KissMeData/004720/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	184400	45472070	4130	4130	4130	4130	204
3	20250319	184300	45472070	4130	4130	4130	4130	0
4	20250319	184200	45472070	4130	4130	4130	4130	0
5	20250319	184100	45472070	4130	4130	4130	4130	0
6	20250319	184000	45472070	4130	4130	4130	4130	0
7	20250319	183900	45472070	4130	4130	4130	4130	0
8	20250319	183800	45472070	4130	4130	4130	4130	0
9	20250319	183700	45472070	4130	4130	4130	4130	0
10	20250319	183600	45472070	4130	4130	4130	4130	0
11	20250319	183500	45472070	4130	4130	4130	4130	0
12	20250319	183400	45472070	4130	4130	4130	4130	0
13	20250319	183300	45472070	4130	4130	4130	4130	0
14	20250319	183200	45472070	4130	4130	4130	4130	0
15	20250319	183100	45472070	4130	4130	4130	4130	0
16	20250319	183000	45472070	4130	4130	4130	4130	0
17	20250319	182900	45472070	4130	4130	4130	4130	0
18	20250319	182800	45472070	4130	4130	4130	4130	0
19	20250319	182700	45472070	4130	4130	4130	4130	0
20	20250319	182600	45472070	4130	4130	4130	4130	0
21	20250319	182500	45472070	4130	4130	4130	4130	0
22	20250319	182400	45472070	4130	4130	4130	4130	0
23	20250319	182300	45472070	4130	4130	4130	4130	0
24	20250319	182200	45472070	4130	4130	4130	4130	0
25	20250319	182100	45472070	4130	4130	4130	4130	0
26	20250319	182000	45472070	4130	4130	4130	4130	0
27	20250319	181900	45472070	4130	4130	4130	4130	0
28	20250319	181800	45472070	4130	4130	4130	4130	0
29	20250319	181700	45472070	4130	4130	4130	4130	0
30	20250319	181600	45472070	4130	4130	4130	4130	0
31	20250319	181500	45472070	4130	4130	4130	4130	0
32	20250319	181400	45472070	4130	4130	4130	4130	204
33	20250319	181300	45472070	4130	4130	4130	4130	0
34	20250319	181200	45472070	4130	4130	4130	4130	0
35	20250319	181100	45472070	4130	4130	4130	4130	0
36	20250319	181000	45472070	4130	4130	4130	4130	0
37	20250319	180900	45472070	4130	4130	4130	4130	0
38	20250319	180800	45472070	4130	4130	4130	4130	0
39	20250319	180700	45472070	4130	4130	4130	4130	0
40	20250319	180600	45472070	4130	4130	4130	4130	0
41	20250319	180500	45472070	4130	4130	4130	4130	0
42	20250319	180400	45472070	4130	4130	4130	4130	0
43	20250319	180300	45472070	4130	4130	4130	4130	0
44	20250319	180200	45472070	4130	4130	4130	4130	0
45	20250319	180100	45472070	4130	4130	4130	4130	0
46	20250319	180000	45472070	4130	4130	4130	4130	0
47	20250319	175900	45472070	4130	4130	4130	4130	0
48	20250319	175800	45472070	4130	4130	4130	4130	0
49	20250319	175700	45472070	4130	4130	4130	4130	0
50	20250319	175600	45472070	4130	4130	4130	4130	0
51	20250319	175500	45472070	4130	4130	4130	4130	0
52	20250319	175400	45472070	4130	4130	4130	4130	0
53	20250319	175300	45472070	4130	4130	4130	4130	0
54	20250319	175200	45472070	4130	4130	4130	4130	0
55	20250319	175100	45472070	4130	4130	4130	4130	0
56	20250319	175000	45472070	4130	4130	4130	4130	0
57	20250319	174900	45472070	4130	4130	4130	4130	0
58	20250319	174800	45472070	4130	4130	4130	4130	0
59	20250319	174700	45472070	4130	4130	4130	4130	0
60	20250319	174600	45472070	4130	4130	4130	4130	0
61	20250319	174500	45472070	4130	4130	4130	4130	0
62	20250319	174400	45472070	4130	4130	4130	4130	204
63	20250319	174300	45472070	4130	4130	4130	4130	0
64	20250319	174200	45472070	4130	4130	4130	4130	0
65	20250319	174100	45472070	4130	4130	4130	4130	0
66	20250319	174000	45472070	4130	4130	4130	4130	0
67	20250319	173900	45472070	4130	4130	4130	4130	0
68	20250319	173800	45472070	4130	4130	4130	4130	0
69	20250319	173700	45472070	4130	4130	4130	4130	0
70	20250319	173600	45472070	4130	4130	4130	4130	0
71	20250319	173500	45472070	4130	4130	4130	4130	0
72	20250319	173400	45472070	4130	4130	4130	4130	0
73	20250319	173300	45472070	4130	4130	4130	4130	0
74	20250319	173200	45472070	4130	4130	4130	4130	0
