KissMeData/004440/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	184300	75519235	4160	4160	4160	4160	688
3	20250318	184200	75519235	4160	4160	4160	4160	0
4	20250318	184100	75519235	4160	4160	4160	4160	0
5	20250318	184000	75519235	4160	4160	4160	4160	0
6	20250318	183900	75519235	4160	4160	4160	4160	0
7	20250318	183800	75519235	4160	4160	4160	4160	0
8	20250318	183700	75519235	4160	4160	4160	4160	0
9	20250318	183600	75519235	4160	4160	4160	4160	0
10	20250318	183500	75519235	4160	4160	4160	4160	0
11	20250318	183400	75519235	4160	4160	4160	4160	0
12	20250318	183300	75519235	4160	4160	4160	4160	0
13	20250318	183200	75519235	4160	4160	4160	4160	0
14	20250318	183100	75519235	4160	4160	4160	4160	0
15	20250318	183000	75519235	4160	4160	4160	4160	0
16	20250318	182900	75519235	4160	4160	4160	4160	0
17	20250318	182800	75519235	4160	4160	4160	4160	0
18	20250318	182700	75519235	4160	4160	4160	4160	0
19	20250318	182600	75519235	4160	4160	4160	4160	0
20	20250318	182500	75519235	4160	4160	4160	4160	0
21	20250318	182400	75519235	4160	4160	4160	4160	0
22	20250318	182300	75519235	4160	4160	4160	4160	0
23	20250318	182200	75519235	4160	4160	4160	4160	0
24	20250318	182100	75519235	4160	4160	4160	4160	0
25	20250318	182000	75519235	4160	4160	4160	4160	0
26	20250318	181900	75519235	4160	4160	4160	4160	0
27	20250318	181800	75519235	4160	4160	4160	4160	0
28	20250318	181700	75519235	4160	4160	4160	4160	0
29	20250318	181600	75519235	4160	4160	4160	4160	0
30	20250318	181500	75519235	4160	4160	4160	4160	0
31	20250318	181400	75519235	4160	4160	4160	4160	0
32	20250318	181300	75519235	4160	4160	4160	4160	688
33	20250318	181200	75519235	4160	4160	4160	4160	0
34	20250318	181100	75519235	4160	4160	4160	4160	0
35	20250318	181000	75519235	4160	4160	4160	4160	0
36	20250318	180900	75519235	4160	4160	4160	4160	0
37	20250318	180800	75519235	4160	4160	4160	4160	0
38	20250318	180700	75519235	4160	4160	4160	4160	0
39	20250318	180600	75519235	4160	4160	4160	4160	0
40	20250318	180500	75519235	4160	4160	4160	4160	0
41	20250318	180400	75519235	4160	4160	4160	4160	0
42	20250318	180300	75519235	4160	4160	4160	4160	0
43	20250318	180200	75519235	4160	4160	4160	4160	0
44	20250318	180100	75519235	4160	4160	4160	4160	0
45	20250318	180000	75519235	4160	4160	4160	4160	0
46	20250318	175900	75519235	4160	4160	4160	4160	0
47	20250318	175800	75519235	4160	4160	4160	4160	0
48	20250318	175700	75519235	4160	4160	4160	4160	0
49	20250318	175600	75519235	4160	4160	4160	4160	0
50	20250318	175500	75519235	4160	4160	4160	4160	0
51	20250318	175400	75519235	4160	4160	4160	4160	0
52	20250318	175300	75519235	4160	4160	4160	4160	0
53	20250318	175200	75519235	4160	4160	4160	4160	0
54	20250318	175100	75519235	4160	4160	4160	4160	0
55	20250318	175000	75519235	4160	4160	4160	4160	0
56	20250318	174900	75519235	4160	4160	4160	4160	0
57	20250318	174800	75519235	4160	4160	4160	4160	0
58	20250318	174700	75519235	4160	4160	4160	4160	0
59	20250318	174600	75519235	4160	4160	4160	4160	0
60	20250318	174500	75519235	4160	4160	4160	4160	0
61	20250318	174400	75519235	4160	4160	4160	4160	0
62	20250318	174300	75519235	4160	4160	4160	4160	688
63	20250318	174200	75519235	4160	4160	4160	4160	0
64	20250318	174100	75519235	4160	4160	4160	4160	0
65	20250318	174000	75519235	4160	4160	4160	4160	0
66	20250318	173900	75519235	4160	4160	4160	4160	0
67	20250318	173800	75519235	4160	4160	4160	4160	0
68	20250318	173700	75519235	4160	4160	4160	4160	0
69	20250318	173600	75519235	4160	4160	4160	4160	0
70	20250318	173500	75519235	4160	4160	4160	4160	0
71	20250318	173400	75519235	4160	4160	4160	4160	0
72	20250318	173300	75519235	4160	4160	4160	4160	0
73	20250318	173200	75519235	4160	4160	4160	4160	0
74	20250318	173100	75519235	4160	4160	4160	4160	0
