KissMeData/004590/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	184300	49792555	4255	4255	4255	4255	5
3	20250319	184200	49792555	4255	4255	4255	4255	0
4	20250319	184100	49792555	4255	4255	4255	4255	0
5	20250319	184000	49792555	4255	4255	4255	4255	0
6	20250319	183900	49792555	4255	4255	4255	4255	0
7	20250319	183800	49792555	4255	4255	4255	4255	0
8	20250319	183700	49792555	4255	4255	4255	4255	0
9	20250319	183600	49792555	4255	4255	4255	4255	0
10	20250319	183500	49792555	4255	4255	4255	4255	0
11	20250319	183400	49792555	4255	4255	4255	4255	0
12	20250319	183300	49792555	4255	4255	4255	4255	0
13	20250319	183200	49792555	4255	4255	4255	4255	0
14	20250319	183100	49792555	4255	4255	4255	4255	0
15	20250319	183000	49792555	4255	4255	4255	4255	0
16	20250319	182900	49792555	4255	4255	4255	4255	0
17	20250319	182800	49792555	4255	4255	4255	4255	0
18	20250319	182700	49792555	4255	4255	4255	4255	0
19	20250319	182600	49792555	4255	4255	4255	4255	0
20	20250319	182500	49792555	4255	4255	4255	4255	0
21	20250319	182400	49792555	4255	4255	4255	4255	0
22	20250319	182300	49792555	4255	4255	4255	4255	0
23	20250319	182200	49792555	4255	4255	4255	4255	0
24	20250319	182100	49792555	4255	4255	4255	4255	0
25	20250319	182000	49792555	4255	4255	4255	4255	0
26	20250319	181900	49792555	4255	4255	4255	4255	0
27	20250319	181800	49792555	4255	4255	4255	4255	0
28	20250319	181700	49792555	4255	4255	4255	4255	0
29	20250319	181600	49792555	4255	4255	4255	4255	0
30	20250319	181500	49792555	4255	4255	4255	4255	0
31	20250319	181400	49792555	4255	4255	4255	4255	0
32	20250319	181300	49792555	4255	4255	4255	4255	5
33	20250319	181200	49792555	4255	4255	4255	4255	0
34	20250319	181100	49792555	4255	4255	4255	4255	0
35	20250319	181000	49792555	4255	4255	4255	4255	0
36	20250319	180900	49792555	4255	4255	4255	4255	0
37	20250319	180800	49792555	4255	4255	4255	4255	0
38	20250319	180700	49792555	4255	4255	4255	4255	0
39	20250319	180600	49792555	4255	4255	4255	4255	0
40	20250319	180500	49792555	4255	4255	4255	4255	0
41	20250319	180400	49792555	4255	4255	4255	4255	0
42	20250319	180300	49792555	4255	4255	4255	4255	0
43	20250319	180200	49792555	4255	4255	4255	4255	0
44	20250319	180100	49792555	4255	4255	4255	4255	0
45	20250319	180000	49792555	4255	4255	4255	4255	0
46	20250319	175900	49792555	4255	4255	4255	4255	0
47	20250319	175800	49792555	4255	4255	4255	4255	0
48	20250319	175700	49792555	4255	4255	4255	4255	0
49	20250319	175600	49792555	4255	4255	4255	4255	0
50	20250319	175500	49792555	4255	4255	4255	4255	0
51	20250319	175400	49792555	4255	4255	4255	4255	0
52	20250319	175300	49792555	4255	4255	4255	4255	0
53	20250319	175200	49792555	4255	4255	4255	4255	0
54	20250319	175100	49792555	4255	4255	4255	4255	0
55	20250319	175000	49792555	4255	4255	4255	4255	0
56	20250319	174900	49792555	4255	4255	4255	4255	0
57	20250319	174800	49792555	4255	4255	4255	4255	0
58	20250319	174700	49792555	4255	4255	4255	4255	0
59	20250319	174600	49792555	4255	4255	4255	4255	0
60	20250319	174500	49792555	4255	4255	4255	4255	0
61	20250319	174400	49792555	4255	4255	4255	4255	0
62	20250319	174300	49792555	4255	4255	4255	4255	5
63	20250319	174200	49792555	4255	4255	4255	4255	0
64	20250319	174100	49792555	4255	4255	4255	4255	0
65	20250319	174000	49792555	4255	4255	4255	4255	0
66	20250319	173900	49792555	4255	4255	4255	4255	0
67	20250319	173800	49792555	4255	4255	4255	4255	0
68	20250319	173700	49792555	4255	4255	4255	4255	0
69	20250319	173600	49792555	4255	4255	4255	4255	0
70	20250319	173500	49792555	4255	4255	4255	4255	0
71	20250319	173400	49792555	4255	4255	4255	4255	0
72	20250319	173300	49792555	4255	4255	4255	4255	0
73	20250319	173200	49792555	4255	4255	4255	4255	0
74	20250319	173100	49792555	4255	4255	4255	4255	0
