KissMeData/004440/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	184300	91392215	4090	4090	4090	4090	295
3	20250324	184200	91392215	4090	4090	4090	4090	0
4	20250324	184100	91392215	4090	4090	4090	4090	0
5	20250324	184000	91392215	4090	4090	4090	4090	0
6	20250324	183900	91392215	4090	4090	4090	4090	0
7	20250324	183800	91392215	4090	4090	4090	4090	0
8	20250324	183700	91392215	4090	4090	4090	4090	0
9	20250324	183600	91392215	4090	4090	4090	4090	0
10	20250324	183500	91392215	4090	4090	4090	4090	0
11	20250324	183400	91392215	4090	4090	4090	4090	0
12	20250324	183300	91392215	4090	4090	4090	4090	0
13	20250324	183200	91392215	4090	4090	4090	4090	0
14	20250324	183100	91392215	4090	4090	4090	4090	0
15	20250324	183000	91392215	4090	4090	4090	4090	0
16	20250324	182900	91392215	4090	4090	4090	4090	0
17	20250324	182800	91392215	4090	4090	4090	4090	0
18	20250324	182700	91392215	4090	4090	4090	4090	0
19	20250324	182600	91392215	4090	4090	4090	4090	0
20	20250324	182500	91392215	4090	4090	4090	4090	0
21	20250324	182400	91392215	4090	4090	4090	4090	0
22	20250324	182300	91392215	4090	4090	4090	4090	0
23	20250324	182200	91392215	4090	4090	4090	4090	0
24	20250324	182100	91392215	4090	4090	4090	4090	0
25	20250324	182000	91392215	4090	4090	4090	4090	0
26	20250324	181900	91392215	4090	4090	4090	4090	0
27	20250324	181800	91392215	4090	4090	4090	4090	0
28	20250324	181700	91392215	4090	4090	4090	4090	0
29	20250324	181600	91392215	4090	4090	4090	4090	0
30	20250324	181500	91392215	4090	4090	4090	4090	0
31	20250324	181400	91392215	4090	4090	4090	4090	0
32	20250324	181300	91392215	4090	4090	4090	4090	295
33	20250324	181200	91392215	4090	4090	4090	4090	0
34	20250324	181100	91392215	4090	4090	4090	4090	0
35	20250324	181000	91392215	4090	4090	4090	4090	0
36	20250324	180900	91392215	4090	4090	4090	4090	0
37	20250324	180800	91392215	4090	4090	4090	4090	0
38	20250324	180700	91392215	4090	4090	4090	4090	0
39	20250324	180600	91392215	4090	4090	4090	4090	0
40	20250324	180500	91392215	4090	4090	4090	4090	0
41	20250324	180400	91392215	4090	4090	4090	4090	0
42	20250324	180300	91392215	4090	4090	4090	4090	0
43	20250324	180200	91392215	4090	4090	4090	4090	0
44	20250324	180100	91392215	4090	4090	4090	4090	0
45	20250324	180000	91392215	4090	4090	4090	4090	0
46	20250324	175900	91392215	4090	4090	4090	4090	0
47	20250324	175800	91392215	4090	4090	4090	4090	0
48	20250324	175700	91392215	4090	4090	4090	4090	0
49	20250324	175600	91392215	4090	4090	4090	4090	0
50	20250324	175500	91392215	4090	4090	4090	4090	0
51	20250324	175400	91392215	4090	4090	4090	4090	0
52	20250324	175300	91392215	4090	4090	4090	4090	0
53	20250324	175200	91392215	4090	4090	4090	4090	0
54	20250324	175100	91392215	4090	4090	4090	4090	0
55	20250324	175000	91392215	4090	4090	4090	4090	0
56	20250324	174900	91392215	4090	4090	4090	4090	0
57	20250324	174800	91392215	4090	4090	4090	4090	0
58	20250324	174700	91392215	4090	4090	4090	4090	0
59	20250324	174600	91392215	4090	4090	4090	4090	0
60	20250324	174500	91392215	4090	4090	4090	4090	0
61	20250324	174400	91392215	4090	4090	4090	4090	0
62	20250324	174300	91392215	4090	4090	4090	4090	295
63	20250324	174200	91392215	4090	4090	4090	4090	0
64	20250324	174100	91392215	4090	4090	4090	4090	0
65	20250324	174000	91392215	4090	4090	4090	4090	0
66	20250324	173900	91392215	4090	4090	4090	4090	0
67	20250324	173800	91392215	4090	4090	4090	4090	0
68	20250324	173700	91392215	4090	4090	4090	4090	0
69	20250324	173600	91392215	4090	4090	4090	4090	0
70	20250324	173500	91392215	4090	4090	4090	4090	0
71	20250324	173400	91392215	4090	4090	4090	4090	0
72	20250324	173300	91392215	4090	4090	4090	4090	0
73	20250324	173200	91392215	4090	4090	4090	4090	0
74	20250324	173100	91392215	4090	4090	4090	4090	0
