KissMeData/004440/min/candle-20250416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250416	182700	35460586	3930	3930	3930	3930	111
3	20250416	182600	35460586	3930	3930	3930	3930	0
4	20250416	182500	35460586	3930	3930	3930	3930	0
5	20250416	182400	35460586	3930	3930	3930	3930	0
6	20250416	182300	35460586	3930	3930	3930	3930	0
7	20250416	182200	35460586	3930	3930	3930	3930	0
8	20250416	182100	35460586	3930	3930	3930	3930	0
9	20250416	182000	35460586	3930	3930	3930	3930	0
10	20250416	181900	35460586	3930	3930	3930	3930	0
11	20250416	181800	35460586	3930	3930	3930	3930	0
12	20250416	181700	35460586	3930	3930	3930	3930	0
13	20250416	181600	35460586	3930	3930	3930	3930	0
14	20250416	181500	35460586	3930	3930	3930	3930	0
15	20250416	181400	35460586	3930	3930	3930	3930	0
16	20250416	181300	35460586	3930	3930	3930	3930	0
17	20250416	181200	35460586	3930	3930	3930	3930	0
18	20250416	181100	35460586	3930	3930	3930	3930	0
19	20250416	181000	35460586	3930	3930	3930	3930	0
20	20250416	180900	35460586	3930	3930	3930	3930	0
21	20250416	180800	35460586	3930	3930	3930	3930	0
22	20250416	180700	35460586	3930	3930	3930	3930	0
23	20250416	180600	35460586	3930	3930	3930	3930	0
24	20250416	180500	35460586	3930	3930	3930	3930	0
25	20250416	180400	35460586	3930	3930	3930	3930	0
26	20250416	180300	35460586	3930	3930	3930	3930	0
27	20250416	180200	35460586	3930	3930	3930	3930	0
28	20250416	180100	35460586	3930	3930	3930	3930	0
29	20250416	180000	35460586	3930	3930	3930	3930	0
30	20250416	175900	35460586	3930	3930	3930	3930	0
31	20250416	175800	35460586	3930	3930	3930	3930	0
32	20250416	175700	35460586	3930	3930	3930	3930	111
33	20250416	175600	35460586	3930	3930	3930	3930	0
34	20250416	175500	35460586	3930	3930	3930	3930	0
35	20250416	175400	35460586	3930	3930	3930	3930	0
36	20250416	175300	35460586	3930	3930	3930	3930	0
37	20250416	175200	35460586	3930	3930	3930	3930	0
38	20250416	175100	35460586	3930	3930	3930	3930	0
39	20250416	175000	35460586	3930	3930	3930	3930	0
40	20250416	174900	35460586	3930	3930	3930	3930	0
41	20250416	174800	35460586	3930	3930	3930	3930	0
42	20250416	174700	35460586	3930	3930	3930	3930	0
43	20250416	174600	35460586	3930	3930	3930	3930	0
44	20250416	174500	35460586	3930	3930	3930	3930	0
45	20250416	174400	35460586	3930	3930	3930	3930	0
46	20250416	174300	35460586	3930	3930	3930	3930	0
47	20250416	174200	35460586	3930	3930	3930	3930	0
48	20250416	174100	35460586	3930	3930	3930	3930	0
49	20250416	174000	35460586	3930	3930	3930	3930	0
50	20250416	173900	35460586	3930	3930	3930	3930	0
51	20250416	173800	35460586	3930	3930	3930	3930	0
52	20250416	173700	35460586	3930	3930	3930	3930	0
53	20250416	173600	35460586	3930	3930	3930	3930	0
54	20250416	173500	35460586	3930	3930	3930	3930	0
55	20250416	173400	35460586	3930	3930	3930	3930	0
56	20250416	173300	35460586	3930	3930	3930	3930	0
57	20250416	173200	35460586	3930	3930	3930	3930	0
58	20250416	173100	35460586	3930	3930	3930	3930	0
59	20250416	173000	35460586	3930	3930	3930	3930	0
60	20250416	172900	35460586	3930	3930	3930	3930	0
61	20250416	172800	35460586	3930	3930	3930	3930	0
62	20250416	172700	35460586	3930	3930	3930	3930	111
63	20250416	172600	35460586	3930	3930	3930	3930	0
64	20250416	172500	35460586	3930	3930	3930	3930	0
65	20250416	172400	35460586	3930	3930	3930	3930	0
66	20250416	172300	35460586	3930	3930	3930	3930	0
67	20250416	172200	35460586	3930	3930	3930	3930	0
68	20250416	172100	35460586	3930	3930	3930	3930	0
69	20250416	172000	35460586	3930	3930	3930	3930	0
70	20250416	171900	35460586	3930	3930	3930	3930	0
71	20250416	171800	35460586	3930	3930	3930	3930	0
72	20250416	171700	35460586	3930	3930	3930	3930	0
