KissMeData/004710/min/candle-20250310.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250310	184400	82749490	4060	4060	4060	4060	939
3	20250310	184300	82749490	4060	4060	4060	4060	0
4	20250310	184200	82749490	4060	4060	4060	4060	0
5	20250310	184100	82749490	4060	4060	4060	4060	0
6	20250310	184000	82749490	4060	4060	4060	4060	0
7	20250310	183900	82749490	4060	4060	4060	4060	0
8	20250310	183800	82749490	4060	4060	4060	4060	0
9	20250310	183700	82749490	4060	4060	4060	4060	0
10	20250310	183600	82749490	4060	4060	4060	4060	0
11	20250310	183500	82749490	4060	4060	4060	4060	0
12	20250310	183400	82749490	4060	4060	4060	4060	0
13	20250310	183300	82749490	4060	4060	4060	4060	0
14	20250310	183200	82749490	4060	4060	4060	4060	0
15	20250310	183100	82749490	4060	4060	4060	4060	0
16	20250310	183000	82749490	4060	4060	4060	4060	0
17	20250310	182900	82749490	4060	4060	4060	4060	0
18	20250310	182800	82749490	4060	4060	4060	4060	0
19	20250310	182700	82749490	4060	4060	4060	4060	0
20	20250310	182600	82749490	4060	4060	4060	4060	0
21	20250310	182500	82749490	4060	4060	4060	4060	0
22	20250310	182400	82749490	4060	4060	4060	4060	0
23	20250310	182300	82749490	4060	4060	4060	4060	0
24	20250310	182200	82749490	4060	4060	4060	4060	0
25	20250310	182100	82749490	4060	4060	4060	4060	0
26	20250310	182000	82749490	4060	4060	4060	4060	0
27	20250310	181900	82749490	4060	4060	4060	4060	0
28	20250310	181800	82749490	4060	4060	4060	4060	0
29	20250310	181700	82749490	4060	4060	4060	4060	0
30	20250310	181600	82749490	4060	4060	4060	4060	0
31	20250310	181500	82749490	4060	4060	4060	4060	0
32	20250310	181400	82749490	4060	4060	4060	4060	939
33	20250310	181300	82749490	4060	4060	4060	4060	0
34	20250310	181200	82749490	4060	4060	4060	4060	0
35	20250310	181100	82749490	4060	4060	4060	4060	0
36	20250310	181000	82749490	4060	4060	4060	4060	0
37	20250310	180900	82749490	4060	4060	4060	4060	0
38	20250310	180800	82749490	4060	4060	4060	4060	0
39	20250310	180700	82749490	4060	4060	4060	4060	0
40	20250310	180600	82749490	4060	4060	4060	4060	0
41	20250310	180500	82749490	4060	4060	4060	4060	0
42	20250310	180400	82749490	4060	4060	4060	4060	0
43	20250310	180300	82749490	4060	4060	4060	4060	0
44	20250310	180200	82749490	4060	4060	4060	4060	0
45	20250310	180100	82749490	4060	4060	4060	4060	0
46	20250310	180000	82749490	4060	4060	4060	4060	0
47	20250310	175900	82749490	4060	4060	4060	4060	0
48	20250310	175800	82749490	4060	4060	4060	4060	0
49	20250310	175700	82749490	4060	4060	4060	4060	0
50	20250310	175600	82749490	4060	4060	4060	4060	0
51	20250310	175500	82749490	4060	4060	4060	4060	0
52	20250310	175400	82749490	4060	4060	4060	4060	0
53	20250310	175300	82749490	4060	4060	4060	4060	0
54	20250310	175200	82749490	4060	4060	4060	4060	0
55	20250310	175100	82749490	4060	4060	4060	4060	0
56	20250310	175000	82749490	4060	4060	4060	4060	0
57	20250310	174900	82749490	4060	4060	4060	4060	0
58	20250310	174800	82749490	4060	4060	4060	4060	0
59	20250310	174700	82749490	4060	4060	4060	4060	0
60	20250310	174600	82749490	4060	4060	4060	4060	0
61	20250310	174500	82749490	4060	4060	4060	4060	0
62	20250310	174400	82749490	4060	4060	4060	4060	939
63	20250310	174300	82749490	4060	4060	4060	4060	0
64	20250310	174200	82749490	4060	4060	4060	4060	0
65	20250310	174100	82749490	4060	4060	4060	4060	0
66	20250310	174000	82749490	4060	4060	4060	4060	0
67	20250310	173900	82749490	4060	4060	4060	4060	0
68	20250310	173800	82749490	4060	4060	4060	4060	0
69	20250310	173700	82749490	4060	4060	4060	4060	0
70	20250310	173600	82749490	4060	4060	4060	4060	0
71	20250310	173500	82749490	4060	4060	4060	4060	0
72	20250310	173400	82749490	4060	4060	4060	4060	0
73	20250310	173300	82749490	4060	4060	4060	4060	0
74	20250310	173200	82749490	4060	4060	4060	4060	0
