KissMeData/004710/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	184400	200076382	4145	4145	4145	4145	869
3	20250314	184300	200076382	4145	4145	4145	4145	0
4	20250314	184200	200076382	4145	4145	4145	4145	0
5	20250314	184100	200076382	4145	4145	4145	4145	0
6	20250314	184000	200076382	4145	4145	4145	4145	0
7	20250314	183900	200076382	4145	4145	4145	4145	0
8	20250314	183800	200076382	4145	4145	4145	4145	0
9	20250314	183700	200076382	4145	4145	4145	4145	0
10	20250314	183600	200076382	4145	4145	4145	4145	0
11	20250314	183500	200076382	4145	4145	4145	4145	0
12	20250314	183400	200076382	4145	4145	4145	4145	0
13	20250314	183300	200076382	4145	4145	4145	4145	0
14	20250314	183200	200076382	4145	4145	4145	4145	0
15	20250314	183100	200076382	4145	4145	4145	4145	0
16	20250314	183000	200076382	4145	4145	4145	4145	0
17	20250314	182900	200076382	4145	4145	4145	4145	0
18	20250314	182800	200076382	4145	4145	4145	4145	0
19	20250314	182700	200076382	4145	4145	4145	4145	0
20	20250314	182600	200076382	4145	4145	4145	4145	0
21	20250314	182500	200076382	4145	4145	4145	4145	0
22	20250314	182400	200076382	4145	4145	4145	4145	0
23	20250314	182300	200076382	4145	4145	4145	4145	0
24	20250314	182200	200076382	4145	4145	4145	4145	0
25	20250314	182100	200076382	4145	4145	4145	4145	0
26	20250314	182000	200076382	4145	4145	4145	4145	0
27	20250314	181900	200076382	4145	4145	4145	4145	0
28	20250314	181800	200076382	4145	4145	4145	4145	0
29	20250314	181700	200076382	4145	4145	4145	4145	0
30	20250314	181600	200076382	4145	4145	4145	4145	0
31	20250314	181500	200076382	4145	4145	4145	4145	0
32	20250314	181400	200076382	4145	4145	4145	4145	869
33	20250314	181300	200076382	4145	4145	4145	4145	0
34	20250314	181200	200076382	4145	4145	4145	4145	0
35	20250314	181100	200076382	4145	4145	4145	4145	0
36	20250314	181000	200076382	4145	4145	4145	4145	0
37	20250314	180900	200076382	4145	4145	4145	4145	0
38	20250314	180800	200076382	4145	4145	4145	4145	0
39	20250314	180700	200076382	4145	4145	4145	4145	0
40	20250314	180600	200076382	4145	4145	4145	4145	0
41	20250314	180500	200076382	4145	4145	4145	4145	0
42	20250314	180400	200076382	4145	4145	4145	4145	0
43	20250314	180300	200076382	4145	4145	4145	4145	0
44	20250314	180200	200076382	4145	4145	4145	4145	0
45	20250314	180100	200076382	4145	4145	4145	4145	0
46	20250314	180000	200076382	4145	4145	4145	4145	0
47	20250314	175900	200076382	4145	4145	4145	4145	0
48	20250314	175800	200076382	4145	4145	4145	4145	0
49	20250314	175700	200076382	4145	4145	4145	4145	0
50	20250314	175600	200076382	4145	4145	4145	4145	0
51	20250314	175500	200076382	4145	4145	4145	4145	0
52	20250314	175400	200076382	4145	4145	4145	4145	0
53	20250314	175300	200076382	4145	4145	4145	4145	0
54	20250314	175200	200076382	4145	4145	4145	4145	0
55	20250314	175100	200076382	4145	4145	4145	4145	0
56	20250314	175000	200076382	4145	4145	4145	4145	0
57	20250314	174900	200076382	4145	4145	4145	4145	0
58	20250314	174800	200076382	4145	4145	4145	4145	0
59	20250314	174700	200076382	4145	4145	4145	4145	0
60	20250314	174600	200076382	4145	4145	4145	4145	0
61	20250314	174500	200076382	4145	4145	4145	4145	0
62	20250314	174400	200076382	4145	4145	4145	4145	869
63	20250314	174300	200076382	4145	4145	4145	4145	0
64	20250314	174200	200076382	4145	4145	4145	4145	0
65	20250314	174100	200076382	4145	4145	4145	4145	0
66	20250314	174000	200076382	4145	4145	4145	4145	0
67	20250314	173900	200076382	4145	4145	4145	4145	0
68	20250314	173800	200076382	4145	4145	4145	4145	0
69	20250314	173700	200076382	4145	4145	4145	4145	0
70	20250314	173600	200076382	4145	4145	4145	4145	0
71	20250314	173500	200076382	4145	4145	4145	4145	0
72	20250314	173400	200076382	4145	4145	4145	4145	0
73	20250314	173300	200076382	4145	4145	4145	4145	0
74	20250314	173200	200076382	4145	4145	4145	4145	0