73	20250416	171600	35460586	3930	3930	3930	3930	0
74	20250416	171500	35460586	3930	3930	3930	3930	0
75	20250416	171400	35460586	3930	3930	3930	3930	0
76	20250416	171300	35460586	3930	3930	3930	3930	0
77	20250416	171200	35460586	3930	3930	3930	3930	0
78	20250416	171100	35460586	3930	3930	3930	3930	0
79	20250416	171000	35460586	3930	3930	3930	3930	0
80	20250416	170900	35460586	3930	3930	3930	3930	0
81	20250416	170800	35460586	3930	3930	3930	3930	0
82	20250416	170700	35460586	3930	3930	3930	3930	0
83	20250416	170600	35460586	3930	3930	3930	3930	0
84	20250416	170500	35460586	3930	3930	3930	3930	0
85	20250416	170400	35460586	3930	3930	3930	3930	0
86	20250416	170300	35460586	3930	3930	3930	3930	0
87	20250416	170200	35460586	3930	3930	3930	3930	0
88	20250416	170100	35460586	3930	3930	3930	3930	0
89	20250416	170000	35460586	3930	3930	3930	3930	0
90	20250416	165900	35460586	3930	3930	3930	3930	0
91	20250416	165800	35460586	3930	3930	3930	3930	0
92	20250416	165700	35460586	3930	3930	3930	3930	111
93	20250416	165600	35460586	3930	3930	3930	3930	0
94	20250416	165500	35460586	3930	3930	3930	3930	0
95	20250416	165400	35460586	3930	3930	3930	3930	0
96	20250416	165300	35460586	3930	3930	3930	3930	0
97	20250416	165200	35460586	3930	3930	3930	3930	0
98	20250416	165100	35460586	3930	3930	3930	3930	0
99	20250416	165000	35460586	3930	3930	3930	3930	0
100	20250416	164900	35460586	3930	3930	3930	3930	0
101	20250416	164800	35460586	3930	3930	3930	3930	0
102	20250416	164700	35460586	3930	3930	3930	3930	0
103	20250416	164600	35460586	3930	3930	3930	3930	0
104	20250416	164500	35460586	3930	3930	3930	3930	0
105	20250416	164400	35460586	3930	3930	3930	3930	0
106	20250416	164300	35460586	3930	3930	3930	3930	0
107	20250416	164200	35460586	3930	3930	3930	3930	0
108	20250416	164100	35460586	3930	3930	3930	3930	0
109	20250416	164000	35460586	3930	3930	3930	3930	0
110	20250416	163900	35460586	3930	3930	3930	3930	0
111	20250416	163800	35460586	3930	3930	3930	3930	0
112	20250416	163700	35460586	3930	3930	3930	3930	0
113	20250416	163600	35460586	3930	3930	3930	3930	0
114	20250416	163500	35460586	3930	3930	3930	3930	0
115	20250416	163400	35460586	3930	3930	3930	3930	0
116	20250416	163300	35460586	3930	3930	3930	3930	0
117	20250416	163200	35460586	3930	3930	3930	3930	0
118	20250416	163100	35460586	3930	3930	3930	3930	0
119	20250416	163000	35460586	3930	3930	3930	3930	0
120	20250416	162900	35460586	3930	3930	3930	3930	0
121	20250416	162800	35460586	3930	3930	3930	3930	0
122	20250416	162700	35460586	3930	3930	3930	3930	111
123	20250416	162600	35460586	3930	3930	3930	3930	0
124	20250416	162500	35460586	3930	3930	3930	3930	0
125	20250416	162400	35460586	3930	3930	3930	3930	0
126	20250416	162300	35460586	3930	3930	3930	3930	0
127	20250416	162200	35460586	3930	3930	3930	3930	0
128	20250416	162100	35460586	3930	3930	3930	3930	0
129	20250416	162000	35460586	3930	3930	3930	3930	0
130	20250416	161900	35460586	3930	3930	3930	3930	0
131	20250416	161800	35460586	3930	3930	3930	3930	0
132	20250416	161700	35460586	3930	3930	3930	3930	0
133	20250416	161600	35460586	3930	3930	3930	3930	0
134	20250416	161500	35460586	3930	3930	3930	3930	0
135	20250416	161400	35460586	3930	3930	3930	3930	0
136	20250416	161300	35460586	3930	3930	3930	3930	0
137	20250416	161200	35460586	3930	3930	3930	3930	0
138	20250416	161100	35460586	3930	3930	3930	3930	0
139	20250416	161000	35460586	3930	3930	3930	3930	0
140	20250416	160900	35460586	3930	3930	3930	3930	0
141	20250416	160800	35460586	3930	3930	3930	3930	0
142	20250416	160700	35460586	3930	3930	3930	3930	0
143	20250416	160600	35460586	3930	3930	3930	3930	0