75	20250310	173100	82749490	4060	4060	4060	4060	0
76	20250310	173000	82749490	4060	4060	4060	4060	0
77	20250310	172900	82749490	4060	4060	4060	4060	0
78	20250310	172800	82749490	4060	4060	4060	4060	0
79	20250310	172700	82749490	4060	4060	4060	4060	0
80	20250310	172600	82749490	4060	4060	4060	4060	0
81	20250310	172500	82749490	4060	4060	4060	4060	0
82	20250310	172400	82749490	4060	4060	4060	4060	0
83	20250310	172300	82749490	4060	4060	4060	4060	0
84	20250310	172200	82749490	4060	4060	4060	4060	0
85	20250310	172100	82749490	4060	4060	4060	4060	0
86	20250310	172000	82749490	4060	4060	4060	4060	0
87	20250310	171900	82749490	4060	4060	4060	4060	0
88	20250310	171800	82749490	4060	4060	4060	4060	0
89	20250310	171700	82749490	4060	4060	4060	4060	0
90	20250310	171600	82749490	4060	4060	4060	4060	0
91	20250310	171500	82749490	4060	4060	4060	4060	0
92	20250310	171400	82749490	4060	4060	4060	4060	939
93	20250310	171300	82749490	4060	4060	4060	4060	0
94	20250310	171200	82749490	4060	4060	4060	4060	0
95	20250310	171100	82749490	4060	4060	4060	4060	0
96	20250310	171000	82749490	4060	4060	4060	4060	0
97	20250310	170900	82749490	4060	4060	4060	4060	0
98	20250310	170800	82749490	4060	4060	4060	4060	0
99	20250310	170700	82749490	4060	4060	4060	4060	0
100	20250310	170600	82749490	4060	4060	4060	4060	0
101	20250310	170500	82749490	4060	4060	4060	4060	0
102	20250310	170400	82749490	4060	4060	4060	4060	0
103	20250310	170300	82749490	4060	4060	4060	4060	0
104	20250310	170200	82749490	4060	4060	4060	4060	0
105	20250310	170100	82749490	4060	4060	4060	4060	0
106	20250310	170000	82749490	4060	4060	4060	4060	0
107	20250310	165900	82749490	4060	4060	4060	4060	0
108	20250310	165800	82749490	4060	4060	4060	4060	0
109	20250310	165700	82749490	4060	4060	4060	4060	0
110	20250310	165600	82749490	4060	4060	4060	4060	0
111	20250310	165500	82749490	4060	4060	4060	4060	0
112	20250310	165400	82749490	4060	4060	4060	4060	0
113	20250310	165300	82749490	4060	4060	4060	4060	0
114	20250310	165200	82749490	4060	4060	4060	4060	0
115	20250310	165100	82749490	4060	4060	4060	4060	0
116	20250310	165000	82749490	4060	4060	4060	4060	0
117	20250310	164900	82749490	4060	4060	4060	4060	0
118	20250310	164800	82749490	4060	4060	4060	4060	0
119	20250310	164700	82749490	4060	4060	4060	4060	0
120	20250310	164600	82749490	4060	4060	4060	4060	0
121	20250310	164500	82749490	4060	4060	4060	4060	0
122	20250310	164400	82749490	4060	4060	4060	4060	939
123	20250310	164300	82749490	4060	4060	4060	4060	0
124	20250310	164200	82749490	4060	4060	4060	4060	0
125	20250310	164100	82749490	4060	4060	4060	4060	0
126	20250310	164000	82749490	4060	4060	4060	4060	0
127	20250310	163900	82749490	4060	4060	4060	4060	0
128	20250310	163800	82749490	4060	4060	4060	4060	0
129	20250310	163700	82749490	4060	4060	4060	4060	0
130	20250310	163600	82749490	4060	4060	4060	4060	0
131	20250310	163500	82749490	4060	4060	4060	4060	0
132	20250310	163400	82749490	4060	4060	4060	4060	0
133	20250310	163300	82749490	4060	4060	4060	4060	0
134	20250310	163200	82749490	4060	4060	4060	4060	0
135	20250310	163100	82749490	4060	4060	4060	4060	0
136	20250310	163000	82749490	4060	4060	4060	4060	0
137	20250310	162900	82749490	4060	4060	4060	4060	0
138	20250310	162800	82749490	4060	4060	4060	4060	0
139	20250310	162700	82749490	4060	4060	4060	4060	0
140	20250310	162600	82749490	4060	4060	4060	4060	0
141	20250310	162500	82749490	4060	4060	4060	4060	0
142	20250310	162400	82749490	4060	4060	4060	4060	0
143	20250310	162300	82749490	4060	4060	4060	4060	0
144	20250310	162200	82749490	4060	4060	4060	4060	0
145	20250310	162100	82749490	4060	4060	4060	4060	0
146	20250310	162000	82749490	4060	4060	4060	4060	0
147	20250310	161900	82749490	4060	4060	4060	4060	0
148	20250310	161800	82749490	4060	4060	4060	4060	0