75	20250319	173100	45472070	4130	4130	4130	4130	0
76	20250319	173000	45472070	4130	4130	4130	4130	0
77	20250319	172900	45472070	4130	4130	4130	4130	0
78	20250319	172800	45472070	4130	4130	4130	4130	0
79	20250319	172700	45472070	4130	4130	4130	4130	0
80	20250319	172600	45472070	4130	4130	4130	4130	0
81	20250319	172500	45472070	4130	4130	4130	4130	0
82	20250319	172400	45472070	4130	4130	4130	4130	0
83	20250319	172300	45472070	4130	4130	4130	4130	0
84	20250319	172200	45472070	4130	4130	4130	4130	0
85	20250319	172100	45472070	4130	4130	4130	4130	0
86	20250319	172000	45472070	4130	4130	4130	4130	0
87	20250319	171900	45472070	4130	4130	4130	4130	0
88	20250319	171800	45472070	4130	4130	4130	4130	0
89	20250319	171700	45472070	4130	4130	4130	4130	0
90	20250319	171600	45472070	4130	4130	4130	4130	0
91	20250319	171500	45472070	4130	4130	4130	4130	0
92	20250319	171400	45472070	4130	4130	4130	4130	204
93	20250319	171300	45472070	4130	4130	4130	4130	0
94	20250319	171200	45472070	4130	4130	4130	4130	0
95	20250319	171100	45472070	4130	4130	4130	4130	0
96	20250319	171000	45472070	4130	4130	4130	4130	0
97	20250319	170900	45472070	4130	4130	4130	4130	0
98	20250319	170800	45472070	4130	4130	4130	4130	0
99	20250319	170700	45472070	4130	4130	4130	4130	0
100	20250319	170600	45472070	4130	4130	4130	4130	0
101	20250319	170500	45472070	4130	4130	4130	4130	0
102	20250319	170400	45472070	4130	4130	4130	4130	0
103	20250319	170300	45472070	4130	4130	4130	4130	0
104	20250319	170200	45472070	4130	4130	4130	4130	0
105	20250319	170100	45472070	4130	4130	4130	4130	0
106	20250319	170000	45472070	4130	4130	4130	4130	0
107	20250319	165900	45472070	4130	4130	4130	4130	0
108	20250319	165800	45472070	4130	4130	4130	4130	0
109	20250319	165700	45472070	4130	4130	4130	4130	0
110	20250319	165600	45472070	4130	4130	4130	4130	0
111	20250319	165500	45472070	4130	4130	4130	4130	0
112	20250319	165400	45472070	4130	4130	4130	4130	0
113	20250319	165300	45472070	4130	4130	4130	4130	0
114	20250319	165200	45472070	4130	4130	4130	4130	0
115	20250319	165100	45472070	4130	4130	4130	4130	0
116	20250319	165000	45472070	4130	4130	4130	4130	0
117	20250319	164900	45472070	4130	4130	4130	4130	0
118	20250319	164800	45472070	4130	4130	4130	4130	0
119	20250319	164700	45472070	4130	4130	4130	4130	0
120	20250319	164600	45472070	4130	4130	4130	4130	0
121	20250319	164500	45472070	4130	4130	4130	4130	0
122	20250319	164400	45472070	4130	4130	4130	4130	204
123	20250319	164300	45472070	4130	4130	4130	4130	0
124	20250319	164200	45472070	4130	4130	4130	4130	0
125	20250319	164100	45472070	4130	4130	4130	4130	0
126	20250319	164000	45472070	4130	4130	4130	4130	0
127	20250319	163900	45472070	4130	4130	4130	4130	0
128	20250319	163800	45472070	4130	4130	4130	4130	0
129	20250319	163700	45472070	4130	4130	4130	4130	0
130	20250319	163600	45472070	4130	4130	4130	4130	0
131	20250319	163500	45472070	4130	4130	4130	4130	0
132	20250319	163400	45472070	4130	4130	4130	4130	0
133	20250319	163300	45472070	4130	4130	4130	4130	0
134	20250319	163200	45472070	4130	4130	4130	4130	0
135	20250319	163100	45472070	4130	4130	4130	4130	0
136	20250319	163000	45472070	4130	4130	4130	4130	0
137	20250319	162900	45472070	4130	4130	4130	4130	0
138	20250319	162800	45472070	4130	4130	4130	4130	0
139	20250319	162700	45472070	4130	4130	4130	4130	0
140	20250319	162600	45472070	4130	4130	4130	4130	0
141	20250319	162500	45472070	4130	4130	4130	4130	0
142	20250319	162400	45472070	4130	4130	4130	4130	0
143	20250319	162300	45472070	4130	4130	4130	4130	0
144	20250319	162200	45472070	4130	4130	4130	4130	0
145	20250319	162100	45472070	4130	4130	4130	4130	0
146	20250319	162000	45472070	4130	4130	4130	4130	0
147	20250319	161900	45472070	4130	4130	4130	4130	0
148	20250319	161800	45472070	4130	4130	4130	4130	0