75	20250319	173000	49792555	4255	4255	4255	4255	0
76	20250319	172900	49792555	4255	4255	4255	4255	0
77	20250319	172800	49792555	4255	4255	4255	4255	0
78	20250319	172700	49792555	4255	4255	4255	4255	0
79	20250319	172600	49792555	4255	4255	4255	4255	0
80	20250319	172500	49792555	4255	4255	4255	4255	0
81	20250319	172400	49792555	4255	4255	4255	4255	0
82	20250319	172300	49792555	4255	4255	4255	4255	0
83	20250319	172200	49792555	4255	4255	4255	4255	0
84	20250319	172100	49792555	4255	4255	4255	4255	0
85	20250319	172000	49792555	4255	4255	4255	4255	0
86	20250319	171900	49792555	4255	4255	4255	4255	0
87	20250319	171800	49792555	4255	4255	4255	4255	0
88	20250319	171700	49792555	4255	4255	4255	4255	0
89	20250319	171600	49792555	4255	4255	4255	4255	0
90	20250319	171500	49792555	4255	4255	4255	4255	0
91	20250319	171400	49792555	4255	4255	4255	4255	0
92	20250319	171300	49792555	4255	4255	4255	4255	5
93	20250319	171200	49792555	4255	4255	4255	4255	0
94	20250319	171100	49792555	4255	4255	4255	4255	0
95	20250319	171000	49792555	4255	4255	4255	4255	0
96	20250319	170900	49792555	4255	4255	4255	4255	0
97	20250319	170800	49792555	4255	4255	4255	4255	0
98	20250319	170700	49792555	4255	4255	4255	4255	0
99	20250319	170600	49792555	4255	4255	4255	4255	0
100	20250319	170500	49792555	4255	4255	4255	4255	0
101	20250319	170400	49792555	4255	4255	4255	4255	0
102	20250319	170300	49792555	4255	4255	4255	4255	0
103	20250319	170200	49792555	4255	4255	4255	4255	0
104	20250319	170100	49792555	4255	4255	4255	4255	0
105	20250319	170000	49792555	4255	4255	4255	4255	0
106	20250319	165900	49792555	4255	4255	4255	4255	0
107	20250319	165800	49792555	4255	4255	4255	4255	0
108	20250319	165700	49792555	4255	4255	4255	4255	0
109	20250319	165600	49792555	4255	4255	4255	4255	0
110	20250319	165500	49792555	4255	4255	4255	4255	0
111	20250319	165400	49792555	4255	4255	4255	4255	0
112	20250319	165300	49792555	4255	4255	4255	4255	0
113	20250319	165200	49792555	4255	4255	4255	4255	0
114	20250319	165100	49792555	4255	4255	4255	4255	0
115	20250319	165000	49792555	4255	4255	4255	4255	0
116	20250319	164900	49792555	4255	4255	4255	4255	0
117	20250319	164800	49792555	4255	4255	4255	4255	0
118	20250319	164700	49792555	4255	4255	4255	4255	0
119	20250319	164600	49792555	4255	4255	4255	4255	0
120	20250319	164500	49792555	4255	4255	4255	4255	0
121	20250319	164400	49792555	4255	4255	4255	4255	0
122	20250319	164300	49792555	4255	4255	4255	4255	5
123	20250319	164200	49792555	4255	4255	4255	4255	0
124	20250319	164100	49792555	4255	4255	4255	4255	0
125	20250319	164000	49792555	4255	4255	4255	4255	0
126	20250319	163900	49792555	4255	4255	4255	4255	0
127	20250319	163800	49792555	4255	4255	4255	4255	0
128	20250319	163700	49792555	4255	4255	4255	4255	0
129	20250319	163600	49792555	4255	4255	4255	4255	0
130	20250319	163500	49792555	4255	4255	4255	4255	0
131	20250319	163400	49792555	4255	4255	4255	4255	0
132	20250319	163300	49792555	4255	4255	4255	4255	0
133	20250319	163200	49792555	4255	4255	4255	4255	0
134	20250319	163100	49792555	4255	4255	4255	4255	0
135	20250319	163000	49792555	4255	4255	4255	4255	0
136	20250319	162900	49792555	4255	4255	4255	4255	0
137	20250319	162800	49792555	4255	4255	4255	4255	0
138	20250319	162700	49792555	4255	4255	4255	4255	0
139	20250319	162600	49792555	4255	4255	4255	4255	0
140	20250319	162500	49792555	4255	4255	4255	4255	0
141	20250319	162400	49792555	4255	4255	4255	4255	0
142	20250319	162300	49792555	4255	4255	4255	4255	0
143	20250319	162200	49792555	4255	4255	4255	4255	0
144	20250319	162100	49792555	4255	4255	4255	4255	0
145	20250319	162000	49792555	4255	4255	4255	4255	0
146	20250319	161900	49792555	4255	4255	4255	4255	0
147	20250319	161800	49792555	4255	4255	4255	4255	0
148	20250319	161700	49792555	4255	4255	4255	4255	0