149	20250310	161700	82749490	4060	4060	4060	4060	0
150	20250310	161600	82749490	4060	4060	4060	4060	0
151	20250310	161500	82749490	4060	4060	4060	4060	0
152	20250310	161400	82749490	4060	4060	4060	4060	939
153	20250310	161300	82749490	4060	4060	4060	4060	0
154	20250310	161200	82749490	4060	4060	4060	4060	0
155	20250310	161100	82749490	4060	4060	4060	4060	0
156	20250310	161000	82749490	4060	4060	4060	4060	0
157	20250310	160900	82749490	4060	4060	4060	4060	0
158	20250310	160800	82749490	4060	4060	4060	4060	0
159	20250310	160700	82749490	4060	4060	4060	4060	0
160	20250310	160600	82749490	4060	4060	4060	4060	0
161	20250310	160500	82749490	4060	4060	4060	4060	0
162	20250310	160400	82749490	4060	4060	4060	4060	0
163	20250310	160300	82749490	4060	4060	4060	4060	0
164	20250310	160200	82749490	4060	4060	4060	4060	0
165	20250310	160100	82749490	4060	4060	4060	4060	0
166	20250310	160000	82749490	4060	4060	4060	4060	0
167	20250310	155900	82749490	4060	4060	4060	4060	0
168	20250310	155800	82749490	4060	4060	4060	4060	0
169	20250310	155700	82749490	4060	4060	4060	4060	0
170	20250310	155600	82749490	4060	4060	4060	4060	0
171	20250310	155500	82749490	4060	4060	4060	4060	0
172	20250310	155400	82749490	4060	4060	4060	4060	0
173	20250310	155300	82749490	4060	4060	4060	4060	0
174	20250310	155200	82749490	4060	4060	4060	4060	0
175	20250310	155100	82749490	4060	4060	4060	4060	0
176	20250310	155000	82749490	4060	4060	4060	4060	0
177	20250310	154900	82749490	4060	4060	4060	4060	0
178	20250310	154800	82749490	4060	4060	4060	4060	0
179	20250310	154700	82749490	4060	4060	4060	4060	0
180	20250310	154600	82749490	4060	4060	4060	4060	0
181	20250310	154500	82749490	4060	4060	4060	4060	0
182	20250310	154400	82749490	4060	4060	4060	4060	939
183	20250310	154300	82749490	4060	4060	4060	4060	0
184	20250310	154200	82749490	4060	4060	4060	4060	0
185	20250310	154100	82749490	4060	4060	4060	4060	0
186	20250310	154000	82749490	4060	4060	4060	4060	0
187	20250310	153900	82749490	4060	4060	4060	4060	0
188	20250310	153800	82749490	4060	4060	4060	4060	0
189	20250310	153700	82749490	4060	4060	4060	4060	0
190	20250310	153600	82749490	4060	4060	4060	4060	0
191	20250310	153500	82749490	4060	4060	4060	4060	0
192	20250310	153400	82749490	4060	4060	4060	4060	0
193	20250310	153300	82749490	4060	4060	4060	4060	0
194	20250310	153200	82749490	4060	4060	4060	4060	0
195	20250310	153100	82749490	4060	4060	4060	4060	0
196	20250310	153000	82749490	4060	4060	4060	4060	939
197	20250310	152900	78937150	4080	4080	4080	4080	0
198	20250310	152800	78937150	4080	4080	4080	4080	0
199	20250310	152700	78937150	4080	4080	4080	4080	0
200	20250310	152600	78937150	4080	4080	4080	4080	0
201	20250310	152500	78937150	4080	4080	4080	4080	0
202	20250310	152400	78937150	4080	4080	4080	4080	0
203	20250310	152300	78937150	4080	4080	4080	4080	0
204	20250310	152200	78937150	4080	4080	4080	4080	0
205	20250310	152100	78937150	4080	4080	4080	4080	0
206	20250310	152000	78937150	4080	4080	4080	4080	0
207	20250310	151900	78937150	4080	4080	4080	4075	11
208	20250310	151800	78892275	4080	4080	4080	4080	7
209	20250310	151700	78863715	4080	4075	4080	4075	3
210	20250310	151600	78851485	4080	4080	4080	4080	5
211	20250310	151500	78831085	4080	4080	4080	4080	6
212	20250310	151400	78806605	4080	4080	4080	4080	2
213	20250310	151300	78798445	4075	4080	4080	4075	6
214	20250310	151200	78773970	4080	4080	4080	4080	4
215	20250310	151100	78757650	4085	4085	4085	4085	6
216	20250310	151000	78733140	4070	4070	4070	4070	1
217	20250310	150900	78729070	4080	4080	4080	4080	0
218	20250310	150800	78729070	4080	4080	4080	4080	499
219	20250310	150700	76693150	4060	4060	4060	4060	0
220	20250310	150600	76693150	4060	4060	4060	4060	0
221	20250310	150500	76693150	4060	4060	4060	4060	0