144	20250416	160500	35460586	3930	3930	3930	3930	0
145	20250416	160400	35460586	3930	3930	3930	3930	0
146	20250416	160300	35460586	3930	3930	3930	3930	0
147	20250416	160200	35460586	3930	3930	3930	3930	0
148	20250416	160100	35460586	3930	3930	3930	3930	0
149	20250416	160000	35460586	3930	3930	3930	3930	0
150	20250416	155900	35460586	3930	3930	3930	3930	0
151	20250416	155800	35460586	3930	3930	3930	3930	0
152	20250416	155700	35460586	3930	3930	3930	3930	111
153	20250416	155600	35460586	3930	3930	3930	3930	0
154	20250416	155500	35460586	3930	3930	3930	3930	0
155	20250416	155400	35460586	3930	3930	3930	3930	0
156	20250416	155300	35460586	3930	3930	3930	3930	0
157	20250416	155200	35460586	3930	3930	3930	3930	0
158	20250416	155100	35460586	3930	3930	3930	3930	0
159	20250416	155000	35460586	3930	3930	3930	3930	0
160	20250416	154900	35460586	3930	3930	3930	3930	0
161	20250416	154800	35460586	3930	3930	3930	3930	0
162	20250416	154700	35460586	3930	3930	3930	3930	0
163	20250416	154600	35460586	3930	3930	3930	3930	0
164	20250416	154500	35460586	3930	3930	3930	3930	0
165	20250416	154400	35460586	3930	3930	3930	3930	0
166	20250416	154300	35460586	3930	3930	3930	3930	0
167	20250416	154200	35460586	3930	3930	3930	3930	0
168	20250416	154100	35460586	3930	3930	3930	3930	0
169	20250416	154000	35460586	3930	3930	3930	3930	0
170	20250416	153900	35460586	3930	3930	3930	3930	0
171	20250416	153800	35460586	3930	3930	3930	3930	0
172	20250416	153700	35460586	3930	3930	3930	3930	0
173	20250416	153600	35460586	3930	3930	3930	3930	0
174	20250416	153500	35460586	3930	3930	3930	3930	0
175	20250416	153400	35460586	3930	3930	3930	3930	0
176	20250416	153300	35460586	3930	3930	3930	3930	0
177	20250416	153200	35460586	3930	3930	3930	3930	0
178	20250416	153100	35460586	3930	3930	3930	3930	0
179	20250416	153000	35460586	3930	3930	3930	3930	111
180	20250416	152900	35024356	3930	3930	3930	3930	0
181	20250416	152800	35024356	3930	3930	3930	3930	0
182	20250416	152700	35024356	3930	3930	3930	3930	0
183	20250416	152600	35024356	3930	3930	3930	3930	0
184	20250416	152500	35024356	3930	3930	3930	3930	0
185	20250416	152400	35024356	3930	3930	3930	3930	0
186	20250416	152300	35024356	3930	3930	3930	3930	0
187	20250416	152200	35024356	3930	3930	3930	3930	0
188	20250416	152100	35024356	3930	3930	3930	3930	0
189	20250416	152000	35024356	3930	3930	3930	3930	0
190	20250416	151900	35024356	3930	3930	3930	3930	0
191	20250416	151800	35024356	3930	3930	3930	3930	0
192	20250416	151700	35024356	3930	3930	3930	3930	107
193	20250416	151600	34603846	3940	3940	3940	3940	0
194	20250416	151500	34603846	3940	3940	3940	3940	0
195	20250416	151400	34603846	3940	3940	3940	3940	0
196	20250416	151300	34603846	3940	3940	3940	3940	0
197	20250416	151200	34603846	3940	3940	3940	3940	18
198	20250416	151100	34532926	3940	3940	3940	3940	0
199	20250416	151000	34532926	3940	3940	3940	3940	33
200	20250416	150900	34402906	3945	3945	3945	3945	0
201	20250416	150800	34402906	3945	3945	3945	3945	0
202	20250416	150700	34402906	3945	3945	3945	3945	0
203	20250416	150600	34402906	3945	3945	3945	3945	0
204	20250416	150500	34402906	3945	3945	3945	3945	0
205	20250416	150400	34402906	3945	3945	3945	3945	0
206	20250416	150300	34402906	3945	3945	3945	3945	29
207	20250416	150200	34288501	3930	3930	3930	3930	18
208	20250416	150100	34217761	3930	3930	3930	3930	0
209	20250416	150000	34217761	3930	3930	3930	3930	0
210	20250416	145900	34217761	3930	3930	3930	3930	83
211	20250416	145800	33891571	3925	3930	3930	3925	462
212	20250416	145700	32077136	3930	3930	3930	3930	231
213	20250416	145600	31169306	3930	3930	3930	3930	0
214	20250416	145500	31169306	3930	3935	3935	3930	351