149	20250319	161700	45472070	4130	4130	4130	4130	0
150	20250319	161600	45472070	4130	4130	4130	4130	0
151	20250319	161500	45472070	4130	4130	4130	4130	0
152	20250319	161400	45472070	4130	4130	4130	4130	204
153	20250319	161300	45472070	4130	4130	4130	4130	0
154	20250319	161200	45472070	4130	4130	4130	4130	0
155	20250319	161100	45472070	4130	4130	4130	4130	0
156	20250319	161000	45472070	4130	4130	4130	4130	0
157	20250319	160900	45472070	4130	4130	4130	4130	0
158	20250319	160800	45472070	4130	4130	4130	4130	0
159	20250319	160700	45472070	4130	4130	4130	4130	0
160	20250319	160600	45472070	4130	4130	4130	4130	0
161	20250319	160500	45472070	4130	4130	4130	4130	0
162	20250319	160400	45472070	4130	4130	4130	4130	0
163	20250319	160300	45472070	4130	4130	4130	4130	0
164	20250319	160200	45472070	4130	4130	4130	4130	0
165	20250319	160100	45472070	4130	4130	4130	4130	0
166	20250319	160000	45472070	4130	4130	4130	4130	0
167	20250319	155900	45472070	4130	4130	4130	4130	0
168	20250319	155800	45472070	4130	4130	4130	4130	0
169	20250319	155700	45472070	4130	4130	4130	4130	0
170	20250319	155600	45472070	4130	4130	4130	4130	0
171	20250319	155500	45472070	4130	4130	4130	4130	0
172	20250319	155400	45472070	4130	4130	4130	4130	0
173	20250319	155300	45472070	4130	4130	4130	4130	0
174	20250319	155200	45472070	4130	4130	4130	4130	0
175	20250319	155100	45472070	4130	4130	4130	4130	0
176	20250319	155000	45472070	4130	4130	4130	4130	0
177	20250319	154900	45472070	4130	4130	4130	4130	0
178	20250319	154800	45472070	4130	4130	4130	4130	0
179	20250319	154700	45472070	4130	4130	4130	4130	0
180	20250319	154600	45472070	4130	4130	4130	4130	0
181	20250319	154500	45472070	4130	4130	4130	4130	0
182	20250319	154400	45472070	4130	4130	4130	4130	204
183	20250319	154300	45472070	4130	4130	4130	4130	0
184	20250319	154200	45472070	4130	4130	4130	4130	0
185	20250319	154100	45472070	4130	4130	4130	4130	0
186	20250319	154000	45472070	4130	4130	4130	4130	0
187	20250319	153900	45472070	4130	4130	4130	4130	0
188	20250319	153800	45472070	4130	4130	4130	4130	0
189	20250319	153700	45472070	4130	4130	4130	4130	0
190	20250319	153600	45472070	4130	4130	4130	4130	0
191	20250319	153500	45472070	4130	4130	4130	4130	0
192	20250319	153400	45472070	4130	4130	4130	4130	0
193	20250319	153300	45472070	4130	4130	4130	4130	0
194	20250319	153200	45472070	4130	4130	4130	4130	0
195	20250319	153100	45472070	4130	4130	4130	4130	0
196	20250319	153000	45472070	4130	4130	4130	4130	204
197	20250319	152900	44629550	4145	4145	4145	4145	0
198	20250319	152800	44629550	4145	4145	4145	4145	0
199	20250319	152700	44629550	4145	4145	4145	4145	0
200	20250319	152600	44629550	4145	4145	4145	4145	0
201	20250319	152500	44629550	4145	4145	4145	4145	0
202	20250319	152400	44629550	4145	4145	4145	4145	0
203	20250319	152300	44629550	4145	4145	4145	4145	0
204	20250319	152200	44629550	4145	4145	4145	4145	0
205	20250319	152100	44629550	4145	4145	4145	4145	0
206	20250319	152000	44629550	4145	4145	4145	4145	0
207	20250319	151900	44629550	4145	4145	4145	4145	0
208	20250319	151800	44629550	4145	4145	4145	4145	0
209	20250319	151700	44629550	4145	4145	4145	4145	0
210	20250319	151600	44629550	4145	4145	4145	4145	0
211	20250319	151500	44629550	4145	4145	4145	4145	0
212	20250319	151400	44629550	4145	4145	4145	4145	0
213	20250319	151300	44629550	4145	4145	4145	4145	0
214	20250319	151200	44629550	4145	4145	4145	4145	0
215	20250319	151100	44629550	4145	4145	4145	4145	0
216	20250319	151000	44629550	4145	4145	4145	4145	0
217	20250319	150900	44629550	4145	4145	4145	4145	0
218	20250319	150800	44629550	4145	4145	4145	4145	0
219	20250319	150700	44629550	4145	4145	4145	4145	0
220	20250319	150600	44629550	4145	4145	4145	4145	0
221	20250319	150500	44629550	4145	4145	4145	4145	0