222	20250310	150400	76693150	4060	4070	4070	4060	905
223	20250310	150300	73017125	4070	4070	4070	4070	0
224	20250310	150200	73017125	4070	4070	4070	4070	0
225	20250310	150100	73017125	4070	4070	4070	4070	0
226	20250310	150000	73017125	4070	4070	4070	4070	0
227	20250310	145900	73017125	4070	4075	4075	4070	26
228	20250310	145800	72911295	4080	4080	4080	4080	0
229	20250310	145700	72911295	4080	4080	4080	4080	0
230	20250310	145600	72911295	4080	4080	4080	4080	0
231	20250310	145500	72911295	4080	4080	4080	4080	0
232	20250310	145400	72911295	4080	4080	4080	4080	0
233	20250310	145300	72911295	4080	4080	4080	4080	0
234	20250310	145200	72911295	4080	4080	4080	4080	20
235	20250310	145100	72829695	4080	4080	4080	4080	0
236	20250310	145000	72829695	4080	4080	4080	4080	0
237	20250310	144900	72829695	4080	4080	4080	4080	1
238	20250310	144800	72825615	4080	4080	4080	4080	16
239	20250310	144700	72760335	4080	4080	4080	4080	4400
240	20250310	144600	54808335	4080	4080	4080	4080	0
241	20250310	144500	54808335	4080	4080	4080	4080	7
242	20250310	144400	54779775	4095	4095	4095	4095	3
243	20250310	144300	54767490	4095	4095	4095	4095	3
244	20250310	144200	54755205	4095	4095	4095	4095	0
245	20250310	144100	54755205	4095	4095	4095	4095	30
246	20250310	144000	54632355	4100	4100	4100	4100	0
247	20250310	143900	54632355	4100	4100	4100	4100	0
248	20250310	143800	54632355	4100	4100	4100	4100	0
249	20250310	143700	54632355	4100	4100	4100	4100	0
250	20250310	143600	54632355	4100	4100	4100	4100	0
251	20250310	143500	54632355	4100	4100	4100	4100	5
252	20250310	143400	54611855	4100	4100	4100	4100	0
253	20250310	143300	54611855	4100	4100	4100	4100	0
254	20250310	143200	54611855	4100	4100	4100	4100	0
255	20250310	143100	54611855	4100	4100	4100	4100	0
256	20250310	143000	54611855	4100	4100	4100	4100	0
257	20250310	142900	54611855	4100	4100	4100	4100	0
258	20250310	142800	54611855	4100	4100	4100	4100	0
259	20250310	142700	54611855	4100	4100	4100	4100	0
260	20250310	142600	54611855	4100	4100	4100	4100	2
261	20250310	142500	54603655	4100	4100	4100	4100	0
262	20250310	142400	54603655	4100	4090	4100	4090	53
263	20250310	142300	54386875	4090	4090	4090	4090	1
264	20250310	142200	54382785	4090	4090	4090	4090	0
265	20250310	142100	54382785	4090	4090	4090	4090	2
266	20250310	142000	54374605	4080	4080	4080	4080	2
267	20250310	141900	54366445	4090	4090	4090	4090	0
268	20250310	141800	54366445	4090	4090	4090	4090	0
269	20250310	141700	54366445	4090	4090	4090	4090	0
270	20250310	141600	54366445	4090	4080	4090	4080	109
271	20250310	141500	53921635	4090	4090	4090	4090	0
272	20250310	141400	53921635	4090	4090	4090	4090	0
273	20250310	141300	53921635	4090	4090	4090	4090	0
274	20250310	141200	53921635	4090	4090	4090	4090	0
275	20250310	141100	53921635	4090	4090	4090	4090	0
276	20250310	141000	53921635	4090	4090	4090	4090	0
277	20250310	140900	53921635	4090	4090	4090	4090	0
278	20250310	140800	53921635	4090	4090	4090	4090	0
279	20250310	140700	53921635	4090	4090	4090	4090	0
280	20250310	140600	53921635	4090	4090	4090	4090	4
281	20250310	140500	53905275	4090	4090	4090	4090	279
282	20250310	140400	52764165	4100	4100	4100	4100	4
283	20250310	140300	52747765	4100	4100	4100	4100	0
284	20250310	140200	52747765	4100	4100	4100	4100	0
285	20250310	140100	52747765	4100	4100	4100	4100	0
286	20250310	140000	52747765	4100	4100	4100	4100	0
287	20250310	135900	52747765	4100	4100	4100	4100	0
288	20250310	135800	52747765	4100	4100	4100	4100	0
289	20250310	135700	52747765	4100	4100	4100	4100	0
290	20250310	135600	52747765	4100	4100	4100	4100	0
291	20250310	135500	52747765	4100	4100	4100	4100	0
292	20250310	135400	52747765	4100	4100	4100	4100	0
293	20250310	135300	52747765	4100	4100	4100	4100	0
294	20250310	135200	52747765	4100	4100	4100	4100	0