75	20250318	173000	75519235	4160	4160	4160	4160	0
76	20250318	172900	75519235	4160	4160	4160	4160	0
77	20250318	172800	75519235	4160	4160	4160	4160	0
78	20250318	172700	75519235	4160	4160	4160	4160	0
79	20250318	172600	75519235	4160	4160	4160	4160	0
80	20250318	172500	75519235	4160	4160	4160	4160	0
81	20250318	172400	75519235	4160	4160	4160	4160	0
82	20250318	172300	75519235	4160	4160	4160	4160	0
83	20250318	172200	75519235	4160	4160	4160	4160	0
84	20250318	172100	75519235	4160	4160	4160	4160	0
85	20250318	172000	75519235	4160	4160	4160	4160	0
86	20250318	171900	75519235	4160	4160	4160	4160	0
87	20250318	171800	75519235	4160	4160	4160	4160	0
88	20250318	171700	75519235	4160	4160	4160	4160	0
89	20250318	171600	75519235	4160	4160	4160	4160	0
90	20250318	171500	75519235	4160	4160	4160	4160	0
91	20250318	171400	75519235	4160	4160	4160	4160	0
92	20250318	171300	75519235	4160	4160	4160	4160	688
93	20250318	171200	75519235	4160	4160	4160	4160	0
94	20250318	171100	75519235	4160	4160	4160	4160	0
95	20250318	171000	75519235	4160	4160	4160	4160	0
96	20250318	170900	75519235	4160	4160	4160	4160	0
97	20250318	170800	75519235	4160	4160	4160	4160	0
98	20250318	170700	75519235	4160	4160	4160	4160	0
99	20250318	170600	75519235	4160	4160	4160	4160	0
100	20250318	170500	75519235	4160	4160	4160	4160	0
101	20250318	170400	75519235	4160	4160	4160	4160	0
102	20250318	170300	75519235	4160	4160	4160	4160	0
103	20250318	170200	75519235	4160	4160	4160	4160	0
104	20250318	170100	75519235	4160	4160	4160	4160	0
105	20250318	170000	75519235	4160	4160	4160	4160	0
106	20250318	165900	75519235	4160	4160	4160	4160	0
107	20250318	165800	75519235	4160	4160	4160	4160	0
108	20250318	165700	75519235	4160	4160	4160	4160	0
109	20250318	165600	75519235	4160	4160	4160	4160	0
110	20250318	165500	75519235	4160	4160	4160	4160	0
111	20250318	165400	75519235	4160	4160	4160	4160	0
112	20250318	165300	75519235	4160	4160	4160	4160	0
113	20250318	165200	75519235	4160	4160	4160	4160	0
114	20250318	165100	75519235	4160	4160	4160	4160	0
115	20250318	165000	75519235	4160	4160	4160	4160	0
116	20250318	164900	75519235	4160	4160	4160	4160	0
117	20250318	164800	75519235	4160	4160	4160	4160	0
118	20250318	164700	75519235	4160	4160	4160	4160	0
119	20250318	164600	75519235	4160	4160	4160	4160	0
120	20250318	164500	75519235	4160	4160	4160	4160	0
121	20250318	164400	75519235	4160	4160	4160	4160	0
122	20250318	164300	75519235	4160	4160	4160	4160	688
123	20250318	164200	75519235	4160	4160	4160	4160	0
124	20250318	164100	75519235	4160	4160	4160	4160	0
125	20250318	164000	75519235	4160	4160	4160	4160	0
126	20250318	163900	75519235	4160	4160	4160	4160	0
127	20250318	163800	75519235	4160	4160	4160	4160	0
128	20250318	163700	75519235	4160	4160	4160	4160	0
129	20250318	163600	75519235	4160	4160	4160	4160	0
130	20250318	163500	75519235	4160	4160	4160	4160	0
131	20250318	163400	75519235	4160	4160	4160	4160	0
132	20250318	163300	75519235	4160	4160	4160	4160	0
133	20250318	163200	75519235	4160	4160	4160	4160	0
134	20250318	163100	75519235	4160	4160	4160	4160	0
135	20250318	163000	75519235	4160	4160	4160	4160	0
136	20250318	162900	75519235	4160	4160	4160	4160	0
137	20250318	162800	75519235	4160	4160	4160	4160	0
138	20250318	162700	75519235	4160	4160	4160	4160	0
139	20250318	162600	75519235	4160	4160	4160	4160	0
140	20250318	162500	75519235	4160	4160	4160	4160	0
141	20250318	162400	75519235	4160	4160	4160	4160	0
142	20250318	162300	75519235	4160	4160	4160	4160	0
143	20250318	162200	75519235	4160	4160	4160	4160	0
144	20250318	162100	75519235	4160	4160	4160	4160	0
145	20250318	162000	75519235	4160	4160	4160	4160	0
146	20250318	161900	75519235	4160	4160	4160	4160	0
147	20250318	161800	75519235	4160	4160	4160	4160	0
148	20250318	161700	75519235	4160	4160	4160	4160	0