75	20250324	173000	91392215	4090	4090	4090	4090	0
76	20250324	172900	91392215	4090	4090	4090	4090	0
77	20250324	172800	91392215	4090	4090	4090	4090	0
78	20250324	172700	91392215	4090	4090	4090	4090	0
79	20250324	172600	91392215	4090	4090	4090	4090	0
80	20250324	172500	91392215	4090	4090	4090	4090	0
81	20250324	172400	91392215	4090	4090	4090	4090	0
82	20250324	172300	91392215	4090	4090	4090	4090	0
83	20250324	172200	91392215	4090	4090	4090	4090	0
84	20250324	172100	91392215	4090	4090	4090	4090	0
85	20250324	172000	91392215	4090	4090	4090	4090	0
86	20250324	171900	91392215	4090	4090	4090	4090	0
87	20250324	171800	91392215	4090	4090	4090	4090	0
88	20250324	171700	91392215	4090	4090	4090	4090	0
89	20250324	171600	91392215	4090	4090	4090	4090	0
90	20250324	171500	91392215	4090	4090	4090	4090	0
91	20250324	171400	91392215	4090	4090	4090	4090	0
92	20250324	171300	91392215	4090	4090	4090	4090	295
93	20250324	171200	91392215	4090	4090	4090	4090	0
94	20250324	171100	91392215	4090	4090	4090	4090	0
95	20250324	171000	91392215	4090	4090	4090	4090	0
96	20250324	170900	91392215	4090	4090	4090	4090	0
97	20250324	170800	91392215	4090	4090	4090	4090	0
98	20250324	170700	91392215	4090	4090	4090	4090	0
99	20250324	170600	91392215	4090	4090	4090	4090	0
100	20250324	170500	91392215	4090	4090	4090	4090	0
101	20250324	170400	91392215	4090	4090	4090	4090	0
102	20250324	170300	91392215	4090	4090	4090	4090	0
103	20250324	170200	91392215	4090	4090	4090	4090	0
104	20250324	170100	91392215	4090	4090	4090	4090	0
105	20250324	170000	91392215	4090	4090	4090	4090	0
106	20250324	165900	91392215	4090	4090	4090	4090	0
107	20250324	165800	91392215	4090	4090	4090	4090	0
108	20250324	165700	91392215	4090	4090	4090	4090	0
109	20250324	165600	91392215	4090	4090	4090	4090	0
110	20250324	165500	91392215	4090	4090	4090	4090	0
111	20250324	165400	91392215	4090	4090	4090	4090	0
112	20250324	165300	91392215	4090	4090	4090	4090	0
113	20250324	165200	91392215	4090	4090	4090	4090	0
114	20250324	165100	91392215	4090	4090	4090	4090	0
115	20250324	165000	91392215	4090	4090	4090	4090	0
116	20250324	164900	91392215	4090	4090	4090	4090	0
117	20250324	164800	91392215	4090	4090	4090	4090	0
118	20250324	164700	91392215	4090	4090	4090	4090	0
119	20250324	164600	91392215	4090	4090	4090	4090	0
120	20250324	164500	91392215	4090	4090	4090	4090	0
121	20250324	164400	91392215	4090	4090	4090	4090	0
122	20250324	164300	91392215	4090	4090	4090	4090	295
123	20250324	164200	91392215	4090	4090	4090	4090	0
124	20250324	164100	91392215	4090	4090	4090	4090	0
125	20250324	164000	91392215	4090	4090	4090	4090	0
126	20250324	163900	91392215	4090	4090	4090	4090	0
127	20250324	163800	91392215	4090	4090	4090	4090	0
128	20250324	163700	91392215	4090	4090	4090	4090	0
129	20250324	163600	91392215	4090	4090	4090	4090	0
130	20250324	163500	91392215	4090	4090	4090	4090	0
131	20250324	163400	91392215	4090	4090	4090	4090	0
132	20250324	163300	91392215	4090	4090	4090	4090	0
133	20250324	163200	91392215	4090	4090	4090	4090	0
134	20250324	163100	91392215	4090	4090	4090	4090	0
135	20250324	163000	91392215	4090	4090	4090	4090	0
136	20250324	162900	91392215	4090	4090	4090	4090	0
137	20250324	162800	91392215	4090	4090	4090	4090	0
138	20250324	162700	91392215	4090	4090	4090	4090	0
139	20250324	162600	91392215	4090	4090	4090	4090	0
140	20250324	162500	91392215	4090	4090	4090	4090	0
141	20250324	162400	91392215	4090	4090	4090	4090	0
142	20250324	162300	91392215	4090	4090	4090	4090	0
143	20250324	162200	91392215	4090	4090	4090	4090	0
144	20250324	162100	91392215	4090	4090	4090	4090	0
145	20250324	162000	91392215	4090	4090	4090	4090	0
146	20250324	161900	91392215	4090	4090	4090	4090	0
147	20250324	161800	91392215	4090	4090	4090	4090	0
148	20250324	161700	91392215	4090	4090	4090	4090	0