295	20250310	135100	52747765	4100	4100	4100	4100	0
296	20250310	135000	52747765	4100	4100	4100	4100	0
297	20250310	134900	52747765	4100	4100	4100	4100	0
298	20250310	134800	52747765	4100	4100	4100	4100	0
299	20250310	134700	52747765	4100	4100	4100	4100	1
300	20250310	134600	52743665	4100	4100	4100	4100	3
301	20250310	134500	52731365	4080	4080	4080	4080	0
302	20250310	134400	52731365	4080	4080	4080	4080	0
303	20250310	134300	52731365	4080	4080	4080	4080	17
304	20250310	134200	52662005	4080	4080	4080	4080	0
305	20250310	134100	52662005	4080	4080	4080	4080	0
306	20250310	134000	52662005	4080	4080	4080	4080	0
307	20250310	133900	52662005	4080	4080	4080	4080	0
308	20250310	133800	52662005	4080	4080	4080	4080	0
309	20250310	133700	52662005	4080	4080	4080	4080	0
310	20250310	133600	52662005	4080	4075	4080	4075	465
311	20250310	133500	50764845	4065	4070	4070	4065	2
312	20250310	133400	50756710	4075	4075	4075	4075	0
313	20250310	133300	50756710	4075	4075	4075	4075	1
314	20250310	133200	50752635	4075	4075	4075	4075	0
315	20250310	133100	50752635	4075	4075	4075	4075	1
316	20250310	133000	50748560	4075	4075	4075	4075	0
317	20250310	132900	50748560	4075	4075	4075	4075	61
318	20250310	132800	50499985	4060	4060	4060	4060	11
319	20250310	132700	50455325	4075	4075	4075	4075	3
320	20250310	132600	50443100	4075	4075	4075	4075	2
321	20250310	132500	50434950	4075	4075	4075	4075	100
322	20250310	132400	50027450	4075	4075	4075	4075	1
323	20250310	132300	50023375	4060	4060	4060	4060	0
324	20250310	132200	50023375	4060	4060	4060	4060	0
325	20250310	132100	50023375	4060	4060	4060	4060	0
326	20250310	132000	50023375	4060	4060	4060	4060	0
327	20250310	131900	50023375	4060	4060	4060	4060	0
328	20250310	131800	50023375	4060	4060	4060	4060	0
329	20250310	131700	50023375	4060	4060	4060	4060	0
330	20250310	131600	50023375	4060	4060	4060	4060	0
331	20250310	131500	50023375	4060	4060	4060	4060	0
332	20250310	131400	50023375	4060	4060	4060	4060	0
333	20250310	131300	50023375	4060	4060	4060	4060	0
334	20250310	131200	50023375	4060	4060	4060	4060	0
335	20250310	131100	50023375	4060	4060	4060	4060	0
336	20250310	131000	50023375	4060	4060	4060	4060	0
337	20250310	130900	50023375	4060	4060	4060	4060	0
338	20250310	130800	50023375	4060	4060	4060	4060	0
339	20250310	130700	50023375	4060	4060	4060	4060	0
340	20250310	130600	50023375	4060	4060	4060	4060	0
341	20250310	130500	50023375	4060	4060	4060	4060	2
342	20250310	130400	50015255	4060	4060	4060	4060	0
343	20250310	130300	50015255	4060	4060	4060	4060	50
344	20250310	130200	49812255	4060	4060	4060	4060	0
345	20250310	130100	49812255	4060	4060	4060	4060	0
346	20250310	130000	49812255	4060	4060	4060	4060	0
347	20250310	125900	49812255	4060	4060	4060	4060	0
348	20250310	125800	49812255	4060	4060	4060	4060	0
349	20250310	125700	49812255	4060	4075	4075	4060	106
350	20250310	125600	49380380	4060	4060	4060	4060	3
351	20250310	125500	49368200	4060	4060	4060	4060	50
352	20250310	125400	49165200	4060	4060	4060	4060	0
353	20250310	125300	49165200	4060	4060	4060	4060	0
354	20250310	125200	49165200	4060	4060	4060	4060	0
355	20250310	125100	49165200	4060	4060	4060	4060	0
356	20250310	125000	49165200	4060	4060	4060	4060	0
357	20250310	124900	49165200	4060	4060	4060	4060	0
358	20250310	124800	49165200	4060	4060	4060	4060	0
359	20250310	124700	49165200	4060	4060	4060	4060	0
360	20250310	124600	49165200	4060	4060	4060	4060	0
361	20250310	124500	49165200	4060	4060	4060	4060	0
362	20250310	124400	49165200	4060	4060	4060	4060	0
363	20250310	124300	49165200	4060	4060	4060	4060	0
364	20250310	124200	49165200	4060	4060	4060	4060	0
365	20250310	124100	49165200	4060	4060	4060	4060	11
366	20250310	124000	49120540	4065	4065	4065	4065	0
367	20250310	123900	49120540	4065	4065	4065	4065	0