149	20250318	161600	75519235	4160	4160	4160	4160	0
150	20250318	161500	75519235	4160	4160	4160	4160	0
151	20250318	161400	75519235	4160	4160	4160	4160	0
152	20250318	161300	75519235	4160	4160	4160	4160	688
153	20250318	161200	75519235	4160	4160	4160	4160	0
154	20250318	161100	75519235	4160	4160	4160	4160	0
155	20250318	161000	75519235	4160	4160	4160	4160	0
156	20250318	160900	75519235	4160	4160	4160	4160	0
157	20250318	160800	75519235	4160	4160	4160	4160	0
158	20250318	160700	75519235	4160	4160	4160	4160	0
159	20250318	160600	75519235	4160	4160	4160	4160	0
160	20250318	160500	75519235	4160	4160	4160	4160	0
161	20250318	160400	75519235	4160	4160	4160	4160	0
162	20250318	160300	75519235	4160	4160	4160	4160	0
163	20250318	160200	75519235	4160	4160	4160	4160	0
164	20250318	160100	75519235	4160	4160	4160	4160	0
165	20250318	160000	75519235	4160	4160	4160	4160	0
166	20250318	155900	75519235	4160	4160	4160	4160	0
167	20250318	155800	75519235	4160	4160	4160	4160	0
168	20250318	155700	75519235	4160	4160	4160	4160	0
169	20250318	155600	75519235	4160	4160	4160	4160	0
170	20250318	155500	75519235	4160	4160	4160	4160	0
171	20250318	155400	75519235	4160	4160	4160	4160	0
172	20250318	155300	75519235	4160	4160	4160	4160	0
173	20250318	155200	75519235	4160	4160	4160	4160	0
174	20250318	155100	75519235	4160	4160	4160	4160	0
175	20250318	155000	75519235	4160	4160	4160	4160	0
176	20250318	154900	75519235	4160	4160	4160	4160	0
177	20250318	154800	75519235	4160	4160	4160	4160	0
178	20250318	154700	75519235	4160	4160	4160	4160	0
179	20250318	154600	75519235	4160	4160	4160	4160	0
180	20250318	154500	75519235	4160	4160	4160	4160	0
181	20250318	154400	75519235	4160	4160	4160	4160	0
182	20250318	154300	75519235	4160	4160	4160	4160	688
183	20250318	154200	75519235	4160	4160	4160	4160	0
184	20250318	154100	75519235	4160	4160	4160	4160	0
185	20250318	154000	75519235	4160	4160	4160	4160	0
186	20250318	153900	75519235	4160	4160	4160	4160	0
187	20250318	153800	75519235	4160	4160	4160	4160	0
188	20250318	153700	75519235	4160	4160	4160	4160	0
189	20250318	153600	75519235	4160	4160	4160	4160	0
190	20250318	153500	75519235	4160	4160	4160	4160	0
191	20250318	153400	75519235	4160	4160	4160	4160	0
192	20250318	153300	75519235	4160	4160	4160	4160	0
193	20250318	153200	75519235	4160	4160	4160	4160	0
194	20250318	153100	75519235	4160	4160	4160	4160	0
195	20250318	153000	75519235	4160	4160	4160	4160	688
196	20250318	152900	72657155	4130	4130	4130	4130	0
197	20250318	152800	72657155	4130	4130	4130	4130	0
198	20250318	152700	72657155	4130	4130	4130	4130	0
199	20250318	152600	72657155	4130	4130	4130	4130	0
200	20250318	152500	72657155	4130	4130	4130	4130	0
201	20250318	152400	72657155	4130	4130	4130	4130	0
202	20250318	152300	72657155	4130	4130	4130	4130	0
203	20250318	152200	72657155	4130	4130	4130	4130	0
204	20250318	152100	72657155	4130	4130	4130	4130	0
205	20250318	152000	72657155	4130	4130	4130	4130	0
206	20250318	151900	72657155	4130	4145	4155	4130	768
207	20250318	151800	69476035	4145	4130	4145	4130	150
208	20250318	151700	68855835	4140	4140	4140	4140	0
209	20250318	151600	68855835	4140	4140	4140	4140	0
210	20250318	151500	68855835	4140	4140	4140	4140	1
211	20250318	151400	68851695	4140	4140	4140	4140	0
212	20250318	151300	68851695	4140	4140	4140	4140	1
213	20250318	151200	68847555	4130	4130	4130	4130	0
214	20250318	151100	68847555	4130	4135	4135	4130	400
215	20250318	151000	67195450	4130	4130	4130	4130	10
216	20250318	150900	67154150	4130	4130	4130	4130	1
217	20250318	150800	67150020	4140	4140	4140	4140	100
218	20250318	150700	66736020	4145	4140	4145	4140	150
219	20250318	150600	66115015	4140	4135	4140	4135	122
220	20250318	150500	65610535	4135	4135	4135	4135	238
221	20250318	150400	64626405	4135	4135	4135	4135	22