149	20250324	161600	91392215	4090	4090	4090	4090	0
150	20250324	161500	91392215	4090	4090	4090	4090	0
151	20250324	161400	91392215	4090	4090	4090	4090	0
152	20250324	161300	91392215	4090	4090	4090	4090	295
153	20250324	161200	91392215	4090	4090	4090	4090	0
154	20250324	161100	91392215	4090	4090	4090	4090	0
155	20250324	161000	91392215	4090	4090	4090	4090	0
156	20250324	160900	91392215	4090	4090	4090	4090	0
157	20250324	160800	91392215	4090	4090	4090	4090	0
158	20250324	160700	91392215	4090	4090	4090	4090	0
159	20250324	160600	91392215	4090	4090	4090	4090	0
160	20250324	160500	91392215	4090	4090	4090	4090	0
161	20250324	160400	91392215	4090	4090	4090	4090	0
162	20250324	160300	91392215	4090	4090	4090	4090	0
163	20250324	160200	91392215	4090	4090	4090	4090	0
164	20250324	160100	91392215	4090	4090	4090	4090	0
165	20250324	160000	91392215	4090	4090	4090	4090	0
166	20250324	155900	91392215	4090	4090	4090	4090	0
167	20250324	155800	91392215	4090	4090	4090	4090	0
168	20250324	155700	91392215	4090	4090	4090	4090	0
169	20250324	155600	91392215	4090	4090	4090	4090	0
170	20250324	155500	91392215	4090	4090	4090	4090	0
171	20250324	155400	91392215	4090	4090	4090	4090	0
172	20250324	155300	91392215	4090	4090	4090	4090	0
173	20250324	155200	91392215	4090	4090	4090	4090	0
174	20250324	155100	91392215	4090	4090	4090	4090	0
175	20250324	155000	91392215	4090	4090	4090	4090	0
176	20250324	154900	91392215	4090	4090	4090	4090	0
177	20250324	154800	91392215	4090	4090	4090	4090	0
178	20250324	154700	91392215	4090	4090	4090	4090	0
179	20250324	154600	91392215	4090	4090	4090	4090	0
180	20250324	154500	91392215	4090	4090	4090	4090	0
181	20250324	154400	91392215	4090	4090	4090	4090	0
182	20250324	154300	91392215	4090	4090	4090	4090	295
183	20250324	154200	91392215	4090	4090	4090	4090	0
184	20250324	154100	91392215	4090	4090	4090	4090	0
185	20250324	154000	91392215	4090	4090	4090	4090	0
186	20250324	153900	91392215	4090	4090	4090	4090	0
187	20250324	153800	91392215	4090	4090	4090	4090	0
188	20250324	153700	91392215	4090	4090	4090	4090	0
189	20250324	153600	91392215	4090	4090	4090	4090	0
190	20250324	153500	91392215	4090	4090	4090	4090	0
191	20250324	153400	91392215	4090	4090	4090	4090	0
192	20250324	153300	91392215	4090	4090	4090	4090	0
193	20250324	153200	91392215	4090	4090	4090	4090	0
194	20250324	153100	91392215	4090	4090	4090	4090	0
195	20250324	153000	91392215	4090	4090	4090	4090	295
196	20250324	152900	90185665	4105	4105	4105	4105	0
197	20250324	152800	90185665	4105	4105	4105	4105	0
198	20250324	152700	90185665	4105	4105	4105	4105	0
199	20250324	152600	90185665	4105	4105	4105	4105	0
200	20250324	152500	90185665	4105	4105	4105	4105	0
201	20250324	152400	90185665	4105	4105	4105	4105	0
202	20250324	152300	90185665	4105	4105	4105	4105	0
203	20250324	152200	90185665	4105	4105	4105	4105	0
204	20250324	152100	90185665	4105	4105	4105	4105	0
205	20250324	152000	90185665	4105	4105	4105	4105	0
206	20250324	151900	90185665	4105	4105	4105	4105	51
207	20250324	151800	89976310	4105	4105	4105	4105	0
208	20250324	151700	89976310	4105	4105	4105	4105	0
209	20250324	151600	89976310	4105	4105	4105	4105	0
210	20250324	151500	89976310	4105	4105	4105	4105	3
211	20250324	151400	89963995	4105	4105	4105	4105	52
212	20250324	151300	89750535	4105	4105	4105	4105	0
213	20250324	151200	89750535	4105	4105	4105	4105	0
214	20250324	151100	89750535	4105	4105	4105	4105	0
215	20250324	151000	89750535	4105	4105	4105	4105	125
216	20250324	150900	89237410	4085	4085	4085	4085	1
217	20250324	150800	89233325	4085	4085	4085	4085	0
218	20250324	150700	89233325	4085	4085	4085	4085	0
219	20250324	150600	89233325	4085	4085	4085	4085	1
220	20250324	150500	89229240	4110	4110	4110	4110	0
221	20250324	150400	89229240	4110	4110	4110	4110	0