222	20250319	150400	44629550	4145	4145	4145	4145	0
223	20250319	150300	44629550	4145	4145	4145	4145	0
224	20250319	150200	44629550	4145	4145	4145	4145	0
225	20250319	150100	44629550	4145	4145	4145	4145	0
226	20250319	150000	44629550	4145	4145	4145	4145	0
227	20250319	145900	44629550	4145	4145	4145	4145	0
228	20250319	145800	44629550	4145	4145	4145	4145	0
229	20250319	145700	44629550	4145	4145	4145	4145	0
230	20250319	145600	44629550	4145	4145	4145	4145	0
231	20250319	145500	44629550	4145	4145	4145	4145	0
232	20250319	145400	44629550	4145	4145	4145	4145	50
233	20250319	145300	44422300	4145	4145	4145	4145	0
234	20250319	145200	44422300	4145	4145	4145	4145	0
235	20250319	145100	44422300	4145	4145	4145	4145	0
236	20250319	145000	44422300	4145	4145	4145	4145	0
237	20250319	144900	44422300	4145	4145	4145	4145	0
238	20250319	144800	44422300	4145	4145	4145	4145	0
239	20250319	144700	44422300	4145	4145	4145	4145	0
240	20250319	144600	44422300	4145	4145	4145	4145	0
241	20250319	144500	44422300	4145	4140	4145	4140	73
242	20250319	144400	44119765	4140	4140	4140	4140	0
243	20250319	144300	44119765	4140	4140	4140	4140	0
244	20250319	144200	44119765	4140	4140	4140	4140	0
245	20250319	144100	44119765	4140	4140	4140	4140	0
246	20250319	144000	44119765	4140	4140	4140	4140	0
247	20250319	143900	44119765	4140	4140	4140	4140	0
248	20250319	143800	44119765	4140	4140	4140	4140	0
249	20250319	143700	44119765	4140	4140	4140	4140	0
250	20250319	143600	44119765	4140	4140	4140	4140	8
251	20250319	143500	44086645	4145	4145	4145	4145	0
252	20250319	143400	44086645	4145	4145	4145	4145	0
253	20250319	143300	44086645	4145	4145	4145	4145	0
254	20250319	143200	44086645	4145	4135	4145	4135	37
255	20250319	143100	43933430	4125	4125	4125	4125	1
256	20250319	143000	43929305	4135	4135	4135	4135	0
257	20250319	142900	43929305	4135	4135	4135	4135	0
258	20250319	142800	43929305	4135	4135	4135	4135	0
259	20250319	142700	43929305	4135	4135	4135	4135	0
260	20250319	142600	43929305	4135	4135	4135	4135	0
261	20250319	142500	43929305	4135	4135	4135	4135	0
262	20250319	142400	43929305	4135	4135	4135	4135	0
263	20250319	142300	43929305	4135	4135	4135	4135	0
264	20250319	142200	43929305	4135	4135	4135	4135	0
265	20250319	142100	43929305	4135	4135	4135	4135	0
266	20250319	142000	43929305	4135	4135	4135	4135	0
267	20250319	141900	43929305	4135	4135	4135	4135	0
268	20250319	141800	43929305	4135	4135	4135	4135	0
269	20250319	141700	43929305	4135	4135	4135	4135	0
270	20250319	141600	43929305	4135	4135	4135	4135	0
271	20250319	141500	43929305	4135	4135	4135	4135	0
272	20250319	141400	43929305	4135	4135	4135	4135	5
273	20250319	141300	43908630	4140	4140	4140	4140	0
274	20250319	141200	43908630	4140	4140	4140	4140	0
275	20250319	141100	43908630	4140	4140	4140	4140	0
276	20250319	141000	43908630	4140	4140	4140	4140	0
277	20250319	140900	43908630	4140	4140	4140	4140	2
278	20250319	140800	43900350	4145	4145	4145	4145	24
279	20250319	140700	43800870	4140	4140	4140	4140	0
280	20250319	140600	43800870	4140	4140	4140	4140	201
281	20250319	140500	42968730	4140	4140	4140	4140	0
282	20250319	140400	42968730	4140	4140	4140	4140	0
283	20250319	140300	42968730	4140	4140	4140	4140	0
284	20250319	140200	42968730	4140	4140	4140	4140	0
285	20250319	140100	42968730	4140	4140	4140	4140	0
286	20250319	140000	42968730	4140	4140	4140	4140	0
287	20250319	135900	42968730	4140	4140	4140	4140	1
288	20250319	135800	42964590	4135	4135	4135	4135	1
289	20250319	135700	42960455	4125	4125	4125	4125	0
290	20250319	135600	42960455	4125	4125	4125	4125	0
291	20250319	135500	42960455	4125	4125	4125	4125	1
292	20250319	135400	42956330	4135	4135	4135	4135	0
293	20250319	135300	42956330	4135	4135	4135	4135	0
294	20250319	135200	42956330	4135	4135	4135	4135	0