222	20250318	150300	64535435	4135	4135	4135	4135	61
223	20250318	150200	64283200	4135	4135	4135	4135	60
224	20250318	150100	64035100	4135	4135	4135	4135	270
225	20250318	150000	62918650	4115	4115	4115	4115	0
226	20250318	145900	62918650	4115	4125	4125	4115	6
227	20250318	145800	62893950	4135	4135	4135	4135	6
228	20250318	145700	62869140	4135	4135	4135	4135	233
229	20250318	145600	61905685	4135	4135	4135	4135	150
230	20250318	145500	61285435	4135	4135	4135	4135	2
231	20250318	145400	61277165	4135	4135	4135	4135	200
232	20250318	145300	60450165	4135	4120	4135	4120	204
233	20250318	145200	59608840	4120	4100	4120	4100	870
234	20250318	145100	56036455	4095	4095	4095	4095	0
235	20250318	145000	56036455	4095	4095	4095	4095	40
236	20250318	144900	55872655	4100	4100	4100	4100	12
237	20250318	144800	55823455	4100	4095	4100	4095	261
238	20250318	144700	54754575	4095	4095	4095	4095	40
239	20250318	144600	54590775	4095	4095	4095	4095	0
240	20250318	144500	54590775	4095	4095	4095	4095	0
241	20250318	144400	54590775	4095	4095	4095	4095	39
242	20250318	144300	54431070	4095	4095	4095	4095	0
243	20250318	144200	54431070	4095	4095	4095	4095	0
244	20250318	144100	54431070	4095	4095	4095	4095	121
245	20250318	144000	53935575	4095	4090	4095	4090	15
246	20250318	143900	53874215	4095	4095	4095	4095	0
247	20250318	143800	53874215	4095	4095	4095	4095	0
248	20250318	143700	53874215	4095	4095	4095	4095	0
249	20250318	143600	53874215	4095	4095	4095	4095	0
250	20250318	143500	53874215	4095	4095	4095	4095	0
251	20250318	143400	53874215	4095	4095	4095	4095	0
252	20250318	143300	53874215	4095	4095	4095	4095	0
253	20250318	143200	53874215	4095	4095	4095	4095	0
254	20250318	143100	53874215	4095	4095	4095	4095	0
255	20250318	143000	53874215	4095	4095	4095	4095	0
256	20250318	142900	53874215	4095	4095	4095	4095	0
257	20250318	142800	53874215	4095	4095	4095	4095	0
258	20250318	142700	53874215	4095	4095	4095	4095	0
259	20250318	142600	53874215	4095	4095	4095	4095	0
260	20250318	142500	53874215	4095	4095	4095	4095	0
261	20250318	142400	53874215	4095	4095	4095	4095	110
262	20250318	142300	53423765	4095	4095	4095	4095	12
263	20250318	142200	53374625	4105	4105	4105	4105	0
264	20250318	142100	53374625	4105	4105	4105	4105	0
265	20250318	142000	53374625	4105	4105	4105	4105	0
266	20250318	141900	53374625	4105	4105	4105	4105	0
267	20250318	141800	53374625	4105	4105	4105	4105	0
268	20250318	141700	53374625	4105	4105	4105	4105	0
269	20250318	141600	53374625	4105	4105	4105	4105	12
270	20250318	141500	53325365	4105	4105	4105	4105	0
271	20250318	141400	53325365	4105	4105	4105	4105	0
272	20250318	141300	53325365	4105	4100	4105	4100	12
273	20250318	141200	53276160	4075	4075	4075	4075	5
274	20250318	141100	53255785	4100	4100	4100	4100	0
275	20250318	141000	53255785	4100	4100	4100	4100	0
276	20250318	140900	53255785	4100	4100	4100	4100	0
277	20250318	140800	53255785	4100	4100	4100	4100	0
278	20250318	140700	53255785	4100	4100	4100	4100	0
279	20250318	140600	53255785	4100	4100	4100	4100	0
280	20250318	140500	53255785	4100	4100	4100	4100	14
281	20250318	140400	53198385	4075	4075	4075	4075	0
282	20250318	140300	53198385	4075	4075	4075	4075	62
283	20250318	140200	52945735	4075	4075	4075	4075	50
284	20250318	140100	52741985	4075	4075	4075	4075	0
285	20250318	140000	52741985	4075	4075	4075	4075	0
286	20250318	135900	52741985	4075	4075	4075	4075	69
287	20250318	135800	52460810	4090	4090	4090	4090	0
288	20250318	135700	52460810	4090	4090	4090	4090	24
289	20250318	135600	52362650	4100	4100	4100	4100	1
290	20250318	135500	52358550	4090	4090	4090	4090	24
291	20250318	135400	52260390	4090	4090	4090	4090	0
292	20250318	135300	52260390	4090	4090	4090	4090	0
293	20250318	135200	52260390	4090	4090	4090	4090	0