149	20250319	161600	49792555	4255	4255	4255	4255	0
150	20250319	161500	49792555	4255	4255	4255	4255	0
151	20250319	161400	49792555	4255	4255	4255	4255	0
152	20250319	161300	49792555	4255	4255	4255	4255	5
153	20250319	161200	49792555	4255	4255	4255	4255	0
154	20250319	161100	49792555	4255	4255	4255	4255	0
155	20250319	161000	49792555	4255	4255	4255	4255	0
156	20250319	160900	49792555	4255	4255	4255	4255	0
157	20250319	160800	49792555	4255	4255	4255	4255	0
158	20250319	160700	49792555	4255	4255	4255	4255	0
159	20250319	160600	49792555	4255	4255	4255	4255	0
160	20250319	160500	49792555	4255	4255	4255	4255	0
161	20250319	160400	49792555	4255	4255	4255	4255	0
162	20250319	160300	49792555	4255	4255	4255	4255	0
163	20250319	160200	49792555	4255	4255	4255	4255	0
164	20250319	160100	49792555	4255	4255	4255	4255	0
165	20250319	160000	49792555	4255	4255	4255	4255	0
166	20250319	155900	49792555	4255	4255	4255	4255	0
167	20250319	155800	49792555	4255	4255	4255	4255	0
168	20250319	155700	49792555	4255	4255	4255	4255	0
169	20250319	155600	49792555	4255	4255	4255	4255	0
170	20250319	155500	49792555	4255	4255	4255	4255	0
171	20250319	155400	49792555	4255	4255	4255	4255	0
172	20250319	155300	49792555	4255	4255	4255	4255	0
173	20250319	155200	49792555	4255	4255	4255	4255	0
174	20250319	155100	49792555	4255	4255	4255	4255	0
175	20250319	155000	49792555	4255	4255	4255	4255	0
176	20250319	154900	49792555	4255	4255	4255	4255	0
177	20250319	154800	49792555	4255	4255	4255	4255	0
178	20250319	154700	49792555	4255	4255	4255	4255	0
179	20250319	154600	49792555	4255	4255	4255	4255	0
180	20250319	154500	49792555	4255	4255	4255	4255	0
181	20250319	154400	49792555	4255	4255	4255	4255	0
182	20250319	154300	49792555	4255	4255	4255	4255	5
183	20250319	154200	49792555	4255	4255	4255	4255	0
184	20250319	154100	49792555	4255	4255	4255	4255	0
185	20250319	154000	49792555	4255	4255	4255	4255	0
186	20250319	153900	49792555	4255	4255	4255	4255	0
187	20250319	153800	49792555	4255	4255	4255	4255	0
188	20250319	153700	49792555	4255	4255	4255	4255	0
189	20250319	153600	49792555	4255	4255	4255	4255	0
190	20250319	153500	49792555	4255	4255	4255	4255	0
191	20250319	153400	49792555	4255	4255	4255	4255	0
192	20250319	153300	49792555	4255	4255	4255	4255	0
193	20250319	153200	49792555	4255	4255	4255	4255	0
194	20250319	153100	49792555	4255	4255	4255	4255	0
195	20250319	153000	49792555	4255	4255	4255	4255	5
196	20250319	152900	49771280	4255	4255	4255	4255	0
197	20250319	152800	49771280	4255	4255	4255	4255	0
198	20250319	152700	49771280	4255	4255	4255	4255	0
199	20250319	152600	49771280	4255	4255	4255	4255	0
200	20250319	152500	49771280	4255	4255	4255	4255	0
201	20250319	152400	49771280	4255	4255	4255	4255	0
202	20250319	152300	49771280	4255	4255	4255	4255	0
203	20250319	152200	49771280	4255	4255	4255	4255	0
204	20250319	152100	49771280	4255	4255	4255	4255	0
205	20250319	152000	49771280	4255	4255	4255	4255	0
206	20250319	151900	49771280	4255	4255	4255	4255	0
207	20250319	151800	49771280	4255	4255	4255	4255	0
208	20250319	151700	49771280	4255	4255	4255	4255	0
209	20250319	151600	49771280	4255	4255	4255	4255	11
210	20250319	151500	49724475	4255	4255	4255	4255	22
211	20250319	151400	49630865	4255	4255	4255	4255	0
212	20250319	151300	49630865	4255	4255	4255	4255	0
213	20250319	151200	49630865	4255	4255	4255	4255	0
214	20250319	151100	49630865	4255	4255	4255	4255	0
215	20250319	151000	49630865	4255	4255	4255	4255	157
216	20250319	150900	48962830	4255	4255	4255	4255	0
217	20250319	150800	48962830	4255	4255	4255	4255	0
218	20250319	150700	48962830	4255	4255	4255	4255	0
219	20250319	150600	48962830	4255	4255	4255	4255	0
220	20250319	150500	48962830	4255	4255	4255	4255	0