215	20250416	145400	29789426	3935	3935	3935	3935	0
216	20250416	145300	29789426	3935	3935	3935	3935	10
217	20250416	145200	29750076	3935	3935	3935	3935	0
218	20250416	145100	29750076	3935	3935	3935	3935	0
219	20250416	145000	29750076	3935	3935	3935	3935	0
220	20250416	144900	29750076	3935	3935	3935	3935	0
221	20250416	144800	29750076	3935	3935	3935	3935	0
222	20250416	144700	29750076	3935	3935	3935	3935	2
223	20250416	144600	29742206	3930	3930	3930	3930	0
224	20250416	144500	29742206	3930	3930	3930	3930	96
225	20250416	144400	29364926	3930	3930	3930	3930	1
226	20250416	144300	29360996	3935	3935	3935	3935	0
227	20250416	144200	29360996	3935	3935	3935	3935	0
228	20250416	144100	29360996	3935	3935	3935	3935	0
229	20250416	144000	29360996	3935	3935	3935	3935	0
230	20250416	143900	29360996	3935	3935	3935	3935	0
231	20250416	143800	29360996	3935	3935	3935	3935	0
232	20250416	143700	29360996	3935	3935	3935	3935	0
233	20250416	143600	29360996	3935	3935	3935	3935	0
234	20250416	143500	29360996	3935	3935	3935	3935	0
235	20250416	143400	29360996	3935	3935	3935	3935	0
236	20250416	143300	29360996	3935	3935	3935	3935	0
237	20250416	143200	29360996	3935	3935	3935	3935	0
238	20250416	143100	29360996	3935	3935	3935	3935	67
239	20250416	143000	29097351	3935	3935	3935	3935	0
240	20250416	142900	29097351	3935	3935	3935	3935	0
241	20250416	142800	29097351	3935	3935	3935	3935	0
242	20250416	142700	29097351	3935	3935	3935	3935	1
243	20250416	142600	29093416	3935	3935	3935	3935	0
244	20250416	142500	29093416	3935	3935	3935	3935	0
245	20250416	142400	29093416	3935	3935	3935	3935	0
246	20250416	142300	29093416	3935	3935	3935	3935	0
247	20250416	142200	29093416	3935	3935	3935	3935	0
248	20250416	142100	29093416	3935	3935	3935	3935	0
249	20250416	142000	29093416	3935	3935	3935	3935	0
250	20250416	141900	29093416	3935	3935	3935	3935	0
251	20250416	141800	29093416	3935	3935	3935	3935	0
252	20250416	141700	29093416	3935	3935	3935	3935	0
253	20250416	141600	29093416	3935	3935	3935	3935	0
254	20250416	141500	29093416	3935	3935	3935	3935	0
255	20250416	141400	29093416	3935	3935	3935	3935	0
256	20250416	141300	29093416	3935	3935	3935	3935	0
257	20250416	141200	29093416	3935	3935	3935	3935	0
258	20250416	141100	29093416	3935	3935	3935	3935	0
259	20250416	141000	29093416	3935	3935	3935	3935	0
260	20250416	140900	29093416	3935	3935	3935	3935	0
261	20250416	140800	29093416	3935	3935	3935	3935	15
262	20250416	140700	29034391	3945	3945	3945	3945	0
263	20250416	140600	29034391	3945	3945	3945	3945	0
264	20250416	140500	29034391	3945	3945	3945	3945	0
265	20250416	140400	29034391	3945	3945	3945	3945	0
266	20250416	140300	29034391	3945	3945	3945	3945	0
267	20250416	140200	29034391	3945	3945	3945	3945	0
268	20250416	140100	29034391	3945	3945	3945	3945	0
269	20250416	140000	29034391	3945	3945	3945	3945	0
270	20250416	135900	29034391	3945	3945	3945	3945	0
271	20250416	135800	29034391	3945	3945	3945	3945	0
272	20250416	135700	29034391	3945	3945	3945	3945	0
273	20250416	135600	29034391	3945	3945	3945	3945	0
274	20250416	135500	29034391	3945	3945	3945	3945	0
275	20250416	135400	29034391	3945	3945	3945	3945	0
276	20250416	135300	29034391	3945	3945	3945	3945	2
277	20250416	135200	29026501	3960	3960	3960	3960	0
278	20250416	135100	29026501	3960	3960	3960	3960	0
279	20250416	135000	29026501	3960	3960	3960	3960	0
280	20250416	134900	29026501	3960	3960	3960	3960	0
281	20250416	134800	29026501	3960	3960	3960	3960	0
282	20250416	134700	29026501	3960	3960	3960	3960	0
283	20250416	134600	29026501	3960	3960	3960	3960	0
284	20250416	134500	29026501	3960	3960	3960	3960	0