222	20250324	150300	89229240	4110	4110	4110	4110	161
223	20250324	150200	88567530	4105	4105	4105	4105	0
224	20250324	150100	88567530	4105	4105	4105	4105	36
225	20250324	150000	88419750	4085	4085	4085	4085	0
226	20250324	145900	88419750	4085	4085	4085	4085	0
227	20250324	145800	88419750	4085	4085	4085	4085	0
228	20250324	145700	88419750	4085	4085	4085	4085	0
229	20250324	145600	88419750	4085	4085	4085	4085	0
230	20250324	145500	88419750	4085	4085	4085	4085	0
231	20250324	145400	88419750	4085	4085	4085	4085	0
232	20250324	145300	88419750	4085	4085	4085	4085	8
233	20250324	145200	88387070	4105	4105	4105	4105	0
234	20250324	145100	88387070	4105	4105	4105	4105	100
235	20250324	145000	87976570	4105	4105	4105	4105	1
236	20250324	144900	87972465	4080	4080	4080	4080	0
237	20250324	144800	87972465	4080	4080	4080	4080	0
238	20250324	144700	87972465	4080	4080	4080	4080	0
239	20250324	144600	87972465	4080	4080	4080	4080	0
240	20250324	144500	87972465	4080	4080	4080	4080	0
241	20250324	144400	87972465	4080	4080	4080	4080	0
242	20250324	144300	87972465	4080	4080	4080	4080	0
243	20250324	144200	87972465	4080	4080	4080	4080	30
244	20250324	144100	87850065	4105	4105	4105	4105	1
245	20250324	144000	87845960	4080	4080	4080	4080	174
246	20250324	143900	87136040	4080	4080	4080	4080	10
247	20250324	143800	87095240	4080	4080	4080	4080	0
248	20250324	143700	87095240	4080	4080	4080	4080	0
249	20250324	143600	87095240	4080	4080	4080	4080	0
250	20250324	143500	87095240	4080	4080	4080	4080	0
251	20250324	143400	87095240	4080	4080	4080	4080	0
252	20250324	143300	87095240	4080	4080	4080	4080	0
253	20250324	143200	87095240	4080	4080	4080	4080	0
254	20250324	143100	87095240	4080	4080	4080	4080	0
255	20250324	143000	87095240	4080	4080	4080	4080	43
256	20250324	142900	86919800	4090	4090	4090	4090	57
257	20250324	142800	86686670	4110	4110	4110	4110	0
258	20250324	142700	86686670	4110	4110	4110	4110	46
259	20250324	142600	86497610	4120	4120	4120	4120	0
260	20250324	142500	86497610	4120	4120	4120	4120	0
261	20250324	142400	86497610	4120	4120	4120	4120	0
262	20250324	142300	86497610	4120	4120	4120	4120	0
263	20250324	142200	86497610	4120	4120	4120	4120	0
264	20250324	142100	86497610	4120	4120	4120	4120	14
265	20250324	142000	86439930	4085	4085	4085	4085	0
266	20250324	141900	86439930	4085	4085	4085	4085	0
267	20250324	141800	86439930	4085	4090	4090	4085	170
268	20250324	141700	85744910	4080	4080	4080	4080	0
269	20250324	141600	85744910	4080	4080	4080	4080	0
270	20250324	141500	85744910	4080	4105	4105	4080	1000
271	20250324	141400	81649800	4105	4105	4105	4105	0
272	20250324	141300	81649800	4105	4105	4105	4105	0
273	20250324	141200	81649800	4105	4105	4105	4105	0
274	20250324	141100	81649800	4105	4105	4105	4105	0
275	20250324	141000	81649800	4105	4105	4105	4105	0
276	20250324	140900	81649800	4105	4105	4105	4105	0
277	20250324	140800	81649800	4105	4105	4105	4105	0
278	20250324	140700	81649800	4105	4105	4105	4105	0
279	20250324	140600	81649800	4105	4105	4105	4105	0
280	20250324	140500	81649800	4105	4105	4105	4105	0
281	20250324	140400	81649800	4105	4105	4105	4105	0
282	20250324	140300	81649800	4105	4105	4105	4105	0
283	20250324	140200	81649800	4105	4105	4105	4105	1
284	20250324	140100	81645695	4105	4105	4105	4105	17
285	20250324	140000	81575910	4125	4125	4125	4125	0
286	20250324	135900	81575910	4125	4125	4125	4125	0
287	20250324	135800	81575910	4125	4125	4125	4125	1
288	20250324	135700	81571785	4125	4125	4125	4125	0
289	20250324	135600	81571785	4125	4125	4125	4125	0
290	20250324	135500	81571785	4125	4125	4125	4125	0
291	20250324	135400	81571785	4125	4125	4125	4125	0
292	20250324	135300	81571785	4125	4125	4125	4125	0
293	20250324	135200	81571785	4125	4125	4125	4125	1
294	20250324	135100	81567660	4125	4125	4125	4125	1