368	20250310	123800	49120540	4065	4065	4065	4065	0
369	20250310	123700	49120540	4065	4065	4065	4065	1
370	20250310	123600	49116475	4075	4075	4075	4075	0
371	20250310	123500	49116475	4075	4075	4075	4075	0
372	20250310	123400	49116475	4075	4075	4075	4075	15
373	20250310	123300	49055350	4060	4060	4060	4060	0
374	20250310	123200	49055350	4060	4060	4060	4060	0
375	20250310	123100	49055350	4060	4060	4060	4060	0
376	20250310	123000	49055350	4060	4060	4060	4060	0
377	20250310	122900	49055350	4060	4060	4060	4060	0
378	20250310	122800	49055350	4060	4060	4060	4060	0
379	20250310	122700	49055350	4060	4060	4060	4060	0
380	20250310	122600	49055350	4060	4060	4060	4060	0
381	20250310	122500	49055350	4060	4070	4070	4060	144
382	20250310	122400	48470590	4070	4070	4070	4070	0
383	20250310	122300	48470590	4070	4070	4070	4070	0
384	20250310	122200	48470590	4070	4070	4070	4070	8
385	20250310	122100	48438030	4070	4070	4070	4070	0
386	20250310	122000	48438030	4070	4070	4070	4070	0
387	20250310	121900	48438030	4070	4070	4070	4070	0
388	20250310	121800	48438030	4070	4070	4070	4070	0
389	20250310	121700	48438030	4070	4070	4070	4070	0
390	20250310	121600	48438030	4070	4070	4070	4070	0
391	20250310	121500	48438030	4070	4070	4070	4070	0
392	20250310	121400	48438030	4070	4070	4070	4070	0
393	20250310	121300	48438030	4070	4070	4070	4070	0
394	20250310	121200	48438030	4070	4070	4070	4070	0
395	20250310	121100	48438030	4070	4070	4070	4070	0
396	20250310	121000	48438030	4070	4070	4070	4070	0
397	20250310	120900	48438030	4070	4070	4070	4070	0
398	20250310	120800	48438030	4070	4070	4070	4070	0
399	20250310	120700	48438030	4070	4070	4070	4070	0
400	20250310	120600	48438030	4070	4070	4070	4070	0
401	20250310	120500	48438030	4070	4070	4070	4070	0
402	20250310	120400	48438030	4070	4070	4070	4070	0
403	20250310	120300	48438030	4070	4070	4070	4070	0
404	20250310	120200	48438030	4070	4070	4070	4070	1
405	20250310	120100	48433960	4075	4075	4075	4075	0
406	20250310	120000	48433960	4075	4075	4075	4075	0
407	20250310	115900	48433960	4075	4075	4075	4075	1
408	20250310	115800	48429885	4075	4075	4075	4075	0
409	20250310	115700	48429885	4075	4075	4075	4075	1
410	20250310	115600	48425810	4075	4075	4075	4075	1
411	20250310	115500	48421735	4065	4065	4065	4065	0
412	20250310	115400	48421735	4065	4065	4065	4065	36
413	20250310	115300	48275395	4065	4065	4065	4065	0
414	20250310	115200	48275395	4065	4060	4065	4060	1483
415	20250310	115100	42249875	4055	4055	4055	4055	0
416	20250310	115000	42249875	4055	4055	4055	4055	0
417	20250310	114900	42249875	4055	4055	4055	4055	0
418	20250310	114800	42249875	4055	4055	4055	4055	300
419	20250310	114700	41033375	4055	4055	4055	4055	300
420	20250310	114600	39816875	4060	4060	4060	4060	0
421	20250310	114500	39816875	4060	4060	4060	4060	0
422	20250310	114400	39816875	4060	4060	4060	4060	0
423	20250310	114300	39816875	4060	4060	4060	4060	1
424	20250310	114200	39812815	4060	4060	4060	4060	0
425	20250310	114100	39812815	4060	4060	4060	4060	0
426	20250310	114000	39812815	4060	4060	4060	4060	0
427	20250310	113900	39812815	4060	4060	4060	4060	0
428	20250310	113800	39812815	4060	4060	4060	4060	2
429	20250310	113700	39804695	4060	4060	4060	4060	0
430	20250310	113600	39804695	4060	4060	4060	4060	1
431	20250310	113500	39800635	4060	4060	4060	4060	0
432	20250310	113400	39800635	4060	4060	4060	4060	0
433	20250310	113300	39800635	4060	4060	4060	4060	0
434	20250310	113200	39800635	4060	4060	4060	4060	0
435	20250310	113100	39800635	4060	4060	4060	4060	0
436	20250310	113000	39800635	4060	4060	4060	4060	0
437	20250310	112900	39800635	4060	4060	4060	4060	0
438	20250310	112800	39800635	4060	4060	4060	4060	0
439	20250310	112700	39800635	4060	4060	4060	4060	0
440	20250310	112600	39800635	4060	4060	4060	4060	1
