KissMeData/004720/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	184400	98178718	4175	4175	4175	4175	236
3	20250314	184300	98178718	4175	4175	4175	4175	0
4	20250314	184200	98178718	4175	4175	4175	4175	0
5	20250314	184100	98178718	4175	4175	4175	4175	0
6	20250314	184000	98178718	4175	4175	4175	4175	0
7	20250314	183900	98178718	4175	4175	4175	4175	0
8	20250314	183800	98178718	4175	4175	4175	4175	0
9	20250314	183700	98178718	4175	4175	4175	4175	0
10	20250314	183600	98178718	4175	4175	4175	4175	0
11	20250314	183500	98178718	4175	4175	4175	4175	0
12	20250314	183400	98178718	4175	4175	4175	4175	0
13	20250314	183300	98178718	4175	4175	4175	4175	0
14	20250314	183200	98178718	4175	4175	4175	4175	0
15	20250314	183100	98178718	4175	4175	4175	4175	0
16	20250314	183000	98178718	4175	4175	4175	4175	0
17	20250314	182900	98178718	4175	4175	4175	4175	0
18	20250314	182800	98178718	4175	4175	4175	4175	0
19	20250314	182700	98178718	4175	4175	4175	4175	0
20	20250314	182600	98178718	4175	4175	4175	4175	0
21	20250314	182500	98178718	4175	4175	4175	4175	0
22	20250314	182400	98178718	4175	4175	4175	4175	0
23	20250314	182300	98178718	4175	4175	4175	4175	0
24	20250314	182200	98178718	4175	4175	4175	4175	0
25	20250314	182100	98178718	4175	4175	4175	4175	0
26	20250314	182000	98178718	4175	4175	4175	4175	0
27	20250314	181900	98178718	4175	4175	4175	4175	0
28	20250314	181800	98178718	4175	4175	4175	4175	0
29	20250314	181700	98178718	4175	4175	4175	4175	0
30	20250314	181600	98178718	4175	4175	4175	4175	0
31	20250314	181500	98178718	4175	4175	4175	4175	0
32	20250314	181400	98178718	4175	4175	4175	4175	236
33	20250314	181300	98178718	4175	4175	4175	4175	0
34	20250314	181200	98178718	4175	4175	4175	4175	0
35	20250314	181100	98178718	4175	4175	4175	4175	0
36	20250314	181000	98178718	4175	4175	4175	4175	0
37	20250314	180900	98178718	4175	4175	4175	4175	0
38	20250314	180800	98178718	4175	4175	4175	4175	0
39	20250314	180700	98178718	4175	4175	4175	4175	0
40	20250314	180600	98178718	4175	4175	4175	4175	0
41	20250314	180500	98178718	4175	4175	4175	4175	0
42	20250314	180400	98178718	4175	4175	4175	4175	0
43	20250314	180300	98178718	4175	4175	4175	4175	0
44	20250314	180200	98178718	4175	4175	4175	4175	0
45	20250314	180100	98178718	4175	4175	4175	4175	0
46	20250314	180000	98178718	4175	4175	4175	4175	0
47	20250314	175900	98178718	4175	4175	4175	4175	0
48	20250314	175800	98178718	4175	4175	4175	4175	0
49	20250314	175700	98178718	4175	4175	4175	4175	0
50	20250314	175600	98178718	4175	4175	4175	4175	0
51	20250314	175500	98178718	4175	4175	4175	4175	0
52	20250314	175400	98178718	4175	4175	4175	4175	0
53	20250314	175300	98178718	4175	4175	4175	4175	0
54	20250314	175200	98178718	4175	4175	4175	4175	0
55	20250314	175100	98178718	4175	4175	4175	4175	0
56	20250314	175000	98178718	4175	4175	4175	4175	0
57	20250314	174900	98178718	4175	4175	4175	4175	0
58	20250314	174800	98178718	4175	4175	4175	4175	0
59	20250314	174700	98178718	4175	4175	4175	4175	0
60	20250314	174600	98178718	4175	4175	4175	4175	0
61	20250314	174500	98178718	4175	4175	4175	4175	0
62	20250314	174400	98178718	4175	4175	4175	4175	236
63	20250314	174300	98178718	4175	4175	4175	4175	0
64	20250314	174200	98178718	4175	4175	4175	4175	0
65	20250314	174100	98178718	4175	4175	4175	4175	0
66	20250314	174000	98178718	4175	4175	4175	4175	0
67	20250314	173900	98178718	4175	4175	4175	4175	0