294	20250318	135100	52260390	4090	4090	4090	4090	0
295	20250318	135000	52260390	4090	4090	4090	4090	1
296	20250318	134900	52256300	4070	4090	4090	4070	767
297	20250318	134800	49130525	4090	4090	4090	4090	0
298	20250318	134700	49130525	4090	4090	4090	4090	0
299	20250318	134600	49130525	4090	4090	4090	4090	0
300	20250318	134500	49130525	4090	4090	4090	4090	0
301	20250318	134400	49130525	4090	4090	4090	4090	0
302	20250318	134300	49130525	4090	4090	4090	4090	0
303	20250318	134200	49130525	4090	4090	4090	4090	25
304	20250318	134100	49028275	4100	4100	4100	4100	0
305	20250318	134000	49028275	4100	4100	4100	4100	0
306	20250318	133900	49028275	4100	4100	4100	4100	0
307	20250318	133800	49028275	4100	4100	4100	4100	0
308	20250318	133700	49028275	4100	4100	4100	4100	0
309	20250318	133600	49028275	4100	4100	4100	4100	0
310	20250318	133500	49028275	4100	4100	4100	4100	25
311	20250318	133400	48925775	4100	4100	4100	4100	60
312	20250318	133300	48679775	4100	4100	4100	4100	40
313	20250318	133200	48515775	4100	4100	4100	4100	0
314	20250318	133100	48515775	4100	4105	4105	4100	11
315	20250318	133000	48470670	4100	4100	4100	4100	30
316	20250318	132900	48347670	4100	4100	4100	4100	0
317	20250318	132800	48347670	4100	4100	4100	4100	0
318	20250318	132700	48347670	4100	4100	4100	4100	233
319	20250318	132600	47392370	4105	4105	4105	4105	0
320	20250318	132500	47392370	4105	4105	4105	4105	0
321	20250318	132400	47392370	4105	4105	4105	4105	1
322	20250318	132300	47388265	4100	4100	4105	4100	113
323	20250318	132200	46924955	4100	4100	4100	4100	0
324	20250318	132100	46924955	4100	4100	4100	4100	0
325	20250318	132000	46924955	4100	4100	4100	4100	0
326	20250318	131900	46924955	4100	4100	4100	4100	0
327	20250318	131800	46924955	4100	4100	4100	4100	0
328	20250318	131700	46924955	4100	4100	4100	4100	0
329	20250318	131600	46924955	4100	4100	4100	4100	10
330	20250318	131500	46883955	4100	4100	4100	4100	30
331	20250318	131400	46760955	4100	4100	4100	4100	45
332	20250318	131300	46576455	4100	4100	4100	4100	75
333	20250318	131200	46268955	4100	4100	4100	4100	0
334	20250318	131100	46268955	4100	4100	4100	4100	0
335	20250318	131000	46268955	4100	4100	4100	4100	0
336	20250318	130900	46268955	4100	4100	4100	4100	18
337	20250318	130800	46195155	4100	4100	4100	4100	0
338	20250318	130700	46195155	4100	4100	4100	4100	0
339	20250318	130600	46195155	4100	4100	4100	4100	600
340	20250318	130500	43735155	4100	4100	4100	4100	0
341	20250318	130400	43735155	4100	4100	4100	4100	0
342	20250318	130300	43735155	4100	4100	4100	4100	0
343	20250318	130200	43735155	4100	4100	4100	4100	0
344	20250318	130100	43735155	4100	4100	4100	4100	0
345	20250318	130000	43735155	4100	4100	4100	4100	0
346	20250318	125900	43735155	4100	4100	4100	4100	0
347	20250318	125800	43735155	4100	4100	4100	4100	0
348	20250318	125700	43735155	4100	4100	4100	4100	0
349	20250318	125600	43735155	4100	4100	4100	4100	13
350	20250318	125500	43681855	4090	4090	4090	4090	20
351	20250318	125400	43600055	4090	4090	4090	4090	64
352	20250318	125300	43338295	4090	4090	4090	4090	0
353	20250318	125200	43338295	4090	4090	4090	4090	0
354	20250318	125100	43338295	4090	4090	4090	4090	0
355	20250318	125000	43338295	4090	4090	4090	4090	100
356	20250318	124900	42929295	4100	4100	4100	4100	0
357	20250318	124800	42929295	4100	4100	4100	4100	0
358	20250318	124700	42929295	4100	4100	4100	4100	0
359	20250318	124600	42929295	4100	4100	4100	4100	1
360	20250318	124500	42925195	4100	4100	4100	4100	0
361	20250318	124400	42925195	4100	4100	4100	4100	0
362	20250318	124300	42925195	4100	4100	4100	4100	1
363	20250318	124200	42921095	4090	4090	4090	4090	0
364	20250318	124100	42921095	4090	4090	4090	4090	35
365	20250318	124000	42777945	4105	4105	4105	4105	1
366	20250318	123900	42773840	4100	4100	4100	4100	2