441	20250310	112500	39796575	4060	4060	4060	4060	1
442	20250310	112400	39792515	4060	4060	4060	4060	1
443	20250310	112300	39788455	4060	4060	4060	4060	0
444	20250310	112200	39788455	4060	4060	4060	4060	0
445	20250310	112100	39788455	4060	4060	4060	4060	0
446	20250310	112000	39788455	4060	4060	4060	4060	0
447	20250310	111900	39788455	4060	4060	4060	4060	0
448	20250310	111800	39788455	4060	4060	4060	4060	0
449	20250310	111700	39788455	4060	4060	4060	4060	0
450	20250310	111600	39788455	4060	4060	4060	4060	1
451	20250310	111500	39784395	4060	4060	4060	4060	12
452	20250310	111400	39735675	4065	4065	4065	4065	0
453	20250310	111300	39735675	4065	4065	4065	4065	0
454	20250310	111200	39735675	4065	4065	4065	4065	1
455	20250310	111100	39731610	4065	4065	4065	4065	0
456	20250310	111000	39731610	4065	4065	4065	4065	1
457	20250310	110900	39727545	4065	4065	4065	4065	1
458	20250310	110800	39723480	4065	4065	4065	4065	2
459	20250310	110700	39715350	4065	4065	4065	4065	2
460	20250310	110600	39707220	4055	4055	4055	4055	0
461	20250310	110500	39707220	4055	4055	4055	4055	0
462	20250310	110400	39707220	4055	4055	4055	4055	0
463	20250310	110300	39707220	4055	4055	4055	4055	0
464	20250310	110200	39707220	4055	4055	4055	4055	0
465	20250310	110100	39707220	4055	4055	4055	4055	0
466	20250310	110000	39707220	4055	4055	4055	4055	0
467	20250310	105900	39707220	4055	4055	4055	4055	0
468	20250310	105800	39707220	4055	4055	4055	4055	31
469	20250310	105700	39581515	4055	4055	4055	4055	12
470	20250310	105600	39532855	4055	4055	4055	4055	0
471	20250310	105500	39532855	4055	4055	4055	4055	40
472	20250310	105400	39370655	4055	4055	4055	4055	0
473	20250310	105300	39370655	4055	4055	4055	4055	0
474	20250310	105200	39370655	4055	4055	4055	4055	0
475	20250310	105100	39370655	4055	4055	4055	4055	0
476	20250310	105000	39370655	4055	4055	4055	4055	0
477	20250310	104900	39370655	4055	4055	4055	4055	0
478	20250310	104800	39370655	4055	4055	4055	4055	0
479	20250310	104700	39370655	4055	4055	4055	4055	0
480	20250310	104600	39370655	4055	4055	4055	4055	31
481	20250310	104500	39244950	4060	4060	4060	4060	0
482	20250310	104400	39244950	4060	4060	4060	4060	0
483	20250310	104300	39244950	4060	4060	4060	4060	48
484	20250310	104200	39050070	4065	4065	4065	4065	0
485	20250310	104100	39050070	4065	4065	4065	4065	0
486	20250310	104000	39050070	4065	4065	4065	4065	0
487	20250310	103900	39050070	4065	4065	4065	4065	0
488	20250310	103800	39050070	4065	4065	4065	4065	0
489	20250310	103700	39050070	4065	4065	4065	4065	1
490	20250310	103600	39046005	4065	4065	4065	4065	2
491	20250310	103500	39037875	4060	4065	4065	4060	74
492	20250310	103400	38737392	4062	4062	4062	4062	0
493	20250310	103300	38737392	4062	4062	4062	4062	0
494	20250310	103200	38737392	4062	4062	4062	4062	0
495	20250310	103100	38737392	4062	4062	4062	4062	0
496	20250310	103000	38737392	4062	4062	4062	4062	0
497	20250310	102900	38737392	4062	4062	4062	4062	0
498	20250310	102800	38737392	4062	4062	4062	4062	0
499	20250310	102700	38737392	4062	4062	4062	4062	0
500	20250310	102600	38737392	4062	4062	4062	4062	0
501	20250310	102500	38737392	4062	4062	4062	4062	11
502	20250310	102400	38692710	4065	4065	4065	4065	100
503	20250310	102300	38286210	4065	4065	4065	4065	5
504	20250310	102200	38265885	4065	4065	4065	4065	0
505	20250310	102100	38265885	4065	4065	4065	4065	10
506	20250310	102000	38225235	4055	4055	4055	4055	0
507	20250310	101900	38225235	4055	4055	4055	4055	0
508	20250310	101800	38225235	4055	4055	4055	4055	0
509	20250310	101700	38225235	4055	4055	4055	4055	0
510	20250310	101600	38225235	4055	4060	4060	4055	1096
511	20250310	101500	33780705	4060	4060	4060	4060	0
512	20250310	101400	33780705	4060	4060	4060	4060	1
513	20250310	101300	33776645	4065	4065	4065	4065	0