285	20250416	134400	29026501	3960	3960	3960	3960	0
286	20250416	134300	29026501	3960	3960	3960	3960	8
287	20250416	134200	28994821	3955	3955	3955	3955	0
288	20250416	134100	28994821	3955	3955	3955	3955	0
289	20250416	134000	28994821	3955	3955	3955	3955	1
290	20250416	133900	28990866	3935	3935	3935	3935	4
291	20250416	133800	28975126	3955	3955	3955	3955	3
292	20250416	133700	28963261	3955	3955	3955	3955	0
293	20250416	133600	28963261	3955	3955	3955	3955	0
294	20250416	133500	28963261	3955	3955	3955	3955	0
295	20250416	133400	28963261	3955	3955	3955	3955	0
296	20250416	133300	28963261	3955	3955	3955	3955	270
297	20250416	133200	27895411	3955	3955	3955	3955	0
298	20250416	133100	27895411	3955	3955	3955	3955	3
299	20250416	133000	27883546	3930	3930	3930	3930	0
300	20250416	132900	27883546	3930	3930	3930	3930	0
301	20250416	132800	27883546	3930	3930	3930	3930	253
302	20250416	132700	26889256	3930	3930	3930	3930	0
303	20250416	132600	26889256	3930	3930	3930	3930	0
304	20250416	132500	26889256	3930	3930	3930	3930	0
305	20250416	132400	26889256	3930	3930	3930	3930	0
306	20250416	132300	26889256	3930	3930	3930	3930	0
307	20250416	132200	26889256	3930	3930	3930	3930	0
308	20250416	132100	26889256	3930	3930	3930	3930	0
309	20250416	132000	26889256	3930	3930	3930	3930	0
310	20250416	131900	26889256	3930	3930	3930	3930	0
311	20250416	131800	26889256	3930	3930	3930	3930	5
312	20250416	131700	26869606	3935	3935	3935	3935	0
313	20250416	131600	26869606	3935	3935	3935	3935	0
314	20250416	131500	26869606	3935	3935	3935	3935	0
315	20250416	131400	26869606	3935	3935	3935	3935	0
316	20250416	131300	26869606	3935	3935	3935	3935	0
317	20250416	131200	26869606	3935	3935	3935	3935	8
318	20250416	131100	26838126	3940	3940	3940	3940	0
319	20250416	131000	26838126	3940	3940	3940	3940	0
320	20250416	130900	26838126	3940	3940	3940	3940	2
321	20250416	130800	26830246	3940	3940	3940	3940	0
322	20250416	130700	26830246	3940	3940	3940	3940	0
323	20250416	130600	26830246	3940	3940	3940	3940	0
324	20250416	130500	26830246	3940	3940	3940	3940	0
325	20250416	130400	26830246	3940	3940	3940	3940	3
326	20250416	130300	26818426	3940	3940	3940	3940	304
327	20250416	130200	25620666	3940	3940	3940	3940	0
328	20250416	130100	25620666	3940	3940	3940	3940	0
329	20250416	130000	25620666	3940	3940	3940	3940	0
330	20250416	125900	25620666	3940	3940	3940	3940	0
331	20250416	125800	25620666	3940	3940	3940	3940	0
332	20250416	125700	25620666	3940	3940	3940	3940	0
333	20250416	125600	25620666	3940	3940	3940	3940	0
334	20250416	125500	25620666	3940	3940	3940	3940	0
335	20250416	125400	25620666	3940	3940	3940	3940	0
336	20250416	125300	25620666	3940	3940	3940	3940	0
337	20250416	125200	25620666	3940	3940	3940	3940	24
338	20250416	125100	25526106	3945	3945	3945	3945	0
339	20250416	125000	25526106	3945	3945	3945	3945	37
340	20250416	124900	25380141	3945	3945	3945	3945	127
341	20250416	124800	24879126	3950	3950	3950	3950	0
342	20250416	124700	24879126	3950	3950	3950	3950	0
343	20250416	124600	24879126	3950	3950	3950	3950	0
344	20250416	124500	24879126	3950	3950	3950	3950	0
345	20250416	124400	24879126	3950	3950	3950	3950	0
346	20250416	124300	24879126	3950	3950	3950	3950	0
347	20250416	124200	24879126	3950	3950	3950	3950	0
348	20250416	124100	24879126	3950	3950	3950	3950	0
349	20250416	124000	24879126	3950	3950	3950	3950	0
350	20250416	123900	24879126	3950	3950	3950	3950	0
351	20250416	123800	24879126	3950	3950	3950	3950	0
352	20250416	123700	24879126	3950	3950	3950	3950	0
353	20250416	123600	24879126	3950	3950	3950	3950	0
354	20250416	123500	24879126	3950	3950	3950	3950	31
355	20250416	123400	24756676	3960	3960	3960	3960	0