295	20250319	135100	42956330	4135	4135	4135	4135	0
296	20250319	135000	42956330	4135	4135	4135	4135	0
297	20250319	134900	42956330	4135	4135	4135	4135	0
298	20250319	134800	42956330	4135	4130	4135	4130	497
299	20250319	134700	40903490	4130	4125	4130	4125	250
300	20250319	134600	39871115	4125	4125	4125	4125	25
301	20250319	134500	39767990	4125	4125	4125	4125	25
302	20250319	134400	39664865	4120	4120	4120	4120	0
303	20250319	134300	39664865	4120	4120	4120	4120	0
304	20250319	134200	39664865	4120	4120	4125	4120	275
305	20250319	134100	38531380	4120	4120	4120	4120	3
306	20250319	134000	38519020	4120	4120	4120	4120	0
307	20250319	133900	38519020	4120	4120	4120	4120	1000
308	20250319	133800	34399020	4120	4120	4120	4120	0
309	20250319	133700	34399020	4120	4120	4120	4120	0
310	20250319	133600	34399020	4120	4120	4120	4120	0
311	20250319	133500	34399020	4120	4120	4120	4120	0
312	20250319	133400	34399020	4120	4120	4120	4120	0
313	20250319	133300	34399020	4120	4120	4120	4120	0
314	20250319	133200	34399020	4120	4120	4120	4120	0
315	20250319	133100	34399020	4120	4120	4120	4120	0
316	20250319	133000	34399020	4120	4120	4120	4120	0
317	20250319	132900	34399020	4120	4120	4120	4120	2
318	20250319	132800	34390780	4115	4115	4115	4115	9
319	20250319	132700	34353745	4120	4120	4120	4120	0
320	20250319	132600	34353745	4120	4120	4120	4120	0
321	20250319	132500	34353745	4120	4120	4120	4120	200
322	20250319	132400	33529745	4120	4120	4120	4120	200
323	20250319	132300	32705745	4120	4120	4120	4120	1
324	20250319	132200	32701625	4110	4110	4110	4110	0
325	20250319	132100	32701625	4110	4110	4110	4110	0
326	20250319	132000	32701625	4110	4110	4110	4110	50
327	20250319	131900	32496125	4110	4110	4110	4110	90
328	20250319	131800	32126225	4110	4110	4110	4110	0
329	20250319	131700	32126225	4110	4110	4110	4110	0
330	20250319	131600	32126225	4110	4110	4110	4110	0
331	20250319	131500	32126225	4110	4110	4110	4110	0
332	20250319	131400	32126225	4110	4110	4110	4110	0
333	20250319	131300	32126225	4110	4110	4110	4110	0
334	20250319	131200	32126225	4110	4110	4110	4110	0
335	20250319	131100	32126225	4110	4110	4110	4110	0
336	20250319	131000	32126225	4110	4110	4110	4110	0
337	20250319	130900	32126225	4110	4110	4110	4110	0
338	20250319	130800	32126225	4110	4120	4120	4110	116
339	20250319	130700	31648315	4120	4120	4120	4120	0
340	20250319	130600	31648315	4120	4120	4120	4120	0
341	20250319	130500	31648315	4120	4120	4120	4120	0
342	20250319	130400	31648315	4120	4120	4120	4120	0
343	20250319	130300	31648315	4120	4120	4120	4120	0
344	20250319	130200	31648315	4120	4115	4120	4115	242
345	20250319	130100	30652185	4115	4115	4115	4115	0
346	20250319	130000	30652185	4115	4115	4115	4115	0
347	20250319	125900	30652185	4115	4115	4115	4115	0
348	20250319	125800	30652185	4115	4115	4115	4115	0
349	20250319	125700	30652185	4115	4115	4115	4115	10
350	20250319	125600	30611035	4115	4115	4115	4115	0
351	20250319	125500	30611035	4115	4115	4115	4115	20
352	20250319	125400	30528735	4115	4115	4115	4115	0
353	20250319	125300	30528735	4115	4115	4115	4115	0
354	20250319	125200	30528735	4115	4115	4115	4115	0
355	20250319	125100	30528735	4115	4115	4115	4115	1
356	20250319	125000	30524620	4115	4115	4115	4115	0
357	20250319	124900	30524620	4115	4115	4115	4115	0
358	20250319	124800	30524620	4115	4115	4115	4115	0
359	20250319	124700	30524620	4115	4115	4115	4115	0
360	20250319	124600	30524620	4115	4115	4115	4115	0
361	20250319	124500	30524620	4115	4115	4115	4115	0
362	20250319	124400	30524620	4115	4115	4115	4115	1
363	20250319	124300	30520505	4105	4105	4105	4105	0
364	20250319	124200	30520505	4105	4105	4105	4105	0
365	20250319	124100	30520505	4105	4115	4115	4105	2
366	20250319	124000	30512285	4115	4115	4115	4115	0
367	20250319	123900	30512285	4115	4115	4115	4115	10