295	20250324	135000	81563535	4085	4085	4085	4085	0
296	20250324	134900	81563535	4085	4085	4085	4085	0
297	20250324	134800	81563535	4085	4085	4085	4085	0
298	20250324	134700	81563535	4085	4085	4085	4085	0
299	20250324	134600	81563535	4085	4085	4085	4085	0
300	20250324	134500	81563535	4085	4100	4100	4085	148
301	20250324	134400	80957280	4130	4130	4130	4130	0
302	20250324	134300	80957280	4130	4130	4130	4130	0
303	20250324	134200	80957280	4130	4130	4130	4130	2
304	20250324	134100	80949020	4130	4130	4130	4130	0
305	20250324	134000	80949020	4130	4130	4130	4130	0
306	20250324	133900	80949020	4130	4130	4130	4130	0
307	20250324	133800	80949020	4130	4130	4130	4130	148
308	20250324	133700	80337780	4130	4130	4130	4130	284
309	20250324	133600	79164860	4135	4135	4135	4135	0
310	20250324	133500	79164860	4135	4130	4135	4130	119
311	20250324	133400	78673090	4130	4130	4130	4130	0
312	20250324	133300	78673090	4130	4130	4130	4130	234
313	20250324	133200	77706670	4130	4130	4130	4130	0
314	20250324	133100	77706670	4130	4130	4130	4130	0
315	20250324	133000	77706670	4130	4130	4130	4130	0
316	20250324	132900	77706670	4130	4130	4130	4130	0
317	20250324	132800	77706670	4130	4130	4130	4130	0
318	20250324	132700	77706670	4130	4130	4130	4130	0
319	20250324	132600	77706670	4130	4130	4130	4130	0
320	20250324	132500	77706670	4130	4130	4130	4130	0
321	20250324	132400	77706670	4130	4130	4130	4130	0
322	20250324	132300	77706670	4130	4130	4130	4130	1
323	20250324	132200	77702540	4085	4085	4085	4085	0
324	20250324	132100	77702540	4085	4085	4085	4085	0
325	20250324	132000	77702540	4085	4085	4085	4085	0
326	20250324	131900	77702540	4085	4085	4085	4085	0
327	20250324	131800	77702540	4085	4105	4105	4085	455
328	20250324	131700	75839505	4140	4140	4140	4140	0
329	20250324	131600	75839505	4140	4140	4140	4140	0
330	20250324	131500	75839505	4140	4140	4140	4140	0
331	20250324	131400	75839505	4140	4140	4140	4140	0
332	20250324	131300	75839505	4140	4140	4140	4140	0
333	20250324	131200	75839505	4140	4140	4140	4140	0
334	20250324	131100	75839505	4140	4140	4140	4140	0
335	20250324	131000	75839505	4140	4140	4140	4140	0
336	20250324	130900	75839505	4140	4140	4140	4140	0
337	20250324	130800	75839505	4140	4140	4140	4140	0
338	20250324	130700	75839505	4140	4140	4140	4140	0
339	20250324	130600	75839505	4140	4140	4140	4140	0
340	20250324	130500	75839505	4140	4140	4140	4140	0
341	20250324	130400	75839505	4140	4140	4140	4140	0
342	20250324	130300	75839505	4140	4140	4140	4140	0
343	20250324	130200	75839505	4140	4140	4140	4140	0
344	20250324	130100	75839505	4140	4140	4140	4140	0
345	20250324	130000	75839505	4140	4140	4140	4140	0
346	20250324	125900	75839505	4140	4140	4140	4140	0
347	20250324	125800	75839505	4140	4140	4140	4140	0
348	20250324	125700	75839505	4140	4140	4140	4140	0
349	20250324	125600	75839505	4140	4140	4140	4140	8
350	20250324	125500	75806385	4140	4140	4140	4140	0
351	20250324	125400	75806385	4140	4140	4140	4140	0
352	20250324	125300	75806385	4140	4140	4140	4140	29
353	20250324	125200	75686325	4140	4140	4140	4140	0
354	20250324	125100	75686325	4140	4140	4140	4140	0
355	20250324	125000	75686325	4140	4140	4140	4140	43
356	20250324	124900	75508305	4140	4140	4140	4140	0
357	20250324	124800	75508305	4140	4140	4140	4140	0
358	20250324	124700	75508305	4140	4140	4140	4140	0
359	20250324	124600	75508305	4140	4140	4140	4140	0
360	20250324	124500	75508305	4140	4140	4140	4140	0
361	20250324	124400	75508305	4140	4140	4140	4140	0
362	20250324	124300	75508305	4140	4140	4140	4140	0
363	20250324	124200	75508305	4140	4140	4140	4140	0
364	20250324	124100	75508305	4140	4140	4140	4140	0
365	20250324	124000	75508305	4140	4140	4140	4140	0
366	20250324	123900	75508305	4140	4140	4140	4140	0
367	20250324	123800	75508305	4140	4140	4140	4140	0