356	20250416	123300	24756676	3960	3960	3960	3960	0
357	20250416	123200	24756676	3960	3960	3960	3960	35
358	20250416	123100	24618076	3965	3965	3965	3965	0
359	20250416	123000	24618076	3965	3965	3965	3965	0
360	20250416	122900	24618076	3965	3965	3965	3965	0
361	20250416	122800	24618076	3965	3965	3965	3965	0
362	20250416	122700	24618076	3965	3965	3965	3965	0
363	20250416	122600	24618076	3965	3965	3965	3965	0
364	20250416	122500	24618076	3965	3965	3965	3965	0
365	20250416	122400	24618076	3965	3965	3965	3965	0
366	20250416	122300	24618076	3965	3965	3965	3965	0
367	20250416	122200	24618076	3965	3965	3965	3965	0
368	20250416	122100	24618076	3965	3965	3965	3965	0
369	20250416	122000	24618076	3965	3965	3965	3965	0
370	20250416	121900	24618076	3965	3965	3965	3965	0
371	20250416	121800	24618076	3965	3965	3965	3965	0
372	20250416	121700	24618076	3965	3965	3965	3965	0
373	20250416	121600	24618076	3965	3965	3965	3965	0
374	20250416	121500	24618076	3965	3965	3965	3965	10
375	20250416	121400	24578426	3965	3965	3965	3965	0
376	20250416	121300	24578426	3965	3965	3965	3965	0
377	20250416	121200	24578426	3965	3965	3965	3965	0
378	20250416	121100	24578426	3965	3965	3965	3965	0
379	20250416	121000	24578426	3965	3965	3965	3965	16
380	20250416	120900	24514986	3965	3965	3965	3965	83
381	20250416	120800	24185891	3965	3965	3965	3965	0
382	20250416	120700	24185891	3965	3965	3965	3965	0
383	20250416	120600	24185891	3965	3965	3965	3965	0
384	20250416	120500	24185891	3965	3965	3965	3965	0
385	20250416	120400	24185891	3965	3965	3965	3965	0
386	20250416	120300	24185891	3965	3965	3965	3965	0
387	20250416	120200	24185891	3965	3965	3965	3965	0
388	20250416	120100	24185891	3965	3965	3965	3965	0
389	20250416	120000	24185891	3965	3965	3965	3965	0
390	20250416	115900	24185891	3965	3965	3965	3965	0
391	20250416	115800	24185891	3965	3965	3965	3965	0
392	20250416	115700	24185891	3965	3965	3965	3965	0
393	20250416	115600	24185891	3965	3965	3965	3965	99
394	20250416	115500	23793356	3965	3965	3965	3965	0
395	20250416	115400	23793356	3965	3965	3965	3965	0
396	20250416	115300	23793356	3965	3965	3965	3965	0
397	20250416	115200	23793356	3965	3965	3965	3965	0
398	20250416	115100	23793356	3965	3965	3965	3965	0
399	20250416	115000	23793356	3965	3965	3965	3965	0
400	20250416	114900	23793356	3965	3965	3965	3965	16
401	20250416	114800	23729916	3975	3975	3975	3975	0
402	20250416	114700	23729916	3975	3975	3975	3975	0
403	20250416	114600	23729916	3975	3975	3975	3975	0
404	20250416	114500	23729916	3975	3975	3975	3975	0
405	20250416	114400	23729916	3975	3975	3975	3975	0
406	20250416	114300	23729916	3975	3975	3975	3975	0
407	20250416	114200	23729916	3975	3975	3975	3975	0
408	20250416	114100	23729916	3975	3975	3975	3975	0
409	20250416	114000	23729916	3975	3975	3975	3975	1
410	20250416	113900	23725941	3975	3975	3975	3975	0
411	20250416	113800	23725941	3975	3975	3975	3975	0
412	20250416	113700	23725941	3975	3975	3975	3975	0
413	20250416	113600	23725941	3975	3975	3975	3975	1
414	20250416	113500	23721966	3965	3965	3965	3965	0
415	20250416	113400	23721966	3965	3965	3965	3965	6
416	20250416	113300	23698176	3965	3965	3965	3965	52
417	20250416	113200	23491996	3965	3965	3965	3965	52
418	20250416	113100	23285816	3965	3965	3965	3965	0
419	20250416	113000	23285816	3965	3965	3965	3965	0
420	20250416	112900	23285816	3965	3965	3965	3965	0
421	20250416	112800	23285816	3965	3965	3965	3965	0
422	20250416	112700	23285816	3965	3965	3965	3965	0
423	20250416	112600	23285816	3965	3965	3965	3965	0
424	20250416	112500	23285816	3965	3965	3965	3965	0
425	20250416	112400	23285816	3965	3965	3965	3965	0
426	20250416	112300	23285816	3965	3965	3965	3965	0