221	20250319	150400	48962830	4255	4255	4255	4255	0
222	20250319	150300	48962830	4255	4255	4255	4255	0
223	20250319	150200	48962830	4255	4255	4255	4255	0
224	20250319	150100	48962830	4255	4255	4255	4255	0
225	20250319	150000	48962830	4255	4255	4255	4255	81
226	20250319	145900	48618175	4255	4255	4255	4255	0
227	20250319	145800	48618175	4255	4250	4255	4250	81
228	20250319	145700	48273915	4255	4255	4255	4255	1
229	20250319	145600	48269660	4245	4245	4245	4245	0
230	20250319	145500	48269660	4245	4245	4245	4245	0
231	20250319	145400	48269660	4245	4245	4245	4245	0
232	20250319	145300	48269660	4245	4250	4250	4245	373
233	20250319	145200	46686270	4255	4255	4255	4255	0
234	20250319	145100	46686270	4255	4255	4255	4255	0
235	20250319	145000	46686270	4255	4255	4255	4255	0
236	20250319	144900	46686270	4255	4255	4255	4255	0
237	20250319	144800	46686270	4255	4255	4255	4255	0
238	20250319	144700	46686270	4255	4255	4255	4255	50
239	20250319	144600	46473520	4250	4250	4250	4250	0
240	20250319	144500	46473520	4250	4250	4250	4250	0
241	20250319	144400	46473520	4250	4250	4250	4250	0
242	20250319	144300	46473520	4250	4250	4250	4250	0
243	20250319	144200	46473520	4250	4250	4250	4250	0
244	20250319	144100	46473520	4250	4250	4250	4250	1
245	20250319	144000	46469270	4255	4255	4255	4255	0
246	20250319	143900	46469270	4255	4255	4255	4255	0
247	20250319	143800	46469270	4255	4255	4255	4255	0
248	20250319	143700	46469270	4255	4255	4255	4255	0
249	20250319	143600	46469270	4255	4255	4255	4255	0
250	20250319	143500	46469270	4255	4255	4255	4255	0
251	20250319	143400	46469270	4255	4255	4255	4255	0
252	20250319	143300	46469270	4255	4255	4255	4255	0
253	20250319	143200	46469270	4255	4255	4255	4255	0
254	20250319	143100	46469270	4255	4255	4255	4255	0
255	20250319	143000	46469270	4255	4255	4255	4255	0
256	20250319	142900	46469270	4255	4255	4255	4255	0
257	20250319	142800	46469270	4255	4255	4255	4255	0
258	20250319	142700	46469270	4255	4255	4255	4255	0
259	20250319	142600	46469270	4255	4255	4255	4255	0
260	20250319	142500	46469270	4255	4255	4255	4255	0
261	20250319	142400	46469270	4255	4255	4255	4255	0
262	20250319	142300	46469270	4255	4255	4255	4255	0
263	20250319	142200	46469270	4255	4250	4255	4250	2
264	20250319	142100	46460765	4250	4250	4250	4250	0
265	20250319	142000	46460765	4250	4250	4250	4250	0
266	20250319	141900	46460765	4250	4250	4250	4250	0
267	20250319	141800	46460765	4250	4250	4250	4250	0
268	20250319	141700	46460765	4250	4250	4250	4250	0
269	20250319	141600	46460765	4250	4250	4250	4250	101
270	20250319	141500	46031515	4250	4250	4250	4250	0
271	20250319	141400	46031515	4250	4250	4250	4250	0
272	20250319	141300	46031515	4250	4250	4250	4250	0
273	20250319	141200	46031515	4250	4250	4250	4250	0
274	20250319	141100	46031515	4250	4250	4250	4250	0
275	20250319	141000	46031515	4250	4250	4250	4250	0
276	20250319	140900	46031515	4250	4250	4250	4250	0
277	20250319	140800	46031515	4250	4250	4250	4250	0
278	20250319	140700	46031515	4250	4250	4250	4250	0
279	20250319	140600	46031515	4250	4250	4250	4250	0
280	20250319	140500	46031515	4250	4250	4250	4250	0
281	20250319	140400	46031515	4250	4250	4250	4250	0
282	20250319	140300	46031515	4250	4250	4250	4250	0
283	20250319	140200	46031515	4250	4250	4250	4250	0
284	20250319	140100	46031515	4250	4250	4250	4250	1
285	20250319	140000	46027265	4235	4250	4250	4235	439
286	20250319	135900	44168010	4250	4250	4250	4250	12
287	20250319	135800	44117010	4250	4250	4250	4250	0
288	20250319	135700	44117010	4250	4250	4250	4250	1
289	20250319	135600	44112760	4235	4235	4235	4235	47
290	20250319	135500	43913715	4250	4250	4250	4250	0
291	20250319	135400	43913715	4250	4250	4250	4250	0
292	20250319	135300	43913715	4250	4250	4250	4250	0
293	20250319	135200	43913715	4250	4250	4250	4250	0