68	20250314	173800	98178718	4175	4175	4175	4175	0
69	20250314	173700	98178718	4175	4175	4175	4175	0
70	20250314	173600	98178718	4175	4175	4175	4175	0
71	20250314	173500	98178718	4175	4175	4175	4175	0
72	20250314	173400	98178718	4175	4175	4175	4175	0
73	20250314	173300	98178718	4175	4175	4175	4175	0
74	20250314	173200	98178718	4175	4175	4175	4175	0
75	20250314	173100	98178718	4175	4175	4175	4175	0
76	20250314	173000	98178718	4175	4175	4175	4175	0
77	20250314	172900	98178718	4175	4175	4175	4175	0
78	20250314	172800	98178718	4175	4175	4175	4175	0
79	20250314	172700	98178718	4175	4175	4175	4175	0
80	20250314	172600	98178718	4175	4175	4175	4175	0
81	20250314	172500	98178718	4175	4175	4175	4175	0
82	20250314	172400	98178718	4175	4175	4175	4175	0
83	20250314	172300	98178718	4175	4175	4175	4175	0
84	20250314	172200	98178718	4175	4175	4175	4175	0
85	20250314	172100	98178718	4175	4175	4175	4175	0
86	20250314	172000	98178718	4175	4175	4175	4175	0
87	20250314	171900	98178718	4175	4175	4175	4175	0
88	20250314	171800	98178718	4175	4175	4175	4175	0
89	20250314	171700	98178718	4175	4175	4175	4175	0
90	20250314	171600	98178718	4175	4175	4175	4175	0
91	20250314	171500	98178718	4175	4175	4175	4175	0
92	20250314	171400	98178718	4175	4175	4175	4175	236
93	20250314	171300	98178718	4175	4175	4175	4175	0
94	20250314	171200	98178718	4175	4175	4175	4175	0
95	20250314	171100	98178718	4175	4175	4175	4175	0
96	20250314	171000	98178718	4175	4175	4175	4175	0
97	20250314	170900	98178718	4175	4175	4175	4175	0
98	20250314	170800	98178718	4175	4175	4175	4175	0
99	20250314	170700	98178718	4175	4175	4175	4175	0
100	20250314	170600	98178718	4175	4175	4175	4175	0
101	20250314	170500	98178718	4175	4175	4175	4175	0
102	20250314	170400	98178718	4175	4175	4175	4175	0
103	20250314	170300	98178718	4175	4175	4175	4175	0
104	20250314	170200	98178718	4175	4175	4175	4175	0
105	20250314	170100	98178718	4175	4175	4175	4175	0
106	20250314	170000	98178718	4175	4175	4175	4175	0
107	20250314	165900	98178718	4175	4175	4175	4175	0
108	20250314	165800	98178718	4175	4175	4175	4175	0
109	20250314	165700	98178718	4175	4175	4175	4175	0
110	20250314	165600	98178718	4175	4175	4175	4175	0
111	20250314	165500	98178718	4175	4175	4175	4175	0
112	20250314	165400	98178718	4175	4175	4175	4175	0
113	20250314	165300	98178718	4175	4175	4175	4175	0
114	20250314	165200	98178718	4175	4175	4175	4175	0
115	20250314	165100	98178718	4175	4175	4175	4175	0
116	20250314	165000	98178718	4175	4175	4175	4175	0
117	20250314	164900	98178718	4175	4175	4175	4175	0
118	20250314	164800	98178718	4175	4175	4175	4175	0
119	20250314	164700	98178718	4175	4175	4175	4175	0
120	20250314	164600	98178718	4175	4175	4175	4175	0
121	20250314	164500	98178718	4175	4175	4175	4175	0
122	20250314	164400	98178718	4175	4175	4175	4175	236
123	20250314	164300	98178718	4175	4175	4175	4175	0
124	20250314	164200	98178718	4175	4175	4175	4175	0
125	20250314	164100	98178718	4175	4175	4175	4175	0
126	20250314	164000	98178718	4175	4175	4175	4175	0
127	20250314	163900	98178718	4175	4175	4175	4175	0
128	20250314	163800	98178718	4175	4175	4175	4175	0
129	20250314	163700	98178718	4175	4175	4175	4175	0
130	20250314	163600	98178718	4175	4175	4175	4175	0
131	20250314	163500	98178718	4175	4175	4175	4175	0
132	20250314	163400	98178718	4175	4175	4175	4175	0
133	20250314	163300	98178718	4175	4175	4175	4175	0