514	20250310	101200	33776645	4065	4065	4065	4065	3
515	20250310	101100	33764450	4065	4065	4065	4065	0
516	20250310	101000	33764450	4065	4065	4065	4065	0
517	20250310	100900	33764450	4065	4065	4065	4065	0
518	20250310	100800	33764450	4065	4065	4065	4065	0
519	20250310	100700	33764450	4065	4065	4065	4065	1
520	20250310	100600	33760385	4065	4065	4065	4065	10
521	20250310	100500	33719735	4055	4055	4055	4055	0
522	20250310	100400	33719735	4055	4055	4055	4055	0
523	20250310	100300	33719735	4055	4055	4055	4055	0
524	20250310	100200	33719735	4055	4055	4055	4055	0
525	20250310	100100	33719735	4055	4055	4055	4055	0
526	20250310	100000	33719735	4055	4055	4055	4055	111
527	20250310	095900	33269630	4055	4055	4055	4055	0
528	20250310	095800	33269630	4055	4055	4055	4055	11
529	20250310	095700	33225025	4070	4070	4070	4070	0
530	20250310	095600	33225025	4070	4070	4070	4070	0
531	20250310	095500	33225025	4070	4070	4070	4070	2
532	20250310	095400	33216885	4055	4055	4055	4055	0
533	20250310	095300	33216885	4055	4055	4055	4055	0
534	20250310	095200	33216885	4055	4055	4055	4055	0
535	20250310	095100	33216885	4055	4055	4055	4055	0
536	20250310	095000	33216885	4055	4055	4055	4055	0
537	20250310	094900	33216885	4055	4075	4075	4055	5
538	20250310	094800	33196575	4070	4070	4070	4070	1
539	20250310	094700	33192505	4075	4075	4075	4075	1
540	20250310	094600	33188430	4075	4075	4075	4075	0
541	20250310	094500	33188430	4075	4075	4075	4075	2
542	20250310	094400	33180280	4075	4075	4075	4075	3
543	20250310	094300	33168055	4080	4080	4080	4080	0
544	20250310	094200	33168055	4080	4080	4080	4080	1
545	20250310	094100	33163975	4080	4080	4080	4080	3
546	20250310	094000	33151735	4080	4080	4080	4080	2
547	20250310	093900	33143575	4080	4080	4080	4080	2
548	20250310	093800	33135415	4060	4060	4060	4060	0
549	20250310	093700	33135415	4060	4060	4060	4060	0
550	20250310	093600	33135415	4060	4070	4070	4060	301
551	20250310	093500	31913340	4080	4080	4080	4080	0
552	20250310	093400	31913340	4080	4080	4080	4080	1
553	20250310	093300	31909260	4055	4055	4055	4055	16
554	20250310	093200	31844380	4055	4055	4055	4055	10
555	20250310	093100	31803830	4055	4060	4060	4055	2056
556	20250310	093000	23461560	4060	4060	4060	4060	0
557	20250310	092900	23461560	4060	4060	4060	4060	0
558	20250310	092800	23461560	4060	4060	4060	4060	0
559	20250310	092700	23461560	4060	4060	4060	4060	0
560	20250310	092600	23461560	4060	4055	4060	4055	39
561	20250310	092500	23303225	4055	4055	4055	4055	0
562	20250310	092400	23303225	4055	4055	4055	4055	33
563	20250310	092300	23169410	4055	4055	4055	4055	268
564	20250310	092200	22082670	4050	4050	4050	4050	0
565	20250310	092100	22082670	4050	4050	4050	4050	0
566	20250310	092000	22082670	4050	4050	4050	4050	0
567	20250310	091900	22082670	4050	4050	4050	4050	0
568	20250310	091800	22082670	4050	4055	4055	4045	121
569	20250310	091700	21592875	4055	4055	4055	4055	4
570	20250310	091600	21576655	4080	4080	4080	4080	0
571	20250310	091500	21576655	4080	4045	4080	4045	2
572	20250310	091400	21568530	4040	4040	4040	4040	0
573	20250310	091300	21568530	4040	4040	4040	4040	0
574	20250310	091200	21568530	4040	4040	4040	4040	10
575	20250310	091100	21528130	4035	4035	4035	4035	0
576	20250310	091000	21528130	4035	4035	4035	4035	0
577	20250310	090900	21528130	4035	4035	4035	4035	0
578	20250310	090800	21528130	4035	4045	4045	4035	9
579	20250310	090700	21491780	4045	4045	4045	4045	0
580	20250310	090600	21491780	4045	4045	4045	4045	0
581	20250310	090500	21491780	4045	4030	4045	4030	1231
582	20250310	090400	16529125	4025	4030	4030	4025	26
583	20250310	090300	16424350	4035	4040	4040	4035	41
584	20250310	090200	16258905	4040	4040	4040	4040	2
585	20250310	090100	16250825	4040	4050	4050	4040	17
586	20250310	090000	16182020	4120	4020	4120	4020	4016