75	20250314	173100	200076382	4145	4145	4145	4145	0
76	20250314	173000	200076382	4145	4145	4145	4145	0
77	20250314	172900	200076382	4145	4145	4145	4145	0
78	20250314	172800	200076382	4145	4145	4145	4145	0
79	20250314	172700	200076382	4145	4145	4145	4145	0
80	20250314	172600	200076382	4145	4145	4145	4145	0
81	20250314	172500	200076382	4145	4145	4145	4145	0
82	20250314	172400	200076382	4145	4145	4145	4145	0
83	20250314	172300	200076382	4145	4145	4145	4145	0
84	20250314	172200	200076382	4145	4145	4145	4145	0
85	20250314	172100	200076382	4145	4145	4145	4145	0
86	20250314	172000	200076382	4145	4145	4145	4145	0
87	20250314	171900	200076382	4145	4145	4145	4145	0
88	20250314	171800	200076382	4145	4145	4145	4145	0
89	20250314	171700	200076382	4145	4145	4145	4145	0
90	20250314	171600	200076382	4145	4145	4145	4145	0
91	20250314	171500	200076382	4145	4145	4145	4145	0
92	20250314	171400	200076382	4145	4145	4145	4145	869
93	20250314	171300	200076382	4145	4145	4145	4145	0
94	20250314	171200	200076382	4145	4145	4145	4145	0
95	20250314	171100	200076382	4145	4145	4145	4145	0
96	20250314	171000	200076382	4145	4145	4145	4145	0
97	20250314	170900	200076382	4145	4145	4145	4145	0
98	20250314	170800	200076382	4145	4145	4145	4145	0
99	20250314	170700	200076382	4145	4145	4145	4145	0
100	20250314	170600	200076382	4145	4145	4145	4145	0
101	20250314	170500	200076382	4145	4145	4145	4145	0
102	20250314	170400	200076382	4145	4145	4145	4145	0
103	20250314	170300	200076382	4145	4145	4145	4145	0
104	20250314	170200	200076382	4145	4145	4145	4145	0
105	20250314	170100	200076382	4145	4145	4145	4145	0
106	20250314	170000	200076382	4145	4145	4145	4145	0
107	20250314	165900	200076382	4145	4145	4145	4145	0
108	20250314	165800	200076382	4145	4145	4145	4145	0
109	20250314	165700	200076382	4145	4145	4145	4145	0
110	20250314	165600	200076382	4145	4145	4145	4145	0
111	20250314	165500	200076382	4145	4145	4145	4145	0
112	20250314	165400	200076382	4145	4145	4145	4145	0
113	20250314	165300	200076382	4145	4145	4145	4145	0
114	20250314	165200	200076382	4145	4145	4145	4145	0
115	20250314	165100	200076382	4145	4145	4145	4145	0
116	20250314	165000	200076382	4145	4145	4145	4145	0
117	20250314	164900	200076382	4145	4145	4145	4145	0
118	20250314	164800	200076382	4145	4145	4145	4145	0
119	20250314	164700	200076382	4145	4145	4145	4145	0
120	20250314	164600	200076382	4145	4145	4145	4145	0
121	20250314	164500	200076382	4145	4145	4145	4145	0
122	20250314	164400	200076382	4145	4145	4145	4145	869
123	20250314	164300	200076382	4145	4145	4145	4145	0
124	20250314	164200	200076382	4145	4145	4145	4145	0
125	20250314	164100	200076382	4145	4145	4145	4145	0
126	20250314	164000	200076382	4145	4145	4145	4145	0
127	20250314	163900	200076382	4145	4145	4145	4145	0
128	20250314	163800	200076382	4145	4145	4145	4145	0
129	20250314	163700	200076382	4145	4145	4145	4145	0
130	20250314	163600	200076382	4145	4145	4145	4145	0
131	20250314	163500	200076382	4145	4145	4145	4145	0
132	20250314	163400	200076382	4145	4145	4145	4145	0
133	20250314	163300	200076382	4145	4145	4145	4145	0
134	20250314	163200	200076382	4145	4145	4145	4145	0
135	20250314	163100	200076382	4145	4145	4145	4145	0
136	20250314	163000	200076382	4145	4145	4145	4145	0
137	20250314	162900	200076382	4145	4145	4145	4145	0
138	20250314	162800	200076382	4145	4145	4145	4145	0
139	20250314	162700	200076382	4145	4145	4145	4145	0
140	20250314	162600	200076382	4145	4145	4145	4145	0
141	20250314	162500	200076382	4145	4145	4145	4145	0
142	20250314	162400	200076382	4145	4145	4145	4145	0
143	20250314	162300	200076382	4145	4145	4145	4145	0
144	20250314	162200	200076382	4145	4145	4145	4145	0
145	20250314	162100	200076382	4145	4145	4145	4145	0
146	20250314	162000	200076382	4145	4145	4145	4145	0
147	20250314	161900	200076382	4145	4145	4145	4145	0
148	20250314	161800	200076382	4145	4145	4145	4145	0