367	20250318	123800	42765640	4100	4100	4100	4100	0
368	20250318	123700	42765640	4100	4100	4100	4100	1
369	20250318	123600	42761540	4105	4105	4105	4105	0
370	20250318	123500	42761540	4105	4105	4105	4105	0
371	20250318	123400	42761540	4105	4105	4105	4105	0
372	20250318	123300	42761540	4105	4105	4105	4105	0
373	20250318	123200	42761540	4105	4105	4105	4105	0
374	20250318	123100	42761540	4105	4105	4105	4105	0
375	20250318	123000	42761540	4105	4105	4105	4105	0
376	20250318	122900	42761540	4105	4105	4105	4105	0
377	20250318	122800	42761540	4105	4105	4105	4105	0
378	20250318	122700	42761540	4105	4105	4105	4105	0
379	20250318	122600	42761540	4105	4105	4105	4105	0
380	20250318	122500	42761540	4105	4105	4105	4105	0
381	20250318	122400	42761540	4105	4105	4105	4105	0
382	20250318	122300	42761540	4105	4105	4105	4105	0
383	20250318	122200	42761540	4105	4105	4105	4105	0
384	20250318	122100	42761540	4105	4105	4105	4105	0
385	20250318	122000	42761540	4105	4105	4105	4105	1
386	20250318	121900	42757435	4100	4100	4100	4100	10
387	20250318	121800	42716435	4100	4100	4100	4100	0
388	20250318	121700	42716435	4100	4100	4100	4100	0
389	20250318	121600	42716435	4100	4100	4100	4100	0
390	20250318	121500	42716435	4100	4090	4100	4090	3
391	20250318	121400	42704145	4090	4090	4090	4090	0
392	20250318	121300	42704145	4090	4090	4090	4090	0
393	20250318	121200	42704145	4090	4090	4090	4090	0
394	20250318	121100	42704145	4090	4090	4090	4090	0
395	20250318	121000	42704145	4090	4090	4090	4090	0
396	20250318	120900	42704145	4090	4090	4090	4090	0
397	20250318	120800	42704145	4090	4090	4090	4090	0
398	20250318	120700	42704145	4090	4090	4090	4090	0
399	20250318	120600	42704145	4090	4090	4090	4090	0
400	20250318	120500	42704145	4090	4090	4090	4090	0
401	20250318	120400	42704145	4090	4090	4090	4090	0
402	20250318	120300	42704145	4090	4095	4100	4090	40
403	20250318	120200	42540435	4100	4100	4100	4100	0
404	20250318	120100	42540435	4100	4100	4100	4100	0
405	20250318	120000	42540435	4100	4100	4100	4100	3
406	20250318	115900	42528135	4100	4100	4100	4100	241
407	20250318	115800	41540035	4100	4100	4100	4100	0
408	20250318	115700	41540035	4100	4100	4100	4100	0
409	20250318	115600	41540035	4100	4100	4100	4100	57
410	20250318	115500	41306335	4105	4105	4105	4105	0
411	20250318	115400	41306335	4105	4105	4105	4105	0
412	20250318	115300	41306335	4105	4105	4105	4105	409
413	20250318	115200	39627390	4100	4100	4100	4100	322
414	20250318	115100	38307190	4100	4100	4100	4100	0
415	20250318	115000	38307190	4100	4100	4100	4100	0
416	20250318	114900	38307190	4100	4100	4100	4100	1
417	20250318	114800	38303090	4100	4100	4100	4100	0
418	20250318	114700	38303090	4100	4100	4100	4100	0
419	20250318	114600	38303090	4100	4100	4100	4100	0
420	20250318	114500	38303090	4100	4100	4100	4100	0
421	20250318	114400	38303090	4100	4095	4100	4095	1484
422	20250318	114300	32224410	4095	4095	4095	4095	0
423	20250318	114200	32224410	4095	4095	4095	4095	0
424	20250318	114100	32224410	4095	4095	4095	4095	0
425	20250318	114000	32224410	4095	4095	4095	4095	0
426	20250318	113900	32224410	4095	4095	4095	4095	0
427	20250318	113800	32224410	4095	4095	4095	4095	0
428	20250318	113700	32224410	4095	4095	4095	4095	0
429	20250318	113600	32224410	4095	4095	4095	4095	0
430	20250318	113500	32224410	4095	4095	4095	4095	0
431	20250318	113400	32224410	4095	4095	4095	4095	0
432	20250318	113300	32224410	4095	4095	4095	4095	0
433	20250318	113200	32224410	4095	4095	4095	4095	3
434	20250318	113100	32212125	4095	4095	4095	4095	0
435	20250318	113000	32212125	4095	4095	4095	4095	0
436	20250318	112900	32212125	4095	4095	4095	4095	0
437	20250318	112800	32212125	4095	4095	4095	4095	4
438	20250318	112700	32195745	4095	4095	4095	4095	217
439	20250318	112600	31307130	4090	4090	4090	4090	46