294	20250319	135100	43913715	4250	4250	4250	4250	0
295	20250319	135000	43913715	4250	4250	4250	4250	0
296	20250319	134900	43913715	4250	4250	4250	4250	0
297	20250319	134800	43913715	4250	4250	4250	4250	0
298	20250319	134700	43913715	4250	4250	4250	4250	0
299	20250319	134600	43913715	4250	4250	4250	4250	0
300	20250319	134500	43913715	4250	4250	4250	4250	0
301	20250319	134400	43913715	4250	4250	4250	4250	0
302	20250319	134300	43913715	4250	4250	4250	4250	0
303	20250319	134200	43913715	4250	4250	4250	4250	0
304	20250319	134100	43913715	4250	4250	4250	4250	0
305	20250319	134000	43913715	4250	4250	4250	4250	0
306	20250319	133900	43913715	4250	4250	4250	4250	0
307	20250319	133800	43913715	4250	4250	4250	4250	0
308	20250319	133700	43913715	4250	4250	4250	4250	0
309	20250319	133600	43913715	4250	4250	4250	4250	0
310	20250319	133500	43913715	4250	4250	4250	4250	0
311	20250319	133400	43913715	4250	4250	4250	4250	0
312	20250319	133300	43913715	4250	4250	4250	4250	0
313	20250319	133200	43913715	4250	4240	4250	4240	2
314	20250319	133100	43905225	4235	4235	4235	4235	0
315	20250319	133000	43905225	4235	4235	4235	4235	0
316	20250319	132900	43905225	4235	4235	4235	4235	0
317	20250319	132800	43905225	4235	4235	4235	4235	0
318	20250319	132700	43905225	4235	4235	4235	4235	323
319	20250319	132600	42537320	4235	4235	4235	4235	289
320	20250319	132500	41313405	4240	4240	4240	4240	0
321	20250319	132400	41313405	4240	4240	4240	4240	0
322	20250319	132300	41313405	4240	4240	4240	4240	0
323	20250319	132200	41313405	4240	4240	4240	4240	0
324	20250319	132100	41313405	4240	4240	4240	4240	107
325	20250319	132000	40859725	4245	4245	4245	4245	0
326	20250319	131900	40859725	4245	4245	4245	4245	0
327	20250319	131800	40859725	4245	4245	4245	4245	0
328	20250319	131700	40859725	4245	4245	4245	4245	0
329	20250319	131600	40859725	4245	4245	4245	4245	0
330	20250319	131500	40859725	4245	4245	4245	4245	0
331	20250319	131400	40859725	4245	4245	4245	4245	0
332	20250319	131300	40859725	4245	4245	4245	4245	16
333	20250319	131200	40791805	4250	4250	4250	4250	0
334	20250319	131100	40791805	4250	4250	4250	4250	0
335	20250319	131000	40791805	4250	4250	4250	4250	1
336	20250319	130900	40787555	4245	4245	4245	4245	0
337	20250319	130800	40787555	4245	4245	4245	4245	4
338	20250319	130700	40770575	4250	4250	4250	4250	0
339	20250319	130600	40770575	4250	4250	4250	4250	0
340	20250319	130500	40770575	4250	4250	4250	4250	0
341	20250319	130400	40770575	4250	4250	4250	4250	1
342	20250319	130300	40766325	4245	4245	4245	4245	0
343	20250319	130200	40766325	4245	4245	4245	4245	0
344	20250319	130100	40766325	4245	4245	4245	4245	0
345	20250319	130000	40766325	4245	4245	4245	4245	0
346	20250319	125900	40766325	4245	4245	4245	4245	0
347	20250319	125800	40766325	4245	4245	4245	4245	24
348	20250319	125700	40664445	4250	4250	4250	4250	0
349	20250319	125600	40664445	4250	4250	4250	4250	0
350	20250319	125500	40664445	4250	4250	4250	4250	1
351	20250319	125400	40660195	4245	4245	4245	4245	0
352	20250319	125300	40660195	4245	4245	4245	4245	0
353	20250319	125200	40660195	4245	4245	4245	4245	0
354	20250319	125100	40660195	4245	4245	4245	4245	0
355	20250319	125000	40660195	4245	4245	4245	4245	0
356	20250319	124900	40660195	4245	4245	4245	4245	0
357	20250319	124800	40660195	4245	4245	4245	4245	0
358	20250319	124700	40660195	4245	4245	4245	4245	0
359	20250319	124600	40660195	4245	4245	4245	4245	0
360	20250319	124500	40660195	4245	4245	4245	4245	0
361	20250319	124400	40660195	4245	4245	4245	4245	0
362	20250319	124300	40660195	4245	4245	4245	4245	0
363	20250319	124200	40660195	4245	4245	4245	4245	0
364	20250319	124100	40660195	4245	4245	4245	4245	0
365	20250319	124000	40660195	4245	4245	4245	4245	0
366	20250319	123900	40660195	4245	4245	4245	4245	0