149	20250314	161700	200076382	4145	4145	4145	4145	0
150	20250314	161600	200076382	4145	4145	4145	4145	0
151	20250314	161500	200076382	4145	4145	4145	4145	0
152	20250314	161400	200076382	4145	4145	4145	4145	869
153	20250314	161300	200076382	4145	4145	4145	4145	0
154	20250314	161200	200076382	4145	4145	4145	4145	0
155	20250314	161100	200076382	4145	4145	4145	4145	0
156	20250314	161000	200076382	4145	4145	4145	4145	0
157	20250314	160900	200076382	4145	4145	4145	4145	0
158	20250314	160800	200076382	4145	4145	4145	4145	0
159	20250314	160700	200076382	4145	4145	4145	4145	0
160	20250314	160600	200076382	4145	4145	4145	4145	0
161	20250314	160500	200076382	4145	4145	4145	4145	0
162	20250314	160400	200076382	4145	4145	4145	4145	0
163	20250314	160300	200076382	4145	4145	4145	4145	0
164	20250314	160200	200076382	4145	4145	4145	4145	0
165	20250314	160100	200076382	4145	4145	4145	4145	0
166	20250314	160000	200076382	4145	4145	4145	4145	0
167	20250314	155900	200076382	4145	4145	4145	4145	0
168	20250314	155800	200076382	4145	4145	4145	4145	0
169	20250314	155700	200076382	4145	4145	4145	4145	0
170	20250314	155600	200076382	4145	4145	4145	4145	0
171	20250314	155500	200076382	4145	4145	4145	4145	0
172	20250314	155400	200076382	4145	4145	4145	4145	0
173	20250314	155300	200076382	4145	4145	4145	4145	0
174	20250314	155200	200076382	4145	4145	4145	4145	0
175	20250314	155100	200076382	4145	4145	4145	4145	0
176	20250314	155000	200076382	4145	4145	4145	4145	0
177	20250314	154900	200076382	4145	4145	4145	4145	0
178	20250314	154800	200076382	4145	4145	4145	4145	0
179	20250314	154700	200076382	4145	4145	4145	4145	0
180	20250314	154600	200076382	4145	4145	4145	4145	0
181	20250314	154500	200076382	4145	4145	4145	4145	0
182	20250314	154400	200076382	4145	4145	4145	4145	869
183	20250314	154300	200076382	4145	4145	4145	4145	0
184	20250314	154200	200076382	4145	4145	4145	4145	0
185	20250314	154100	200076382	4145	4145	4145	4145	0
186	20250314	154000	200076382	4145	4145	4145	4145	0
187	20250314	153900	200076382	4145	4145	4145	4145	0
188	20250314	153800	200076382	4145	4145	4145	4145	0
189	20250314	153700	200076382	4145	4145	4145	4145	0
190	20250314	153600	200076382	4145	4145	4145	4145	0
191	20250314	153500	200076382	4145	4145	4145	4145	0
192	20250314	153400	200076382	4145	4145	4145	4145	0
193	20250314	153300	200076382	4145	4145	4145	4145	0
194	20250314	153200	200076382	4145	4145	4145	4145	0
195	20250314	153100	200076382	4145	4145	4145	4145	0
196	20250314	153000	200076382	4145	4145	4145	4145	869
197	20250314	152900	196474377	4145	4145	4145	4145	0
198	20250314	152800	196474377	4145	4145	4145	4145	0
199	20250314	152700	196474377	4145	4145	4145	4145	0
200	20250314	152600	196474377	4145	4145	4145	4145	0
201	20250314	152500	196474377	4145	4145	4145	4145	0
202	20250314	152400	196474377	4145	4145	4145	4145	0
203	20250314	152300	196474377	4145	4145	4145	4145	0
204	20250314	152200	196474377	4145	4145	4145	4145	0
205	20250314	152100	196474377	4145	4145	4145	4145	0
206	20250314	152000	196474377	4145	4145	4145	4145	0
207	20250314	151900	196474377	4145	4155	4155	4145	49
208	20250314	151800	196270792	4155	4145	4155	4145	86
209	20250314	151700	195913542	4145	4145	4145	4145	0
210	20250314	151600	195913542	4145	4145	4145	4145	23
211	20250314	151500	195818207	4145	4145	4145	4145	74
212	20250314	151400	195511477	4145	4145	4145	4145	13
213	20250314	151300	195457592	4155	4150	4155	4145	1233
214	20250314	151200	190340557	4155	4145	4155	4145	91
215	20250314	151100	189963352	4145	4145	4145	4145	23
216	20250314	151000	189868017	4150	4150	4150	4150	1
217	20250314	150900	189863867	4155	4155	4155	4155	21
218	20250314	150800	189776612	4160	4160	4160	4160	0
219	20250314	150700	189776612	4160	4145	4160	4145	2
220	20250314	150600	189768307	4145	4145	4145	4145	0
221	20250314	150500	189768307	4145	4145	4145	4145	0