440	20250318	112500	31118990	4090	4090	4090	4090	10
441	20250318	112400	31078090	4090	4090	4090	4090	48
442	20250318	112300	30881770	4070	4070	4070	4070	0
443	20250318	112200	30881770	4070	4070	4070	4070	0
444	20250318	112100	30881770	4070	4070	4070	4070	8
445	20250318	112000	30849210	4090	4090	4090	4090	74
446	20250318	111900	30546550	4090	4090	4090	4090	10
447	20250318	111800	30505650	4090	4090	4090	4090	0
448	20250318	111700	30505650	4090	4090	4090	4090	100
449	20250318	111600	30096650	4090	4090	4090	4090	0
450	20250318	111500	30096650	4090	4095	4100	4090	447
451	20250318	111400	28268405	4090	4090	4090	4090	0
452	20250318	111300	28268405	4090	4090	4090	4090	0
453	20250318	111200	28268405	4090	4090	4090	4090	0
454	20250318	111100	28268405	4090	4090	4090	4090	0
455	20250318	111000	28268405	4090	4090	4090	4090	125
456	20250318	110900	27757155	4090	4090	4090	4090	0
457	20250318	110800	27757155	4090	4090	4090	4090	0
458	20250318	110700	27757155	4090	4090	4090	4090	1
459	20250318	110600	27753065	4090	4090	4090	4090	0
460	20250318	110500	27753065	4090	4090	4090	4090	8
461	20250318	110400	27720345	4090	4090	4090	4090	12
462	20250318	110300	27671265	4090	4090	4090	4090	0
463	20250318	110200	27671265	4090	4090	4090	4090	0
464	20250318	110100	27671265	4090	4090	4090	4090	0
465	20250318	110000	27671265	4090	4090	4090	4090	0
466	20250318	105900	27671265	4090	4090	4090	4090	0
467	20250318	105800	27671265	4090	4090	4090	4090	0
468	20250318	105700	27671265	4090	4090	4090	4090	579
469	20250318	105600	25303155	4090	4090	4090	4090	294
470	20250318	105500	24100695	4090	4090	4090	4090	8
471	20250318	105400	24067975	4070	4070	4070	4070	0
472	20250318	105300	24067975	4070	4070	4070	4070	0
473	20250318	105200	24067975	4070	4070	4070	4070	0
474	20250318	105100	24067975	4070	4070	4070	4070	0
475	20250318	105000	24067975	4070	4070	4070	4070	9
476	20250318	104900	24031345	4070	4070	4070	4070	0
477	20250318	104800	24031345	4070	4070	4070	4070	1
478	20250318	104700	24027275	4075	4075	4075	4075	0
479	20250318	104600	24027275	4075	4075	4075	4075	0
480	20250318	104500	24027275	4075	4075	4075	4075	150
481	20250318	104400	23416025	4080	4080	4080	4080	0
482	20250318	104300	23416025	4080	4080	4080	4080	1
483	20250318	104200	23411945	4080	4080	4080	4080	0
484	20250318	104100	23411945	4080	4080	4080	4080	780
485	20250318	104000	20229545	4095	4095	4095	4095	0
486	20250318	103900	20229545	4095	4095	4095	4095	0
487	20250318	103800	20229545	4095	4095	4095	4095	0
488	20250318	103700	20229545	4095	4095	4095	4095	0
489	20250318	103600	20229545	4095	4095	4095	4095	0
490	20250318	103500	20229545	4095	4095	4095	4095	0
491	20250318	103400	20229545	4095	4095	4095	4095	5
492	20250318	103300	20209070	4090	4090	4090	4090	10
493	20250318	103200	20168170	4090	4090	4090	4090	0
494	20250318	103100	20168170	4090	4090	4090	4090	0
495	20250318	103000	20168170	4090	4090	4090	4090	0
496	20250318	102900	20168170	4090	4090	4090	4090	0
497	20250318	102800	20168170	4090	4090	4090	4090	0
498	20250318	102700	20168170	4090	4090	4090	4090	12
499	20250318	102600	20119090	4085	4085	4085	4085	0
500	20250318	102500	20119090	4085	4085	4085	4085	0
501	20250318	102400	20119090	4085	4065	4085	4065	17
502	20250318	102300	20049865	4070	4070	4070	4070	62
503	20250318	102200	19797525	4100	4100	4100	4100	0
504	20250318	102100	19797525	4100	4100	4100	4100	1
505	20250318	102000	19793425	4075	4075	4075	4075	0
506	20250318	101900	19793425	4075	4075	4075	4075	0
507	20250318	101800	19793425	4075	4075	4075	4075	0
508	20250318	101700	19793425	4075	4075	4075	4075	0
509	20250318	101600	19793425	4075	4075	4075	4075	0
510	20250318	101500	19793425	4075	4075	4075	4075	0
511	20250318	101400	19793425	4075	4075	4075	4075	0
512	20250318	101300	19793425	4075	4075	4075	4075	0