368	20250319	123800	30471135	4120	4120	4120	4120	0
369	20250319	123700	30471135	4120	4120	4120	4120	0
370	20250319	123600	30471135	4120	4120	4120	4120	0
371	20250319	123500	30471135	4120	4120	4120	4120	0
372	20250319	123400	30471135	4120	4120	4120	4120	0
373	20250319	123300	30471135	4120	4120	4120	4120	0
374	20250319	123200	30471135	4120	4120	4120	4120	0
375	20250319	123100	30471135	4120	4120	4120	4120	0
376	20250319	123000	30471135	4120	4120	4120	4120	0
377	20250319	122900	30471135	4120	4120	4120	4120	0
378	20250319	122800	30471135	4120	4120	4120	4120	0
379	20250319	122700	30471135	4120	4120	4120	4120	0
380	20250319	122600	30471135	4120	4120	4120	4120	0
381	20250319	122500	30471135	4120	4120	4120	4120	0
382	20250319	122400	30471135	4120	4120	4120	4120	0
383	20250319	122300	30471135	4120	4120	4120	4120	0
384	20250319	122200	30471135	4120	4120	4120	4120	0
385	20250319	122100	30471135	4120	4120	4120	4120	0
386	20250319	122000	30471135	4120	4120	4120	4120	0
387	20250319	121900	30471135	4120	4120	4120	4120	0
388	20250319	121800	30471135	4120	4120	4120	4120	0
389	20250319	121700	30471135	4120	4120	4120	4120	0
390	20250319	121600	30471135	4120	4120	4120	4120	0
391	20250319	121500	30471135	4120	4120	4120	4120	0
392	20250319	121400	30471135	4120	4120	4120	4120	0
393	20250319	121300	30471135	4120	4120	4120	4120	0
394	20250319	121200	30471135	4120	4120	4120	4120	0
395	20250319	121100	30471135	4120	4120	4120	4120	0
396	20250319	121000	30471135	4120	4120	4120	4120	0
397	20250319	120900	30471135	4120	4120	4120	4120	0
398	20250319	120800	30471135	4120	4120	4120	4120	0
399	20250319	120700	30471135	4120	4120	4120	4120	0
400	20250319	120600	30471135	4120	4120	4120	4120	0
401	20250319	120500	30471135	4120	4120	4120	4120	0
402	20250319	120400	30471135	4120	4120	4120	4120	0
403	20250319	120300	30471135	4120	4120	4120	4120	0
404	20250319	120200	30471135	4120	4120	4120	4120	0
405	20250319	120100	30471135	4120	4120	4120	4120	0
406	20250319	120000	30471135	4120	4120	4120	4120	0
407	20250319	115900	30471135	4120	4120	4120	4120	0
408	20250319	115800	30471135	4120	4115	4120	4115	7
409	20250319	115700	30442325	4115	4115	4115	4115	3
410	20250319	115600	30429980	4105	4105	4105	4105	0
411	20250319	115500	30429980	4105	4105	4105	4105	0
412	20250319	115400	30429980	4105	4105	4105	4105	0
413	20250319	115300	30429980	4105	4115	4115	4105	91
414	20250319	115200	30055525	4115	4115	4115	4115	0
415	20250319	115100	30055525	4115	4115	4115	4115	0
416	20250319	115000	30055525	4115	4115	4115	4115	0
417	20250319	114900	30055525	4115	4115	4115	4115	0
418	20250319	114800	30055525	4115	4115	4115	4115	0
419	20250319	114700	30055525	4115	4115	4115	4115	0
420	20250319	114600	30055525	4115	4115	4115	4115	0
421	20250319	114500	30055525	4115	4115	4115	4115	0
422	20250319	114400	30055525	4115	4115	4115	4115	0
423	20250319	114300	30055525	4115	4115	4115	4115	0
424	20250319	114200	30055525	4115	4115	4115	4115	0
425	20250319	114100	30055525	4115	4115	4115	4115	0
426	20250319	114000	30055525	4115	4115	4115	4115	0
427	20250319	113900	30055525	4115	4115	4115	4115	0
428	20250319	113800	30055525	4115	4115	4115	4115	0
429	20250319	113700	30055525	4115	4115	4115	4115	1
430	20250319	113600	30051410	4120	4120	4120	4120	0
431	20250319	113500	30051410	4120	4120	4120	4120	0
432	20250319	113400	30051410	4120	4120	4120	4120	0
433	20250319	113300	30051410	4120	4120	4120	4120	0
434	20250319	113200	30051410	4120	4120	4120	4120	0
435	20250319	113100	30051410	4120	4120	4120	4120	0
436	20250319	113000	30051410	4120	4120	4120	4120	0
437	20250319	112900	30051410	4120	4120	4120	4120	0
438	20250319	112800	30051410	4120	4120	4120	4120	0
439	20250319	112700	30051410	4120	4120	4120	4120	0
440	20250319	112600	30051410	4120	4120	4120	4120	0