222	20250314	150400	189768307	4145	4145	4145	4145	44
223	20250314	150300	189585927	4145	4155	4155	4145	62
224	20250314	150200	189328382	4160	4160	4160	4160	0
225	20250314	150100	189328382	4160	4160	4160	4160	0
226	20250314	150000	189328382	4160	4160	4160	4160	0
227	20250314	145900	189328382	4160	4160	4160	4160	0
228	20250314	145800	189328382	4160	4155	4160	4155	500
229	20250314	145700	187250437	4160	4160	4160	4160	0
230	20250314	145600	187250437	4160	4150	4160	4150	881
231	20250314	145500	183593997	4145	4145	4145	4145	1
232	20250314	145400	183589852	4150	4140	4150	4140	340
233	20250314	145300	182180597	4140	4140	4140	4140	1
234	20250314	145200	182176457	4130	4130	4130	4130	0
235	20250314	145100	182176457	4130	4130	4130	4130	0
236	20250314	145000	182176457	4130	4130	4130	4130	10
237	20250314	144900	182135157	4145	4145	4145	4145	41
238	20250314	144800	181965212	4145	4150	4150	4145	8
239	20250314	144700	181932032	4145	4135	4145	4135	3167
240	20250314	144600	168807072	4135	4135	4135	4135	1
241	20250314	144500	168802937	4130	4130	4135	4125	449
242	20250314	144400	166948487	4130	4130	4130	4130	0
243	20250314	144300	166948487	4130	4130	4130	4130	318
244	20250314	144200	165635147	4130	4130	4130	4130	38
245	20250314	144100	165478207	4130	4130	4130	4130	0
246	20250314	144000	165478207	4130	4130	4130	4130	0
247	20250314	143900	165478207	4130	4130	4130	4130	0
248	20250314	143800	165478207	4130	4130	4130	4130	500
249	20250314	143700	163413207	4130	4130	4130	4130	0
250	20250314	143600	163413207	4130	4130	4130	4130	0
251	20250314	143500	163413207	4130	4130	4130	4130	197
252	20250314	143400	162599597	4130	4130	4130	4130	1
253	20250314	143300	162595467	4135	4135	4135	4135	0
254	20250314	143200	162595467	4135	4135	4135	4135	43
255	20250314	143100	162417662	4130	4130	4130	4130	0
256	20250314	143000	162417662	4130	4130	4130	4130	1288
257	20250314	142900	157098222	4130	4130	4130	4130	0
258	20250314	142800	157098222	4130	4125	4130	4125	540
259	20250314	142700	154870277	4120	4120	4120	4120	200
260	20250314	142600	154046277	4120	4120	4120	4120	0
261	20250314	142500	154046277	4120	4120	4120	4120	0
262	20250314	142400	154046277	4120	4120	4120	4120	0
263	20250314	142300	154046277	4120	4120	4120	4120	0
264	20250314	142200	154046277	4120	4120	4120	4120	0
265	20250314	142100	154046277	4120	4120	4120	4120	100
266	20250314	142000	153634277	4125	4125	4125	4125	0
267	20250314	141900	153634277	4125	4125	4125	4125	0
268	20250314	141800	153634277	4125	4125	4125	4125	0
269	20250314	141700	153634277	4125	4125	4125	4125	1
270	20250314	141600	153630152	4120	4120	4120	4120	0
271	20250314	141500	153630152	4120	4125	4125	4120	86
272	20250314	141400	153275652	4120	4120	4120	4120	30
273	20250314	141300	153152052	4120	4120	4120	4120	0
274	20250314	141200	153152052	4120	4120	4120	4120	0
275	20250314	141100	153152052	4120	4120	4120	4120	0
276	20250314	141000	153152052	4120	4120	4120	4120	221
277	20250314	140900	152241532	4115	4115	4115	4115	0
278	20250314	140800	152241532	4115	4120	4120	4115	71
279	20250314	140700	151949092	4125	4125	4125	4125	0
280	20250314	140600	151949092	4125	4125	4125	4125	50
281	20250314	140500	151742842	4125	4125	4125	4125	0
282	20250314	140400	151742842	4125	4125	4125	4125	0
283	20250314	140300	151742842	4125	4125	4125	4125	0
284	20250314	140200	151742842	4125	4125	4125	4125	0
285	20250314	140100	151742842	4125	4125	4125	4125	0
286	20250314	140000	151742842	4125	4125	4125	4125	0
287	20250314	135900	151742842	4125	4125	4125	4125	0
288	20250314	135800	151742842	4125	4125	4125	4125	0
289	20250314	135700	151742842	4125	4120	4125	4120	1006
290	20250314	135600	147593122	4120	4120	4120	4120	0
291	20250314	135500	147593122	4120	4120	4120	4120	50
292	20250314	135400	147387122	4125	4125	4125	4125	0
293	20250314	135300	147387122	4125	4125	4125	4125	0