513	20250318	101200	19793425	4075	4075	4075	4075	0
514	20250318	101100	19793425	4075	4080	4080	4075	1000
515	20250318	101000	15717335	4095	4095	4095	4095	5
516	20250318	100900	15696860	4105	4105	4105	4105	0
517	20250318	100800	15696860	4105	4105	4105	4105	0
518	20250318	100700	15696860	4105	4105	4105	4105	2
519	20250318	100600	15688650	4105	4105	4105	4105	0
520	20250318	100500	15688650	4105	4105	4105	4105	0
521	20250318	100400	15688650	4105	4105	4105	4105	0
522	20250318	100300	15688650	4105	4105	4105	4105	0
523	20250318	100200	15688650	4105	4105	4105	4105	0
524	20250318	100100	15688650	4105	4105	4105	4105	1
525	20250318	100000	15684545	4075	4075	4075	4075	38
526	20250318	095900	15529695	4075	4080	4080	4075	106
527	20250318	095800	15097630	4110	4110	4110	4110	0
528	20250318	095700	15097630	4110	4110	4110	4110	0
529	20250318	095600	15097630	4110	4110	4110	4110	0
530	20250318	095500	15097630	4110	4110	4110	4110	0
531	20250318	095400	15097630	4110	4110	4110	4110	0
532	20250318	095300	15097630	4110	4110	4110	4110	0
533	20250318	095200	15097630	4110	4100	4110	4100	246
534	20250318	095100	14088830	4100	4095	4100	4095	199
535	20250318	095000	13272940	4100	4100	4100	4100	0
536	20250318	094900	13272940	4100	4100	4100	4100	0
537	20250318	094800	13272940	4100	4100	4100	4100	0
538	20250318	094700	13272940	4100	4095	4100	4095	50
539	20250318	094600	13067945	4060	4100	4100	4060	5
540	20250318	094500	13047485	4100	4095	4100	4095	372
541	20250318	094400	11522780	4095	4095	4095	4095	2
542	20250318	094300	11514590	4095	4095	4095	4095	1
543	20250318	094200	11510495	4095	4095	4095	4095	0
544	20250318	094100	11510495	4095	4095	4095	4095	2
545	20250318	094000	11502305	4095	4095	4095	4095	0
546	20250318	093900	11502305	4095	4095	4095	4095	0
547	20250318	093800	11502305	4095	4095	4095	4095	1
548	20250318	093700	11498210	4090	4090	4090	4090	0
549	20250318	093600	11498210	4090	4090	4090	4090	0
550	20250318	093500	11498210	4090	4090	4090	4090	0
551	20250318	093400	11498210	4090	4090	4090	4090	0
552	20250318	093300	11498210	4090	4090	4090	4090	0
553	20250318	093200	11498210	4090	4090	4090	4090	0
554	20250318	093100	11498210	4090	4090	4095	4090	257
555	20250318	093000	10446945	4100	4100	4100	4100	0
556	20250318	092900	10446945	4100	4100	4100	4100	0
557	20250318	092800	10446945	4100	4100	4100	4100	0
558	20250318	092700	10446945	4100	4100	4100	4100	0
559	20250318	092600	10446945	4100	4100	4100	4100	0
560	20250318	092500	10446945	4100	4100	4100	4100	0
561	20250318	092400	10446945	4100	4100	4100	4100	0
562	20250318	092300	10446945	4100	4100	4100	4100	0
563	20250318	092200	10446945	4100	4100	4100	4100	0
564	20250318	092100	10446945	4100	4100	4100	4100	1
565	20250318	092000	10442845	4055	4075	4075	4055	1250
566	20250318	091900	5372020	4120	4120	4120	4120	0
567	20250318	091800	5372020	4120	4100	4120	4100	100
568	20250318	091700	4961400	4090	4100	4100	4090	130
569	20250318	091600	4429100	4120	4100	4120	4100	90
570	20250318	091500	4059500	4120	4105	4120	4105	242
571	20250318	091400	3064310	4105	4100	4105	4100	12
572	20250318	091300	3015100	4100	4085	4120	4085	203
573	20250318	091200	2182325	4085	4070	4085	4070	294
574	20250318	091100	985270	4070	4070	4070	4070	44
575	20250318	091000	806190	4070	4070	4070	4070	0
576	20250318	090900	806190	4070	4070	4070	4070	4
577	20250318	090800	789910	4070	4070	4070	4070	0
578	20250318	090700	789910	4070	4070	4070	4070	5
579	20250318	090600	769560	4070	4070	4070	4070	0
580	20250318	090500	769560	4070	4060	4070	4060	103
581	20250318	090400	351020	4060	4060	4060	4060	0
582	20250318	090300	351020	4060	4060	4060	4060	1
583	20250318	090200	346960	4050	4045	4050	4045	33
584	20250318	090100	213375	4040	4040	4040	4040	3
585	20250318	090000	201255	4040	4020	4040	4020	50