23774555	4150	4150	4150	4150	0
525	20250304	100100	23774555	4150	4150	4150	4150	100
526	20250304	100000	23359555	4140	4140	4140	4140	0
527	20250304	095900	23359555	4140	4140	4140	4140	0
528	20250304	095800	23359555	4140	4140	4140	4140	1
529	20250304	095700	23355415	4150	4150	4150	4150	39
530	20250304	095600	23193565	4150	4150	4150	4150	0
531	20250304	095500	23193565	4150	4150	4150	4150	76
532	20250304	095400	22878165	4150	4150	4150	4150	0
533	20250304	095300	22878165	4150	4150	4150	4150	377
534	20250304	095200	21313615	4150	4150	4150	4150	0
535	20250304	095100	21313615	4150	4150	4150	4150	0
536	20250304	095000	21313615	4150	4150	4150	4150	0
537	20250304	094900	21313615	4150	4150	4150	4150	560
538	20250304	094800	18989615	4135	4135	4135	4135	29
539	20250304	094700	18869700	4150	4150	4150	4150	0
540	20250304	094600	18869700	4150	4150	4150	4150	0
541	20250304	094500	18869700	4150	4150	4150	4150	1
542	20250304	094400	18865550	4150	4150	4150	4150	0
543	20250304	094300	18865550	4150	4150	4150	4150	0
544	20250304	094200	18865550	4150	4150	4150	4150	0
545	20250304	094100	18865550	4150	4150	4150	4150	0
546	20250304	094000	18865550	4150	4150	4150	4150	0
547	20250304	093900	18865550	4150	4150	4150	4150	49
548	20250304	093800	18662200	4135	4135	4135	4135	1
549	20250304	093700	18658065	4150	4150	4150	4150	0
550	20250304	093600	18658065	4150	4150	4150	4150	0
551	20250304	093500	18658065	4150	4150	4150	4150	0
552	20250304	093400	18658065	4150	4150	4150	4150	0
553	20250304	093300	18658065	4150	4150	4150	4150	0
554	20250304	093200	18658065	4150	4150	4150	4150	221
555	20250304	093100	17740915	4150	4150	4150	4150	35
556	20250304	093000	17595665	4150	4150	4150	4150	0
557	20250304	092900	17595665	4150	4150	4150	4150	0
558	20250304	092800	17595665	4150	4150	4150	4150	0
559	20250304	092700	17595665	4150	4150	4150	4150	0
560	20250304	092600	17595665	4150	4160	4160	4150	128
561	20250304	092500	17064185	4150	4150	4150	4150	200
562	20250304	092400	16234185	4160	4160	4160	4160	0
563	20250304	092300	16234185	4160	4160	4160	4160	0
564	20250304	092200	16234185	4160	4160	4160	4160	0
565	20250304	092100	16234185	4160	4155	4160	4155	50
566	20250304	092000	16026245	4155	4155	4155	4155	0
567	20250304	091900	16026245	4155	4150	4155	4150	12
568	20250304	091800	15976405	4120	4150	4150	4120	77
569	20250304	091700	15656975	4150	4150	4150	4150	0
570	20250304	091600	15656975	4150	4150	4150	4150	0
571	20250304	091500	15656975	4150	4140	4150	4140	501
572	20250304	091400	13578105	4105	4105	4105	4105	0
573	20250304	091300	13578105	4105	4105	4105	4105	0
574	20250304	091200	13578105	4105	4115	4115	4105	383
575	20250304	091100	12003820	4250	4250	4250	4250	0
576	20250304	091000	12003820	4250	4250	4250	4250	0
577	20250304	090900	12003820	4250	4250	4250	4250	0
578	20250304	090800	12003820	4250	4250	4250	4250	0
579	20250304	090700	12003820	4250	4250	4250	4250	0
580	20250304	090600	12003820	4250	4150	4250	4130	336
581	20250304	090500	10610975	4150	4160	4165	4150	400
582	20250304	090400	8946190	4160	4160	4160	4160	143
583	20250304	090300	8351310	4285	4285	4285	4285	0
584	20250304	090200	8351310	4285	4150	4285	4150	487
585	20250304	090100	6284735	4105	4150	4150	4105	672
586	20250304	090000	3503240	4175	4210	4210	4155	840