294	20250314	135200	147387122	4125	4125	4125	4125	0
295	20250314	135100	147387122	4125	4125	4125	4125	0
296	20250314	135000	147387122	4125	4125	4125	4125	293
297	20250314	134900	146178497	4125	4115	4125	4115	813
298	20250314	134800	142828757	4115	4115	4115	4115	0
299	20250314	134700	142828757	4115	4115	4115	4115	0
300	20250314	134600	142828757	4115	4115	4115	4115	0
301	20250314	134500	142828757	4115	4115	4115	4115	0
302	20250314	134400	142828757	4115	4115	4115	4115	706
303	20250314	134300	139923567	4110	4110	4110	4110	0
304	20250314	134200	139923567	4110	4110	4110	4110	0
305	20250314	134100	139923567	4110	4110	4110	4110	0
306	20250314	134000	139923567	4110	4110	4110	4110	0
307	20250314	133900	139923567	4110	4110	4110	4110	1
308	20250314	133800	139919457	4115	4115	4115	4115	0
309	20250314	133700	139919457	4115	4110	4115	4110	2
310	20250314	133600	139911232	4110	4110	4110	4110	10
311	20250314	133500	139870132	4110	4110	4110	4110	170
312	20250314	133400	139171432	4115	4110	4115	4110	218
313	20250314	133300	138275297	4115	4115	4115	4115	1
314	20250314	133200	138271182	4110	4110	4110	4110	0
315	20250314	133100	138271182	4110	4110	4110	4110	0
316	20250314	133000	138271182	4110	4110	4110	4110	0
317	20250314	132900	138271182	4110	4110	4110	4110	0
318	20250314	132800	138271182	4110	4110	4110	4110	100
319	20250314	132700	137860182	4120	4120	4120	4120	13
320	20250314	132600	137806622	4120	4120	4120	4120	0
321	20250314	132500	137806622	4120	4120	4120	4120	0
322	20250314	132400	137806622	4120	4110	4120	4110	17
323	20250314	132300	137736672	4110	4110	4110	4110	0
324	20250314	132200	137736672	4110	4110	4110	4110	0
325	20250314	132100	137736672	4110	4110	4125	4110	1650
326	20250314	132000	130954152	4120	4120	4120	4120	525
327	20250314	131900	128791152	4120	4120	4120	4120	0
328	20250314	131800	128791152	4120	4120	4120	4120	0
329	20250314	131700	128791152	4120	4120	4120	4120	0
330	20250314	131600	128791152	4120	4120	4120	4120	0
331	20250314	131500	128791152	4120	4120	4120	4120	0
332	20250314	131400	128791152	4120	4120	4120	4120	0
333	20250314	131300	128791152	4120	4120	4120	4120	0
334	20250314	131200	128791152	4120	4120	4120	4120	0
335	20250314	131100	128791152	4120	4120	4120	4120	36
336	20250314	131000	128642832	4120	4120	4120	4120	707
337	20250314	130900	125729992	4130	4120	4130	4120	947
338	20250314	130800	121826802	4120	4120	4120	4120	6
339	20250314	130700	121802082	4120	4120	4120	4120	0
340	20250314	130600	121802082	4120	4110	4120	4110	503
341	20250314	130500	119732067	4110	4110	4110	4110	0
342	20250314	130400	119732067	4110	4105	4115	4105	53
343	20250314	130300	119514482	4105	4105	4105	4105	1
344	20250314	130200	119510377	4105	4105	4105	4105	0
345	20250314	130100	119510377	4105	4105	4105	4105	0
346	20250314	130000	119510377	4105	4105	4105	4105	0
347	20250314	125900	119510377	4105	4105	4105	4105	34
348	20250314	125800	119370807	4110	4110	4110	4110	0
349	20250314	125700	119370807	4110	4110	4110	4110	0
350	20250314	125600	119370807	4110	4110	4110	4110	8
351	20250314	125500	119337927	4115	4115	4115	4115	0
352	20250314	125400	119337927	4115	4115	4115	4115	0
353	20250314	125300	119337927	4115	4115	4115	4115	0
354	20250314	125200	119337927	4115	4115	4115	4115	0
355	20250314	125100	119337927	4115	4115	4115	4115	0
356	20250314	125000	119337927	4115	4115	4115	4115	0
357	20250314	124900	119337927	4115	4115	4115	4115	0
358	20250314	124800	119337927	4115	4115	4115	4115	0
359	20250314	124700	119337927	4115	4115	4115	4115	0
360	20250314	124600	119337927	4115	4115	4115	4115	0
361	20250314	124500	119337927	4115	4115	4115	4115	25
362	20250314	124400	119235052	4110	4110	4110	4110	0
363	20250314	124300	119235052	4110	4110	4110	4110	162
364	20250314	124200	118569232	4110	4110	4110	4110	0
365	20250314	124100	118569232	4110	4105	4110	4105	273
366	20250314	124000	117447207	4115	4105	4115	4105	36