441	20250319	112500	30051410	4120	4120	4120	4120	0
442	20250319	112400	30051410	4120	4120	4120	4120	0
443	20250319	112300	30051410	4120	4120	4120	4120	0
444	20250319	112200	30051410	4120	4120	4120	4120	0
445	20250319	112100	30051410	4120	4120	4120	4120	0
446	20250319	112000	30051410	4120	4120	4120	4120	0
447	20250319	111900	30051410	4120	4120	4120	4120	0
448	20250319	111800	30051410	4120	4120	4120	4120	0
449	20250319	111700	30051410	4120	4120	4120	4120	0
450	20250319	111600	30051410	4120	4120	4120	4120	0
451	20250319	111500	30051410	4120	4120	4120	4120	0
452	20250319	111400	30051410	4120	4120	4120	4120	0
453	20250319	111300	30051410	4120	4120	4120	4120	0
454	20250319	111200	30051410	4120	4120	4120	4120	0
455	20250319	111100	30051410	4120	4120	4120	4120	0
456	20250319	111000	30051410	4120	4120	4120	4120	0
457	20250319	110900	30051410	4120	4120	4120	4120	0
458	20250319	110800	30051410	4120	4120	4120	4120	0
459	20250319	110700	30051410	4120	4120	4120	4120	0
460	20250319	110600	30051410	4120	4120	4120	4120	0
461	20250319	110500	30051410	4120	4120	4120	4120	0
462	20250319	110400	30051410	4120	4120	4120	4120	0
463	20250319	110300	30051410	4120	4120	4120	4120	0
464	20250319	110200	30051410	4120	4120	4120	4120	0
465	20250319	110100	30051410	4120	4120	4120	4120	0
466	20250319	110000	30051410	4120	4120	4120	4120	0
467	20250319	105900	30051410	4120	4120	4120	4120	0
468	20250319	105800	30051410	4120	4120	4120	4120	0
469	20250319	105700	30051410	4120	4120	4120	4120	0
470	20250319	105600	30051410	4120	4120	4120	4120	0
471	20250319	105500	30051410	4120	4120	4120	4120	5
472	20250319	105400	30030810	4100	4100	4100	4100	0
473	20250319	105300	30030810	4100	4105	4105	4100	67
474	20250319	105200	29755930	4105	4105	4105	4105	10
475	20250319	105100	29714880	4105	4105	4105	4105	80
476	20250319	105000	29386480	4115	4115	4115	4115	0
477	20250319	104900	29386480	4115	4115	4115	4115	0
478	20250319	104800	29386480	4115	4115	4115	4115	0
479	20250319	104700	29386480	4115	4115	4115	4115	0
480	20250319	104600	29386480	4115	4115	4115	4115	0
481	20250319	104500	29386480	4115	4115	4115	4115	1
482	20250319	104400	29382365	4115	4115	4115	4115	0
483	20250319	104300	29382365	4115	4115	4115	4115	0
484	20250319	104200	29382365	4115	4115	4115	4115	0
485	20250319	104100	29382365	4115	4115	4115	4115	0
486	20250319	104000	29382365	4115	4115	4115	4115	0
487	20250319	103900	29382365	4115	4115	4115	4115	0
488	20250319	103800	29382365	4115	4115	4115	4115	0
489	20250319	103700	29382365	4115	4115	4115	4115	0
490	20250319	103600	29382365	4115	4115	4115	4115	5
491	20250319	103500	29361790	4105	4105	4105	4105	0
492	20250319	103400	29361790	4105	4105	4105	4105	150
493	20250319	103300	28746040	4115	4115	4115	4115	10
494	20250319	103200	28704890	4115	4115	4115	4115	0
495	20250319	103100	28704890	4115	4115	4115	4115	0
496	20250319	103000	28704890	4115	4115	4115	4115	4
497	20250319	102900	28688430	4120	4120	4120	4120	0
498	20250319	102800	28688430	4120	4120	4120	4120	0
499	20250319	102700	28688430	4120	4120	4120	4120	0
500	20250319	102600	28688430	4120	4120	4120	4120	0
501	20250319	102500	28688430	4120	4120	4120	4120	0
502	20250319	102400	28688430	4120	4120	4120	4120	0
503	20250319	102300	28688430	4120	4120	4120	4120	0
504	20250319	102200	28688430	4120	4120	4120	4120	0
505	20250319	102100	28688430	4120	4120	4120	4120	0
506	20250319	102000	28688430	4120	4120	4120	4120	0
507	20250319	101900	28688430	4120	4120	4120	4120	0
508	20250319	101800	28688430	4120	4120	4120	4120	0
509	20250319	101700	28688430	4120	4120	4120	4120	0
510	20250319	101600	28688430	4120	4120	4120	4120	0
511	20250319	101500	28688430	4120	4120	4120	4120	0
512	20250319	101400	28688430	4120	4120	4120	4120	0
513	20250319	101300	28688430	4120	4120	4120	4120	0