368	20250324	123700	75508305	4140	4140	4140	4140	0
369	20250324	123600	75508305	4140	4140	4140	4140	0
370	20250324	123500	75508305	4140	4140	4140	4140	0
371	20250324	123400	75508305	4140	4140	4140	4140	4
372	20250324	123300	75491745	4140	4140	4140	4140	0
373	20250324	123200	75491745	4140	4140	4140	4140	1
374	20250324	123100	75487605	4140	4140	4140	4140	0
375	20250324	123000	75487605	4140	4140	4140	4140	0
376	20250324	122900	75487605	4140	4140	4140	4140	0
377	20250324	122800	75487605	4140	4140	4140	4140	0
378	20250324	122700	75487605	4140	4140	4140	4140	0
379	20250324	122600	75487605	4140	4140	4140	4140	0
380	20250324	122500	75487605	4140	4140	4140	4140	23
381	20250324	122400	75392385	4140	4140	4140	4140	3
382	20250324	122300	75379965	4105	4105	4105	4105	0
383	20250324	122200	75379965	4105	4105	4105	4105	3
384	20250324	122100	75367650	4100	4100	4100	4100	0
385	20250324	122000	75367650	4100	4100	4100	4100	0
386	20250324	121900	75367650	4100	4100	4100	4100	0
387	20250324	121800	75367650	4100	4115	4115	4100	67
388	20250324	121700	75092300	4155	4155	4155	4155	0
389	20250324	121600	75092300	4155	4155	4155	4155	0
390	20250324	121500	75092300	4155	4155	4155	4155	0
391	20250324	121400	75092300	4155	4155	4155	4155	0
392	20250324	121300	75092300	4155	4155	4155	4155	0
393	20250324	121200	75092300	4155	4155	4155	4155	14
394	20250324	121100	75034130	4150	4140	4150	4140	226
395	20250324	121000	74097880	4135	4130	4135	4130	82
396	20250324	120900	73758820	4130	4130	4130	4130	0
397	20250324	120800	73758820	4130	4130	4130	4130	0
398	20250324	120700	73758820	4130	4130	4130	4130	5
399	20250324	120600	73738170	4130	4130	4130	4130	1
400	20250324	120500	73734040	4090	4090	4090	4090	0
401	20250324	120400	73734040	4090	4090	4090	4090	0
402	20250324	120300	73734040	4090	4090	4090	4090	0
403	20250324	120200	73734040	4090	4090	4090	4090	0
404	20250324	120100	73734040	4090	4095	4095	4090	244
405	20250324	120000	72735945	4100	4100	4100	4100	0
406	20250324	115900	72735945	4100	4115	4115	4100	447
407	20250324	115800	70902350	4105	4135	4135	4105	50
408	20250324	115700	70696920	4140	4140	4140	4140	0
409	20250324	115600	70696920	4140	4140	4140	4140	3
410	20250324	115500	70684500	4150	4150	4150	4150	0
411	20250324	115400	70684500	4150	4150	4150	4150	0
412	20250324	115300	70684500	4150	4150	4150	4150	0
413	20250324	115200	70684500	4150	4150	4150	4150	0
414	20250324	115100	70684500	4150	4150	4150	4150	6
415	20250324	115000	70659600	4155	4155	4155	4155	0
416	20250324	114900	70659600	4155	4155	4155	4155	0
417	20250324	114800	70659600	4155	4155	4155	4155	0
418	20250324	114700	70659600	4155	4155	4155	4155	0
419	20250324	114600	70659600	4155	4155	4155	4155	0
420	20250324	114500	70659600	4155	4155	4155	4155	0
421	20250324	114400	70659600	4155	4155	4155	4155	0
422	20250324	114300	70659600	4155	4155	4155	4155	0
423	20250324	114200	70659600	4155	4155	4155	4155	0
424	20250324	114100	70659600	4155	4155	4155	4155	0
425	20250324	114000	70659600	4155	4155	4155	4155	0
426	20250324	113900	70659600	4155	4155	4155	4155	1
427	20250324	113800	70655445	4110	4110	4110	4110	0
428	20250324	113700	70655445	4110	4110	4110	4110	0
429	20250324	113600	70655445	4110	4120	4120	4110	100
430	20250324	113500	70244245	4165	4125	4165	4125	216
431	20250324	113400	69353205	4130	4130	4130	4130	0
432	20250324	113300	69353205	4130	4130	4130	4130	120
433	20250324	113200	68857605	4125	4145	4145	4125	200
434	20250324	113100	68032415	4170	4170	4170	4170	0
435	20250324	113000	68032415	4170	4170	4170	4170	1
436	20250324	112900	68028245	4140	4140	4140	4140	0
437	20250324	112800	68028245	4140	4140	4140	4140	0
438	20250324	112700	68028245	4140	4140	4140	4140	0
439	20250324	112600	68028245	4140	4140	4140	4140	0
440	20250324	112500	68028245	4140	4140	4140	4140	0