367	20250314	123900	117299417	4105	4105	4105	4105	0
368	20250314	123800	117299417	4105	4105	4105	4105	0
369	20250314	123700	117299417	4105	4105	4105	4105	3
370	20250314	123600	117287102	4120	4120	4120	4120	0
371	20250314	123500	117287102	4120	4120	4120	4120	0
372	20250314	123400	117287102	4120	4120	4120	4120	0
373	20250314	123300	117287102	4120	4120	4120	4120	0
374	20250314	123200	117287102	4120	4120	4120	4120	3
375	20250314	123100	117274742	4110	4110	4110	4110	0
376	20250314	123000	117274742	4110	4110	4110	4110	0
377	20250314	122900	117274742	4110	4110	4110	4110	0
378	20250314	122800	117274742	4110	4110	4110	4110	0
379	20250314	122700	117274742	4110	4110	4110	4110	103
380	20250314	122600	116851412	4110	4110	4110	4110	0
381	20250314	122500	116851412	4110	4110	4110	4110	0
382	20250314	122400	116851412	4110	4110	4110	4110	0
383	20250314	122300	116851412	4110	4110	4110	4110	100
384	20250314	122200	116440412	4110	4110	4110	4110	28
385	20250314	122100	116325332	4110	4110	4110	4110	400
386	20250314	122000	114681332	4110	4110	4110	4110	0
387	20250314	121900	114681332	4110	4110	4110	4110	2
388	20250314	121800	114673112	4110	4110	4110	4110	0
389	20250314	121700	114673112	4110	4110	4110	4110	400
390	20250314	121600	113029112	4115	4110	4115	4110	1371
391	20250314	121500	107388557	4100	4100	4100	4100	0
392	20250314	121400	107388557	4100	4100	4100	4100	0
393	20250314	121300	107388557	4100	4100	4100	4100	0
394	20250314	121200	107388557	4100	4100	4100	4100	0
395	20250314	121100	107388557	4100	4100	4100	4100	0
396	20250314	121000	107388557	4100	4100	4100	4100	60
397	20250314	120900	107142557	4105	4105	4105	4105	137
398	20250314	120800	106580172	4110	4110	4110	4110	0
399	20250314	120700	106580172	4110	4110	4110	4110	0
400	20250314	120600	106580172	4110	4110	4110	4110	0
401	20250314	120500	106580172	4110	4110	4110	4110	0
402	20250314	120400	106580172	4110	4110	4110	4110	0
403	20250314	120300	106580172	4110	4110	4110	4110	1
404	20250314	120200	106576062	4115	4115	4115	4115	0
405	20250314	120100	106576062	4115	4115	4115	4115	1
406	20250314	120000	106571947	4120	4120	4120	4120	303
407	20250314	115900	105323587	4120	4120	4120	4120	1
408	20250314	115800	105319467	4115	4115	4115	4115	0
409	20250314	115700	105319467	4115	4115	4115	4115	0
410	20250314	115600	105319467	4115	4115	4115	4115	0
411	20250314	115500	105319467	4115	4115	4115	4115	0
412	20250314	115400	105319467	4115	4115	4115	4115	25
413	20250314	115300	105216592	4115	4115	4115	4115	57
414	20250314	115200	104982037	4120	4120	4120	4120	0
415	20250314	115100	104982037	4120	4120	4120	4120	100
416	20250314	115000	104570037	4120	4120	4120	4120	200
417	20250314	114900	103746037	4105	4105	4105	4105	0
418	20250314	114800	103746037	4105	4105	4105	4105	0
419	20250314	114700	103746037	4105	4105	4105	4105	0
420	20250314	114600	103746037	4105	4100	4105	4100	734
421	20250314	114500	100734837	4095	4095	4095	4095	0
422	20250314	114400	100734837	4095	4095	4095	4095	0
423	20250314	114300	100734837	4095	4095	4095	4095	0
424	20250314	114200	100734837	4095	4095	4095	4095	0
425	20250314	114100	100734837	4095	4095	4095	4095	35
426	20250314	114000	100591512	4100	4100	4100	4100	6
427	20250314	113900	100566912	4100	4100	4100	4100	0
428	20250314	113800	100566912	4100	4095	4100	4095	2
429	20250314	113700	100558717	4095	4095	4095	4095	1
430	20250314	113600	100554622	4100	4100	4100	4100	0
431	20250314	113500	100554622	4100	4100	4100	4100	0
432	20250314	113400	100554622	4100	4100	4100	4100	0
433	20250314	113300	100554622	4100	4100	4100	4100	0
434	20250314	113200	100554622	4100	4100	4100	4100	1
435	20250314	113100	100550522	4095	4095	4095	4095	50
436	20250314	113000	100345772	4100	4100	4100	4100	0
437	20250314	112900	100345772	4100	4100	4100	4100	0
438	20250314	112800	100345772	4100	4100	4100	4100	0