514	20250319	101200	28688430	4120	4120	4120	4120	0
515	20250319	101100	28688430	4120	4120	4120	4120	0
516	20250319	101000	28688430	4120	4120	4120	4120	5
517	20250319	100900	28667830	4120	4120	4120	4120	0
518	20250319	100800	28667830	4120	4120	4120	4120	0
519	20250319	100700	28667830	4120	4120	4120	4120	0
520	20250319	100600	28667830	4120	4120	4120	4120	0
521	20250319	100500	28667830	4120	4120	4120	4120	580
522	20250319	100400	26278230	4120	4120	4120	4120	722
523	20250319	100300	23303590	4120	4120	4120	4120	1500
524	20250319	100200	17123590	4100	4100	4100	4100	0
525	20250319	100100	17123590	4100	4100	4100	4100	0
526	20250319	100000	17123590	4100	4100	4100	4100	0
527	20250319	095900	17123590	4100	4100	4100	4100	0
528	20250319	095800	17123590	4100	4100	4100	4100	355
529	20250319	095700	15668090	4100	4100	4100	4100	100
530	20250319	095600	15258090	4100	4100	4100	4100	243
531	20250319	095500	14261790	4100	4100	4100	4100	0
532	20250319	095400	14261790	4100	4100	4100	4100	0
533	20250319	095300	14261790	4100	4100	4100	4100	416
534	20250319	095200	12556190	4100	4100	4100	4100	0
535	20250319	095100	12556190	4100	4100	4100	4100	0
536	20250319	095000	12556190	4100	4100	4100	4100	10
537	20250319	094900	12515190	4100	4100	4100	4100	473
538	20250319	094800	10575890	4100	4100	4100	4100	36
539	20250319	094700	10428290	4100	4100	4100	4100	45
540	20250319	094600	10243790	4120	4120	4120	4120	0
541	20250319	094500	10243790	4120	4120	4120	4120	0
542	20250319	094400	10243790	4120	4120	4120	4120	2
543	20250319	094300	10235550	4120	4120	4120	4120	2
544	20250319	094200	10227310	4100	4100	4100	4100	0
545	20250319	094100	10227310	4100	4100	4100	4100	150
546	20250319	094000	9612310	4100	4095	4100	4095	1003
547	20250319	093900	5504790	4095	4095	4095	4095	97
548	20250319	093800	5107575	4095	4100	4100	4095	54
549	20250319	093700	4886195	4100	4105	4105	4100	227
550	20250319	093600	3955365	4120	4120	4120	4120	12
551	20250319	093500	3905925	4120	4120	4120	4120	0
552	20250319	093400	3905925	4120	4120	4120	4120	1
553	20250319	093300	3901805	4120	4120	4120	4120	16
554	20250319	093200	3835885	4120	4120	4120	4120	0
555	20250319	093100	3835885	4120	4120	4120	4120	0
556	20250319	093000	3835885	4120	4120	4120	4120	4
557	20250319	092900	3819405	4120	4115	4120	4115	7
558	20250319	092800	3790595	4115	4115	4115	4115	0
559	20250319	092700	3790595	4115	4115	4115	4115	0
560	20250319	092600	3790595	4115	4115	4115	4115	0
561	20250319	092500	3790595	4115	4110	4115	4110	187
562	20250319	092400	3021120	4110	4110	4110	4110	0
563	20250319	092300	3021120	4110	4100	4110	4100	14
564	20250319	092200	2963660	4090	4115	4115	4075	210
565	20250319	092100	2102835	4115	4115	4115	4115	0
566	20250319	092000	2102835	4115	4115	4115	4115	0
567	20250319	091900	2102835	4115	4115	4115	4115	0
568	20250319	091800	2102835	4115	4115	4115	4115	0
569	20250319	091700	2102835	4115	4115	4115	4115	0
570	20250319	091600	2102835	4115	4115	4115	4115	0
571	20250319	091500	2102835	4115	4115	4115	4115	0
572	20250319	091400	2102835	4115	4115	4115	4115	0
573	20250319	091300	2102835	4115	4115	4115	4115	2
574	20250319	091200	2094605	4120	4120	4120	4120	0
575	20250319	091100	2094605	4120	4120	4120	4120	0
576	20250319	091000	2094605	4120	4120	4120	4120	0
577	20250319	090900	2094605	4120	4120	4120	4120	0
578	20250319	090800	2094605	4120	4120	4120	4120	0
579	20250319	090700	2094605	4120	4120	4120	4120	10
580	20250319	090600	2053405	4120	4120	4120	4120	2
581	20250319	090500	2045165	4120	4120	4120	4120	0
582	20250319	090400	2045165	4120	4120	4120	4120	0
583	20250319	090300	2045165	4120	4120	4120	4120	2
584	20250319	090200	2036925	4115	4115	4115	4115	0
585	20250319	090100	2036925	4115	4115	4115	4115	0
586	20250319	090000	2036925	4115	4115	4115	4115	495