441	20250324	112400	68028245	4140	4140	4140	4140	0
442	20250324	112300	68028245	4140	4140	4140	4140	0
443	20250324	112200	68028245	4140	4140	4140	4140	0
444	20250324	112100	68028245	4140	4140	4140	4140	0
445	20250324	112000	68028245	4140	4140	4140	4140	0
446	20250324	111900	68028245	4140	4140	4140	4140	0
447	20250324	111800	68028245	4140	4140	4140	4140	0
448	20250324	111700	68028245	4140	4140	4140	4140	11
449	20250324	111600	67982705	4140	4140	4140	4140	0
450	20250324	111500	67982705	4140	4140	4140	4140	23
451	20250324	111400	67887485	4145	4145	4145	4145	0
452	20250324	111300	67887485	4145	4145	4145	4145	0
453	20250324	111200	67887485	4145	4145	4145	4145	8
454	20250324	111100	67854325	4170	4170	4170	4170	0
455	20250324	111000	67854325	4170	4170	4170	4170	0
456	20250324	110900	67854325	4170	4170	4170	4170	0
457	20250324	110800	67854325	4170	4170	4170	4170	0
458	20250324	110700	67854325	4170	4170	4170	4170	0
459	20250324	110600	67854325	4170	4170	4170	4170	0
460	20250324	110500	67854325	4170	4170	4170	4170	0
461	20250324	110400	67854325	4170	4170	4170	4170	0
462	20250324	110300	67854325	4170	4170	4170	4170	0
463	20250324	110200	67854325	4170	4170	4170	4170	0
464	20250324	110100	67854325	4170	4170	4170	4170	0
465	20250324	110000	67854325	4170	4170	4170	4170	1
466	20250324	105900	67850155	4140	4140	4140	4140	70
467	20250324	105800	67560355	4170	4170	4170	4170	0
468	20250324	105700	67560355	4170	4170	4170	4170	0
469	20250324	105600	67560355	4170	4170	4170	4170	0
470	20250324	105500	67560355	4170	4170	4170	4170	0
471	20250324	105400	67560355	4170	4170	4170	4170	0
472	20250324	105300	67560355	4170	4170	4170	4170	4
473	20250324	105200	67543675	4175	4175	4175	4175	0
474	20250324	105100	67543675	4175	4175	4175	4175	3
475	20250324	105000	67531150	4175	4175	4175	4175	0
476	20250324	104900	67531150	4175	4175	4175	4175	0
477	20250324	104800	67531150	4175	4175	4175	4175	0
478	20250324	104700	67531150	4175	4175	4175	4175	0
479	20250324	104600	67531150	4175	4175	4175	4175	0
480	20250324	104500	67531150	4175	4175	4175	4175	0
481	20250324	104400	67531150	4175	4175	4175	4175	0
482	20250324	104300	67531150	4175	4175	4175	4175	0
483	20250324	104200	67531150	4175	4175	4175	4175	0
484	20250324	104100	67531150	4175	4180	4180	4175	29
485	20250324	104000	67409975	4180	4180	4185	4180	472
486	20250324	103900	65436970	4175	4180	4180	4175	682
487	20250324	103800	62587290	4180	4180	4180	4180	0
488	20250324	103700	62587290	4180	4180	4180	4180	0
489	20250324	103600	62587290	4180	4180	4180	4180	0
490	20250324	103500	62587290	4180	4180	4180	4180	218
491	20250324	103400	61676050	4185	4185	4185	4185	1144
492	20250324	103300	56888410	4185	4175	4185	4175	229
493	20250324	103200	55930910	4175	4175	4175	4175	176
494	20250324	103100	55196110	4175	4160	4175	4160	96
495	20250324	103000	54796450	4165	4170	4170	4165	70
496	20250324	102900	54504740	4160	4160	4160	4160	54
497	20250324	102800	54280100	4150	4145	4150	4145	24
498	20250324	102700	54180560	4145	4145	4145	4145	101
499	20250324	102600	53761915	4145	4145	4145	4145	0
500	20250324	102500	53761915	4145	4145	4145	4145	0
501	20250324	102400	53761915	4145	4145	4145	4145	0
502	20250324	102300	53761915	4145	4145	4145	4145	0
503	20250324	102200	53761915	4145	4145	4145	4145	523
504	20250324	102100	51594080	4115	4115	4115	4115	0
505	20250324	102000	51594080	4115	4115	4115	4115	0
506	20250324	101900	51594080	4115	4115	4115	4115	0
507	20250324	101800	51594080	4115	4115	4115	4115	0
508	20250324	101700	51594080	4115	4115	4115	4115	0
509	20250324	101600	51594080	4115	4120	4120	4115	60
510	20250324	101500	51346890	4145	4145	4145	4145	0
511	20250324	101400	51346890	4145	4145	4145	4145	1
512	20250324	101300	51342745	4140	4140	4140	4140	7