367	20250319	123800	40660195	4245	4245	4245	4245	0
368	20250319	123700	40660195	4245	4245	4245	4245	0
369	20250319	123600	40660195	4245	4245	4245	4245	0
370	20250319	123500	40660195	4245	4245	4245	4245	36
371	20250319	123400	40507375	4250	4250	4250	4250	0
372	20250319	123300	40507375	4250	4250	4250	4250	4
373	20250319	123200	40490375	4250	4250	4250	4250	17
374	20250319	123100	40418125	4250	4250	4250	4250	0
375	20250319	123000	40418125	4250	4250	4250	4250	0
376	20250319	122900	40418125	4250	4250	4250	4250	0
377	20250319	122800	40418125	4250	4250	4250	4250	0
378	20250319	122700	40418125	4250	4250	4250	4250	0
379	20250319	122600	40418125	4250	4250	4250	4250	0
380	20250319	122500	40418125	4250	4250	4250	4250	0
381	20250319	122400	40418125	4250	4250	4250	4250	0
382	20250319	122300	40418125	4250	4250	4250	4250	0
383	20250319	122200	40418125	4250	4250	4250	4250	0
384	20250319	122100	40418125	4250	4250	4250	4250	0
385	20250319	122000	40418125	4250	4250	4250	4250	0
386	20250319	121900	40418125	4250	4250	4250	4250	0
387	20250319	121800	40418125	4250	4250	4250	4250	0
388	20250319	121700	40418125	4250	4250	4250	4250	0
389	20250319	121600	40418125	4250	4250	4250	4250	0
390	20250319	121500	40418125	4250	4250	4250	4250	0
391	20250319	121400	40418125	4250	4250	4250	4250	0
392	20250319	121300	40418125	4250	4250	4250	4250	0
393	20250319	121200	40418125	4250	4250	4250	4250	0
394	20250319	121100	40418125	4250	4250	4250	4250	0
395	20250319	121000	40418125	4250	4250	4250	4250	0
396	20250319	120900	40418125	4250	4250	4250	4250	1
397	20250319	120800	40413875	4245	4245	4245	4245	3
398	20250319	120700	40401140	4250	4250	4250	4250	0
399	20250319	120600	40401140	4250	4250	4250	4250	0
400	20250319	120500	40401140	4250	4250	4250	4250	0
401	20250319	120400	40401140	4250	4250	4250	4250	0
402	20250319	120300	40401140	4250	4250	4250	4250	0
403	20250319	120200	40401140	4250	4250	4250	4250	0
404	20250319	120100	40401140	4250	4250	4250	4250	0
405	20250319	120000	40401140	4250	4250	4250	4250	0
406	20250319	115900	40401140	4250	4250	4250	4250	1
407	20250319	115800	40396890	4245	4245	4245	4245	0
408	20250319	115700	40396890	4245	4245	4245	4245	0
409	20250319	115600	40396890	4245	4245	4245	4245	0
410	20250319	115500	40396890	4245	4245	4245	4245	1
411	20250319	115400	40392645	4250	4250	4250	4250	1
412	20250319	115300	40388395	4250	4250	4250	4250	30
413	20250319	115200	40260895	4250	4250	4250	4250	0
414	20250319	115100	40260895	4250	4250	4250	4250	0
415	20250319	115000	40260895	4250	4250	4250	4250	0
416	20250319	114900	40260895	4250	4245	4250	4245	6
417	20250319	114800	40235420	4245	4245	4245	4245	0
418	20250319	114700	40235420	4245	4245	4245	4245	0
419	20250319	114600	40235420	4245	4245	4245	4245	0
420	20250319	114500	40235420	4245	4245	4245	4245	0
421	20250319	114400	40235420	4245	4245	4245	4245	0
422	20250319	114300	40235420	4245	4245	4245	4245	1000
423	20250319	114200	35990420	4245	4245	4245	4245	0
424	20250319	114100	35990420	4245	4245	4245	4245	0
425	20250319	114000	35990420	4245	4245	4245	4245	6
426	20250319	113900	35964950	4250	4250	4250	4250	0
427	20250319	113800	35964950	4250	4250	4250	4250	0
428	20250319	113700	35964950	4250	4250	4250	4250	0
429	20250319	113600	35964950	4250	4250	4250	4250	1
430	20250319	113500	35960700	4245	4245	4245	4245	0
431	20250319	113400	35960700	4245	4245	4245	4245	0
432	20250319	113300	35960700	4245	4245	4245	4245	0
433	20250319	113200	35960700	4245	4245	4245	4245	0
434	20250319	113100	35960700	4245	4245	4245	4245	0
435	20250319	113000	35960700	4245	4245	4245	4245	0
436	20250319	112900	35960700	4245	4245	4245	4245	0
437	20250319	112800	35960700	4245	4245	4245	4245	0
438	20250319	112700	35960700	4245	4245	4245	4245	500