439	20250314	112700	100345772	4100	4100	4100	4100	21
440	20250314	112600	100259672	4095	4095	4095	4095	711
441	20250314	112500	97348127	4095	4095	4095	4095	0
442	20250314	112400	97348127	4095	4095	4095	4095	0
443	20250314	112300	97348127	4095	4095	4095	4095	0
444	20250314	112200	97348127	4095	4095	4095	4095	0
445	20250314	112100	97348127	4095	4095	4095	4095	0
446	20250314	112000	97348127	4095	4095	4095	4095	0
447	20250314	111900	97348127	4095	4095	4095	4095	0
448	20250314	111800	97348127	4095	4095	4095	4095	2
449	20250314	111700	97339937	4095	4095	4095	4095	1
450	20250314	111600	97335842	4090	4090	4090	4090	0
451	20250314	111500	97335842	4090	4090	4090	4090	0
452	20250314	111400	97335842	4090	4090	4090	4090	0
453	20250314	111300	97335842	4090	4090	4090	4090	38
454	20250314	111200	97180422	4095	4095	4095	4095	0
455	20250314	111100	97180422	4095	4095	4095	4095	1
456	20250314	111000	97176327	4090	4090	4090	4090	0
457	20250314	110900	97176327	4090	4090	4090	4090	0
458	20250314	110800	97176327	4090	4090	4090	4090	0
459	20250314	110700	97176327	4090	4090	4090	4090	101
460	20250314	110600	96763237	4095	4095	4095	4095	0
461	20250314	110500	96763237	4095	4095	4095	4095	0
462	20250314	110400	96763237	4095	4095	4095	4095	0
463	20250314	110300	96763237	4095	4095	4095	4095	0
464	20250314	110200	96763237	4095	4095	4095	4095	1
465	20250314	110100	96759142	4095	4095	4095	4095	1
466	20250314	110000	96755047	4100	4100	4100	4100	0
467	20250314	105900	96755047	4100	4100	4100	4100	0
468	20250314	105800	96755047	4100	4100	4100	4100	0
469	20250314	105700	96755047	4100	4100	4100	4100	0
470	20250314	105600	96755047	4100	4100	4100	4100	500
471	20250314	105500	94705047	4100	4100	4100	4100	657
472	20250314	105400	92011347	4100	4100	4100	4100	0
473	20250314	105300	92011347	4100	4100	4100	4100	1
474	20250314	105200	92007247	4095	4095	4095	4095	1
475	20250314	105100	92003152	4100	4100	4100	4100	1
476	20250314	105000	91999052	4105	4080	4105	4080	1546
477	20250314	104900	85665137	4095	4095	4095	4095	297
478	20250314	104800	84448922	4090	4085	4090	4085	419
479	20250314	104700	82736877	4080	4080	4080	4080	0
480	20250314	104600	82736877	4080	4080	4080	4080	0
481	20250314	104500	82736877	4080	4080	4080	4080	0
482	20250314	104400	82736877	4080	4080	4080	4080	0
483	20250314	104300	82736877	4080	4080	4080	4080	0
484	20250314	104200	82736877	4080	4080	4080	4080	0
485	20250314	104100	82736877	4080	4080	4080	4080	0
486	20250314	104000	82736877	4080	4080	4080	4080	700
487	20250314	103900	79880877	4080	4080	4080	4080	0
488	20250314	103800	79880877	4080	4080	4080	4080	0
489	20250314	103700	79880877	4080	4080	4080	4080	0
490	20250314	103600	79880877	4080	4080	4080	4080	221
491	20250314	103500	78979197	4075	4075	4075	4075	0
492	20250314	103400	78979197	4075	4075	4075	4075	50
493	20250314	103300	78775447	4080	4080	4080	4080	0
494	20250314	103200	78775447	4080	4080	4080	4080	0
495	20250314	103100	78775447	4080	4080	4080	4080	0
496	20250314	103000	78775447	4080	4080	4080	4080	0
497	20250314	102900	78775447	4080	4080	4080	4080	0
498	20250314	102800	78775447	4080	4080	4080	4080	0
499	20250314	102700	78775447	4080	4080	4080	4080	398
500	20250314	102600	77151607	4085	4085	4085	4085	0
501	20250314	102500	77151607	4085	4085	4085	4085	0
502	20250314	102400	77151607	4085	4085	4085	4085	0
503	20250314	102300	77151607	4085	4085	4085	4085	0
504	20250314	102200	77151607	4085	4085	4085	4085	0
505	20250314	102100	77151607	4085	4085	4085	4085	0
506	20250314	102000	77151607	4085	4085	4085	4085	0
507	20250314	101900	77151607	4085	4085	4085	4085	0
508	20250314	101800	77151607	4085	4085	4085	4085	0
509	20250314	101700	77151607	4085	4085	4085	4085	130
510	20250314	101600	76620557	4085	4085	4085	4085	538
511	20250314	101500	74422827	4090	4090	4090	4090	0
512	20250314	101400	74422827	4090	4090	4090	4090	0
513	20250314	101300	74422827	4090	4090	4090	4090	0