427	20250416	112200	23285816	3965	3965	3965	3965	3
428	20250416	112100	23273921	3965	3965	3965	3965	0
429	20250416	112000	23273921	3965	3965	3965	3965	0
430	20250416	111900	23273921	3965	3965	3965	3965	0
431	20250416	111800	23273921	3965	3965	3965	3965	0
432	20250416	111700	23273921	3965	3965	3965	3965	0
433	20250416	111600	23273921	3965	3965	3965	3965	6
434	20250416	111500	23250131	3965	3965	3965	3965	0
435	20250416	111400	23250131	3965	3965	3965	3965	0
436	20250416	111300	23250131	3965	3965	3965	3965	0
437	20250416	111200	23250131	3965	3965	3965	3965	0
438	20250416	111100	23250131	3965	3965	3965	3965	29
439	20250416	111000	23135146	3965	3965	3965	3965	32
440	20250416	110900	23008266	3965	3965	3965	3965	0
441	20250416	110800	23008266	3965	3965	3965	3965	0
442	20250416	110700	23008266	3965	3965	3965	3965	0
443	20250416	110600	23008266	3965	3965	3965	3965	12
444	20250416	110500	22960686	3965	3965	3965	3965	0
445	20250416	110400	22960686	3965	3965	3965	3965	0
446	20250416	110300	22960686	3965	3965	3965	3965	0
447	20250416	110200	22960686	3965	3965	3965	3965	0
448	20250416	110100	22960686	3965	3965	3965	3965	0
449	20250416	110000	22960686	3965	3965	3965	3965	0
450	20250416	105900	22960686	3965	3965	3965	3965	0
451	20250416	105800	22960686	3965	3965	3965	3965	0
452	20250416	105700	22960686	3965	3965	3965	3965	0
453	20250416	105600	22960686	3965	3955	3965	3930	893
454	20250416	105500	19448161	3950	3950	3950	3950	0
455	20250416	105400	19448161	3950	3950	3950	3950	46
456	20250416	105300	19266461	3930	3930	3930	3930	0
457	20250416	105200	19266461	3930	3930	3930	3930	0
458	20250416	105100	19266461	3930	3930	3930	3930	0
459	20250416	105000	19266461	3930	3955	3955	3930	149
460	20250416	104900	18679526	3975	3975	3975	3975	0
461	20250416	104800	18679526	3975	3975	3975	3975	36
462	20250416	104700	18536426	3985	3985	3985	3985	0
463	20250416	104600	18536426	3985	3985	3985	3985	0
464	20250416	104500	18536426	3985	3985	3985	3985	0
465	20250416	104400	18536426	3985	3985	3985	3985	0
466	20250416	104300	18536426	3985	3985	3985	3985	0
467	20250416	104200	18536426	3985	3970	3985	3940	507
468	20250416	104100	16537326	3985	3987	3990	3985	394
469	20250416	104000	14966504	3990	3990	3990	3990	25
470	20250416	103900	14866754	3990	3990	3990	3990	7
471	20250416	103800	14838824	3990	3990	3990	3990	6
472	20250416	103700	14814884	3990	3990	3990	3990	16
473	20250416	103600	14751044	3987	3987	3990	3987	228
474	20250416	103500	13841990	3987	3987	3990	3987	105
475	20250416	103400	13423340	3987	3985	3990	3985	343
476	20250416	103300	12055915	3985	3985	3985	3985	0
477	20250416	103200	12055915	3985	3985	3985	3985	0
478	20250416	103100	12055915	3985	3985	3985	3985	7
479	20250416	103000	12028020	3990	3990	3990	3990	0
480	20250416	102900	12028020	3990	3990	3990	3990	0
481	20250416	102800	12028020	3990	3990	3990	3990	0
482	20250416	102700	12028020	3990	3990	3990	3990	0
483	20250416	102600	12028020	3990	3990	3990	3990	0
484	20250416	102500	12028020	3990	3990	3990	3990	0
485	20250416	102400	12028020	3990	3990	3990	3990	0
486	20250416	102300	12028020	3990	3990	3990	3990	0
487	20250416	102200	12028020	3990	3990	3990	3990	0
488	20250416	102100	12028020	3990	3990	3990	3990	143
489	20250416	102000	11457450	3990	3990	3990	3990	24
490	20250416	101900	11361690	3975	3975	3975	3975	2
491	20250416	101800	11353740	3975	3975	3975	3975	0
492	20250416	101700	11353740	3975	3975	3975	3975	0
493	20250416	101600	11353740	3975	3975	3975	3975	0
494	20250416	101500	11353740	3975	3990	3995	3975	5
495	20250416	101400	11333830	3970	3970	3970	3970	0
496	20250416	101300	11333830	3970	3970	3970	3970	0