439	20250319	112600	33838200	4245	4245	4245	4245	0
440	20250319	112500	33838200	4245	4245	4245	4245	0
441	20250319	112400	33838200	4245	4245	4245	4245	0
442	20250319	112300	33838200	4245	4245	4245	4245	0
443	20250319	112200	33838200	4245	4245	4245	4245	0
444	20250319	112100	33838200	4245	4240	4245	4240	53
445	20250319	112000	33613475	4240	4245	4245	4230	909
446	20250319	111900	29766995	4250	4250	4250	4250	1
447	20250319	111800	29762745	4245	4245	4245	4245	0
448	20250319	111700	29762745	4245	4245	4245	4245	2
449	20250319	111600	29754255	4250	4250	4250	4250	1
450	20250319	111500	29750005	4250	4250	4250	4250	0
451	20250319	111400	29750005	4250	4250	4250	4250	0
452	20250319	111300	29750005	4250	4245	4250	4245	2
453	20250319	111200	29741510	4250	4250	4250	4250	0
454	20250319	111100	29741510	4250	4250	4250	4250	0
455	20250319	111000	29741510	4250	4250	4250	4250	0
456	20250319	110900	29741510	4250	4250	4250	4250	0
457	20250319	110800	29741510	4250	4250	4250	4250	0
458	20250319	110700	29741510	4250	4250	4250	4250	0
459	20250319	110600	29741510	4250	4250	4250	4250	0
460	20250319	110500	29741510	4250	4250	4250	4250	3
461	20250319	110400	29728760	4250	4250	4250	4250	0
462	20250319	110300	29728760	4250	4250	4250	4250	0
463	20250319	110200	29728760	4250	4250	4250	4250	0
464	20250319	110100	29728760	4250	4250	4250	4250	0
465	20250319	110000	29728760	4250	4250	4250	4250	0
466	20250319	105900	29728760	4250	4250	4250	4250	0
467	20250319	105800	29728760	4250	4250	4250	4250	0
468	20250319	105700	29728760	4250	4250	4250	4250	0
469	20250319	105600	29728760	4250	4250	4250	4250	0
470	20250319	105500	29728760	4250	4250	4250	4250	0
471	20250319	105400	29728760	4250	4250	4250	4250	0
472	20250319	105300	29728760	4250	4250	4250	4250	0
473	20250319	105200	29728760	4250	4250	4250	4250	0
474	20250319	105100	29728760	4250	4250	4250	4250	1
475	20250319	105000	29724510	4250	4250	4250	4250	0
476	20250319	104900	29724510	4250	4250	4250	4250	0
477	20250319	104800	29724510	4250	4250	4250	4250	0
478	20250319	104700	29724510	4250	4250	4250	4250	0
479	20250319	104600	29724510	4250	4250	4250	4250	0
480	20250319	104500	29724510	4250	4250	4250	4250	0
481	20250319	104400	29724510	4250	4250	4250	4250	0
482	20250319	104300	29724510	4250	4250	4250	4250	0
483	20250319	104200	29724510	4250	4250	4250	4250	9
484	20250319	104100	29686260	4250	4250	4250	4250	0
485	20250319	104000	29686260	4250	4250	4250	4250	2
486	20250319	103900	29677760	4255	4255	4255	4255	0
487	20250319	103800	29677760	4255	4255	4255	4255	0
488	20250319	103700	29677760	4255	4255	4255	4255	0
489	20250319	103600	29677760	4255	4255	4255	4255	0
490	20250319	103500	29677760	4255	4255	4255	4255	0
491	20250319	103400	29677760	4255	4255	4255	4255	0
492	20250319	103300	29677760	4255	4255	4255	4255	0
493	20250319	103200	29677760	4255	4255	4255	4255	0
494	20250319	103100	29677760	4255	4255	4255	4255	0
495	20250319	103000	29677760	4255	4255	4255	4255	0
496	20250319	102900	29677760	4255	4255	4255	4255	0
497	20250319	102800	29677760	4255	4255	4255	4255	0
498	20250319	102700	29677760	4255	4255	4255	4255	0
499	20250319	102600	29677760	4255	4255	4255	4255	1
500	20250319	102500	29673505	4255	4255	4255	4255	0
501	20250319	102400	29673505	4255	4255	4255	4255	0
502	20250319	102300	29673505	4255	4255	4255	4255	14
503	20250319	102200	29613935	4260	4260	4260	4260	0
504	20250319	102100	29613935	4260	4260	4260	4260	0
505	20250319	102000	29613935	4260	4260	4260	4260	0
506	20250319	101900	29613935	4260	4260	4260	4260	0
507	20250319	101800	29613935	4260	4260	4260	4260	0
508	20250319	101700	29613935	4260	4260	4260	4260	0
509	20250319	101600	29613935	4260	4255	4260	4255	201
510	20250319	101500	28757680	4260	4260	4260	4260	0
511	20250319	101400	28757680	4260	4260	4260	4260	1