514	20250314	101200	74422827	4090	4090	4090	4090	0
515	20250314	101100	74422827	4090	4090	4090	4090	0
516	20250314	101000	74422827	4090	4090	4090	4090	1
517	20250314	100900	74418737	4090	4090	4090	4090	0
518	20250314	100800	74418737	4090	4090	4090	4090	0
519	20250314	100700	74418737	4090	4090	4090	4090	0
520	20250314	100600	74418737	4090	4090	4090	4090	10
521	20250314	100500	74377837	4090	4090	4090	4090	0
522	20250314	100400	74377837	4090	4090	4090	4090	0
523	20250314	100300	74377837	4090	4090	4090	4090	2
524	20250314	100200	74369657	4090	4085	4090	4085	319
525	20250314	100100	73066432	4085	4085	4085	4085	0
526	20250314	100000	73066432	4085	4085	4085	4085	166
527	20250314	095900	72388322	4085	4085	4085	4085	0
528	20250314	095800	72388322	4085	4085	4085	4085	190
529	20250314	095700	71612172	4090	4090	4090	4090	220
530	20250314	095600	70712372	4085	4085	4085	4085	1
531	20250314	095500	70708287	4080	4080	4080	4080	80
532	20250314	095400	70381887	4100	4100	4100	4095	21
533	20250314	095300	70295792	4080	4085	4085	4070	258
534	20250314	095200	69242762	4080	4080	4080	4080	0
535	20250314	095100	69242762	4080	4080	4080	4080	287
536	20250314	095000	68071802	4080	4080	4080	4080	708
537	20250314	094900	65183162	4080	4095	4095	4080	1214
538	20250314	094800	60221687	4095	4100	4100	4095	541
539	20250314	094700	58003687	4100	4100	4100	4100	521
540	20250314	094600	55867587	4120	4085	4120	4085	4059
541	20250314	094500	39237552	4085	4085	4085	4085	0
542	20250314	094400	39237552	4085	4085	4085	4085	3
543	20250314	094300	39225297	4070	4070	4070	4070	21
544	20250314	094200	39139827	4055	4065	4075	4055	1420
545	20250314	094100	33357217	4065	4065	4065	4065	542
546	20250314	094000	31153987	4075	4055	4075	4055	1009
547	20250314	093900	27052312	4050	4050	4050	4050	0
548	20250314	093800	27052312	4050	4050	4050	4050	500
549	20250314	093700	25027312	4045	4055	4055	4045	799
550	20250314	093600	21792522	4090	4090	4090	4090	0
551	20250314	093500	21792522	4090	4090	4090	4090	0
552	20250314	093400	21792522	4090	4090	4090	4090	0
553	20250314	093300	21792522	4090	4090	4090	4090	0
554	20250314	093200	21792522	4090	4090	4090	4090	1
555	20250314	093100	21788432	4095	4065	4095	4065	887
556	20250314	093000	18177652	4040	4040	4040	4040	0
557	20250314	092900	18177652	4040	4040	4040	4040	0
558	20250314	092800	18177652	4040	4040	4040	4040	0
559	20250314	092700	18177652	4040	4045	4045	4040	285
560	20250314	092600	17025552	4050	4050	4050	4047	748
561	20250314	092500	13996170	4050	4050	4050	4050	79
562	20250314	092400	13676220	4050	4050	4050	4050	282
563	20250314	092300	12534120	4055	4055	4055	4055	157
564	20250314	092200	11897485	4075	4075	4075	4075	26
565	20250314	092100	11791535	4080	4080	4080	4080	0
566	20250314	092000	11791535	4080	4080	4080	4080	5
567	20250314	091900	11771135	4080	4080	4080	4080	10
568	20250314	091800	11730335	4080	4080	4080	4080	0
569	20250314	091700	11730335	4080	4085	4085	4080	75
570	20250314	091600	11424210	4085	4085	4085	4085	0
571	20250314	091500	11424210	4085	4085	4085	4085	50
572	20250314	091400	11219960	4055	4055	4055	4055	0
573	20250314	091300	11219960	4055	4055	4055	4055	1
574	20250314	091200	11215905	4060	4060	4060	4060	0
575	20250314	091100	11215905	4060	4060	4060	4060	40
576	20250314	091000	11053505	4060	4060	4060	4060	0
577	20250314	090900	11053505	4060	4060	4060	4060	277
578	20250314	090800	9928885	4090	4090	4090	4090	0
579	20250314	090700	9928885	4090	4090	4090	4090	1000
580	20250314	090600	5838885	4090	4090	4090	4090	200
581	20250314	090500	5020885	4050	4050	4050	4050	0
582	20250314	090400	5020885	4050	4050	4050	4050	27
583	20250314	090300	4911535	4095	4095	4095	4095	39
584	20250314	090200	4751830	4045	4040	4045	4040	1063
585	20250314	090100	456520	4040	4040	4040	4040	0
586	20250314	090000	456520	4040	4040	4040	4040	113