497	20250416	101200	11333830	3970	3970	3970	3970	0
498	20250416	101100	11333830	3970	3970	3970	3970	0
499	20250416	101000	11333830	3970	3970	3970	3970	0
500	20250416	100900	11333830	3970	3970	3970	3970	0
501	20250416	100800	11333830	3970	3970	3970	3970	0
502	20250416	100700	11333830	3970	3970	3970	3970	0
503	20250416	100600	11333830	3970	3970	3970	3970	17
504	20250416	100500	11266340	3970	3970	3970	3970	0
505	20250416	100400	11266340	3970	3970	3970	3970	0
506	20250416	100300	11266340	3970	3965	3970	3965	523
507	20250416	100200	9192575	3940	3940	3940	3940	0
508	20250416	100100	9192575	3940	3940	3940	3940	0
509	20250416	100000	9192575	3940	3945	3945	3940	600
510	20250416	095900	6825985	3940	3940	3940	3940	0
511	20250416	095800	6825985	3940	3940	3940	3940	0
512	20250416	095700	6825985	3940	3940	3940	3940	0
513	20250416	095600	6825985	3940	3940	3940	3940	0
514	20250416	095500	6825985	3940	3940	3940	3940	0
515	20250416	095400	6825985	3940	3940	3940	3940	0
516	20250416	095300	6825985	3940	3940	3940	3940	57
517	20250416	095200	6601405	3930	3930	3930	3930	0
518	20250416	095100	6601405	3930	3930	3930	3930	0
519	20250416	095000	6601405	3930	3930	3930	3930	0
520	20250416	094900	6601405	3930	3930	3930	3930	0
521	20250416	094800	6601405	3930	3930	3930	3930	0
522	20250416	094700	6601405	3930	3930	3930	3930	0
523	20250416	094600	6601405	3930	3945	3945	3930	1173
524	20250416	094500	1980350	3945	3945	3945	3945	13
525	20250416	094400	1929065	3970	3970	3970	3970	0
526	20250416	094300	1929065	3970	3970	3970	3970	5
527	20250416	094200	1909215	3970	3945	3970	3945	305
528	20250416	094100	705840	3970	3970	3970	3970	0
529	20250416	094000	705840	3970	3970	3970	3970	0
530	20250416	093900	705840	3970	3970	3970	3970	0
531	20250416	093800	705840	3970	3970	3970	3970	0
532	20250416	093700	705840	3970	3970	3970	3970	0
533	20250416	093600	705840	3970	3970	3970	3970	1
534	20250416	093500	701870	3945	3945	3945	3945	0
535	20250416	093400	701870	3945	3945	3945	3945	0
536	20250416	093300	701870	3945	3945	3945	3945	0
537	20250416	093200	701870	3945	3945	3945	3945	0
538	20250416	093100	701870	3945	3945	3945	3945	0
539	20250416	093000	701870	3945	3945	3945	3945	0
540	20250416	092900	701870	3945	3945	3945	3945	0
541	20250416	092800	701870	3945	3945	3945	3945	0
542	20250416	092700	701870	3945	3945	3945	3945	0
543	20250416	092600	701870	3945	3945	3945	3945	0
544	20250416	092500	701870	3945	3945	3945	3945	10
545	20250416	092400	662420	3945	3945	3945	3945	4
546	20250416	092300	646640	3945	3945	3945	3945	1
547	20250416	092200	642695	3945	3945	3945	3945	10
548	20250416	092100	603245	3945	3945	3945	3945	0
549	20250416	092000	603245	3945	3945	3945	3945	0
550	20250416	091900	603245	3945	3945	3945	3945	10
551	20250416	091800	563795	3945	3945	3945	3945	0
552	20250416	091700	563795	3945	3945	3945	3945	0
553	20250416	091600	563795	3945	3945	3945	3945	0
554	20250416	091500	563795	3945	3945	3945	3945	10
555	20250416	091400	524345	3940	3940	3940	3940	0
556	20250416	091300	524345	3940	3940	3940	3940	0
557	20250416	091200	524345	3940	3940	3940	3940	0
558	20250416	091100	524345	3940	3940	3940	3940	0
559	20250416	091000	524345	3940	3940	3940	3940	0
560	20250416	090900	524345	3940	3940	3940	3940	33
561	20250416	090800	394325	3940	3940	3940	3940	0
562	20250416	090700	394325	3940	3940	3940	3940	0
563	20250416	090600	394325	3940	3940	3940	3940	0
564	20250416	090500	394325	3940	3940	3940	3940	27
565	20250416	090400	287945	3940	3940	3940	3940	0
566	20250416	090300	287945	3940	3945	3945	3940	50
567	20250416	090200	90880	3950	3950	3950	3950	0
568	20250416	090100	90880	3950	3950	3950	3950	0
569	20250416	090000	90880	3950	3980	3980	3950	23