512	20250319	101300	28753420	4260	4260	4260	4260	0
513	20250319	101200	28753420	4260	4260	4260	4260	1
514	20250319	101100	28749160	4260	4260	4260	4260	1
515	20250319	101000	28744900	4260	4260	4260	4260	1
516	20250319	100900	28740640	4265	4265	4265	4265	0
517	20250319	100800	28740640	4265	4265	4265	4265	3
518	20250319	100700	28727845	4265	4265	4265	4265	0
519	20250319	100600	28727845	4265	4265	4265	4265	0
520	20250319	100500	28727845	4265	4265	4265	4265	0
521	20250319	100400	28727845	4265	4240	4265	4240	5000
522	20250319	100300	7437015	4240	4240	4240	4240	7
523	20250319	100200	7407335	4245	4245	4245	4245	0
524	20250319	100100	7407335	4245	4245	4245	4245	0
525	20250319	100000	7407335	4245	4245	4245	4245	0
526	20250319	095900	7407335	4245	4245	4245	4245	5
527	20250319	095800	7386110	4250	4250	4250	4250	0
528	20250319	095700	7386110	4250	4250	4250	4250	0
529	20250319	095600	7386110	4250	4250	4250	4250	0
530	20250319	095500	7386110	4250	4250	4250	4250	0
531	20250319	095400	7386110	4250	4250	4250	4250	0
532	20250319	095300	7386110	4250	4250	4250	4250	0
533	20250319	095200	7386110	4250	4250	4250	4250	0
534	20250319	095100	7386110	4250	4250	4250	4250	0
535	20250319	095000	7386110	4250	4250	4250	4250	0
536	20250319	094900	7386110	4250	4250	4250	4250	0
537	20250319	094800	7386110	4250	4250	4250	4250	0
538	20250319	094700	7386110	4250	4250	4250	4250	0
539	20250319	094600	7386110	4250	4250	4250	4250	1
540	20250319	094500	7381860	4250	4250	4250	4250	5
541	20250319	094400	7360610	4245	4245	4245	4245	0
542	20250319	094300	7360610	4245	4245	4245	4245	7
543	20250319	094200	7330895	4245	4245	4245	4245	0
544	20250319	094100	7330895	4245	4245	4245	4245	0
545	20250319	094000	7330895	4245	4245	4245	4245	0
546	20250319	093900	7330895	4245	4245	4245	4245	0
547	20250319	093800	7330895	4245	4245	4245	4245	0
548	20250319	093700	7330895	4245	4245	4245	4245	0
549	20250319	093600	7330895	4245	4245	4245	4245	3
550	20250319	093500	7318160	4235	4235	4235	4235	0
551	20250319	093400	7318160	4235	4235	4235	4235	11
552	20250319	093300	7271575	4245	4245	4245	4245	1
553	20250319	093200	7267330	4235	4235	4235	4235	0
554	20250319	093100	7267330	4235	4235	4235	4235	0
555	20250319	093000	7267330	4235	4235	4235	4235	104
556	20250319	092900	6826890	4235	4245	4245	4235	113
557	20250319	092800	6348320	4250	4250	4250	4250	1
558	20250319	092700	6344070	4230	4230	4230	4230	0
559	20250319	092600	6344070	4230	4230	4230	4230	0
560	20250319	092500	6344070	4230	4230	4230	4230	0
561	20250319	092400	6344070	4230	4230	4230	4230	0
562	20250319	092300	6344070	4230	4240	4240	4230	32
563	20250319	092200	6208660	4250	4250	4250	4250	0
564	20250319	092100	6208660	4250	4250	4250	4250	0
565	20250319	092000	6208660	4250	4250	4250	4250	0
566	20250319	091900	6208660	4250	4250	4250	4250	4
567	20250319	091800	6191660	4250	4255	4255	4250	414
568	20250319	091700	4430365	4265	4265	4265	4265	0
569	20250319	091600	4430365	4265	4265	4265	4265	168
570	20250319	091500	3713845	4265	4265	4265	4265	0
571	20250319	091400	3713845	4265	4265	4265	4265	0
572	20250319	091300	3713845	4265	4265	4265	4265	0
573	20250319	091200	3713845	4265	4265	4265	4265	0
574	20250319	091100	3713845	4265	4265	4265	4265	0
575	20250319	091000	3713845	4265	4265	4265	4265	14
576	20250319	090900	3654135	4255	4255	4255	4255	0
577	20250319	090800	3654135	4255	4255	4255	4255	0
578	20250319	090700	3654135	4255	4260	4260	4255	419
579	20250319	090600	1869510	4260	4260	4260	4260	24
580	20250319	090500	1767270	4270	4260	4270	4255	37
581	20250319	090400	1609615	4260	4250	4260	4250	200
582	20250319	090300	758975	4250	4250	4250	4250	0
583	20250319	090200	758975	4250	4250	4250	4250	0
584	20250319	090100	758975	4250	4230	4250	4230	11
585	20250319	090000	712335	4215	4215	4215	4215	169