513	20250324	101200	51313765	4140	4140	4140	4140	0
514	20250324	101100	51313765	4140	4140	4140	4140	2
515	20250324	101000	51305485	4135	4135	4135	4135	0
516	20250324	100900	51305485	4135	4110	4135	4110	141
517	20250324	100800	50725725	4110	4110	4110	4110	27
518	20250324	100700	50614755	4140	4140	4140	4140	0
519	20250324	100600	50614755	4140	4140	4140	4140	0
520	20250324	100500	50614755	4140	4140	4140	4140	0
521	20250324	100400	50614755	4140	4140	4140	4140	0
522	20250324	100300	50614755	4140	4140	4140	4140	0
523	20250324	100200	50614755	4140	4140	4140	4140	0
524	20250324	100100	50614755	4140	4140	4140	4140	0
525	20250324	100000	50614755	4140	4130	4140	4130	246
526	20250324	095900	49597955	4130	4130	4130	4130	31
527	20250324	095800	49469925	4130	4130	4130	4130	0
528	20250324	095700	49469925	4130	4130	4130	4130	0
529	20250324	095600	49469925	4130	4130	4130	4130	0
530	20250324	095500	49469925	4130	4130	4130	4130	0
531	20250324	095400	49469925	4130	4130	4130	4130	0
532	20250324	095300	49469925	4130	4125	4130	4125	393
533	20250324	095200	47847125	4125	4120	4125	4120	432
534	20250324	095100	46065495	4125	4125	4125	4125	0
535	20250324	095000	46065495	4125	4115	4125	4115	3545
536	20250324	094900	31444485	4115	4115	4115	4115	1
537	20250324	094800	31440370	4115	4120	4120	4090	21
538	20250324	094700	31354245	4120	4120	4120	4120	2
539	20250324	094600	31346005	4115	4115	4115	4115	15
540	20250324	094500	31284280	4120	4110	4120	4110	13
541	20250324	094400	31230840	4110	4110	4110	4110	0
542	20250324	094300	31230840	4110	4090	4110	4090	507
543	20250324	094200	29151175	4080	4080	4080	4080	0
544	20250324	094100	29151175	4080	4080	4080	4080	0
545	20250324	094000	29151175	4080	4080	4080	4080	0
546	20250324	093900	29151175	4080	4080	4080	4080	0
547	20250324	093800	29151175	4080	4080	4080	4080	0
548	20250324	093700	29151175	4080	4070	4080	4070	36
549	20250324	093600	29004625	4080	4080	4080	4080	5
550	20250324	093500	28984225	4080	4080	4080	4080	0
551	20250324	093400	28984225	4080	4050	4080	4050	5
552	20250324	093300	28963895	4080	4075	4080	4075	2
553	20250324	093200	28955740	4045	4045	4045	4045	434
554	20250324	093100	27200210	4075	4075	4075	4075	5
555	20250324	093000	27179835	4080	4080	4080	4080	0
556	20250324	092900	27179835	4080	4080	4080	4080	0
557	20250324	092800	27179835	4080	4045	4080	4045	408
558	20250324	092700	25525275	4060	4060	4060	4060	33
559	20250324	092600	25391295	4085	4085	4085	4085	12
560	20250324	092500	25342275	4090	4090	4090	4090	0
561	20250324	092400	25342275	4090	4090	4090	4090	1
562	20250324	092300	25338185	4040	4040	4040	4040	0
563	20250324	092200	25338185	4040	4075	4075	4025	1028
564	20250324	092100	21182955	4075	4090	4090	4075	700
565	20250324	092000	18328430	4115	4115	4115	4115	0
566	20250324	091900	18328430	4115	4115	4115	4115	0
567	20250324	091800	18328430	4115	4115	4115	4115	0
568	20250324	091700	18328430	4115	4115	4115	4115	0
569	20250324	091600	18328430	4115	4115	4115	4115	0
570	20250324	091500	18328430	4115	4115	4115	4115	0
571	20250324	091400	18328430	4115	4115	4115	4115	2
572	20250324	091300	18320200	4090	4090	4090	4075	746
573	20250324	091200	15273370	4115	4115	4115	4115	0
574	20250324	091100	15273370	4115	4115	4115	4115	24
575	20250324	091000	15174610	4090	4085	4090	4085	695
576	20250324	090900	12332100	4085	4095	4095	4085	1236
577	20250324	090800	7276910	4110	4110	4110	4110	0
578	20250324	090700	7276910	4110	4120	4120	4110	20
579	20250324	090600	7194600	4120	4120	4120	4120	0
580	20250324	090500	7194600	4120	4120	4120	4120	0
581	20250324	090400	7194600	4120	4090	4135	4090	715
582	20250324	090300	4259285	4095	4095	4095	4095	0
583	20250324	090200	4259285	4095	4095	4095	4095	1
584	20250324	090100	4255190	4075	4080	4080	4075	727
585	20250324	090000	1291500	4100	4100	4100	4100	315