134	20250314	163200	98178718	4175	4175	4175	4175	0
135	20250314	163100	98178718	4175	4175	4175	4175	0
136	20250314	163000	98178718	4175	4175	4175	4175	0
137	20250314	162900	98178718	4175	4175	4175	4175	0
138	20250314	162800	98178718	4175	4175	4175	4175	0
139	20250314	162700	98178718	4175	4175	4175	4175	0
140	20250314	162600	98178718	4175	4175	4175	4175	0
141	20250314	162500	98178718	4175	4175	4175	4175	0
142	20250314	162400	98178718	4175	4175	4175	4175	0
143	20250314	162300	98178718	4175	4175	4175	4175	0
144	20250314	162200	98178718	4175	4175	4175	4175	0
145	20250314	162100	98178718	4175	4175	4175	4175	0
146	20250314	162000	98178718	4175	4175	4175	4175	0
147	20250314	161900	98178718	4175	4175	4175	4175	0
148	20250314	161800	98178718	4175	4175	4175	4175	0
149	20250314	161700	98178718	4175	4175	4175	4175	0
150	20250314	161600	98178718	4175	4175	4175	4175	0
151	20250314	161500	98178718	4175	4175	4175	4175	0
152	20250314	161400	98178718	4175	4175	4175	4175	236
153	20250314	161300	98178718	4175	4175	4175	4175	0
154	20250314	161200	98178718	4175	4175	4175	4175	0
155	20250314	161100	98178718	4175	4175	4175	4175	0
156	20250314	161000	98178718	4175	4175	4175	4175	0
157	20250314	160900	98178718	4175	4175	4175	4175	0
158	20250314	160800	98178718	4175	4175	4175	4175	0
159	20250314	160700	98178718	4175	4175	4175	4175	0
160	20250314	160600	98178718	4175	4175	4175	4175	0
161	20250314	160500	98178718	4175	4175	4175	4175	0
162	20250314	160400	98178718	4175	4175	4175	4175	0
163	20250314	160300	98178718	4175	4175	4175	4175	0
164	20250314	160200	98178718	4175	4175	4175	4175	0
165	20250314	160100	98178718	4175	4175	4175	4175	0
166	20250314	160000	98178718	4175	4175	4175	4175	0
167	20250314	155900	98178718	4175	4175	4175	4175	0
168	20250314	155800	98178718	4175	4175	4175	4175	0
169	20250314	155700	98178718	4175	4175	4175	4175	0
170	20250314	155600	98178718	4175	4175	4175	4175	0
171	20250314	155500	98178718	4175	4175	4175	4175	0
172	20250314	155400	98178718	4175	4175	4175	4175	0
173	20250314	155300	98178718	4175	4175	4175	4175	0
174	20250314	155200	98178718	4175	4175	4175	4175	0
175	20250314	155100	98178718	4175	4175	4175	4175	0
176	20250314	155000	98178718	4175	4175	4175	4175	0
177	20250314	154900	98178718	4175	4175	4175	4175	0
178	20250314	154800	98178718	4175	4175	4175	4175	0
179	20250314	154700	98178718	4175	4175	4175	4175	0
180	20250314	154600	98178718	4175	4175	4175	4175	0
181	20250314	154500	98178718	4175	4175	4175	4175	0
182	20250314	154400	98178718	4175	4175	4175	4175	236
183	20250314	154300	98178718	4175	4175	4175	4175	0
184	20250314	154200	98178718	4175	4175	4175	4175	0
185	20250314	154100	98178718	4175	4175	4175	4175	0
186	20250314	154000	98178718	4175	4175	4175	4175	0
187	20250314	153900	98178718	4175	4175	4175	4175	0
188	20250314	153800	98178718	4175	4175	4175	4175	0
189	20250314	153700	98178718	4175	4175	4175	4175	0
190	20250314	153600	98178718	4175	4175	4175	4175	0
191	20250314	153500	98178718	4175	4175	4175	4175	0
192	20250314	153400	98178718	4175	4175	4175	4175	0
193	20250314	153300	98178718	4175	4175	4175	4175	0
194	20250314	153200	98178718	4175	4175	4175	4175	0
195	20250314	153100	98178718	4175	4175	4175	4175	0
196	20250314	153000	98178718	4175	4175	4175	4175	236
197	20250314	152900	97193418	4175	4175	4175	4175	0
198	20250314	152800	97193418	4175	4175	4175	4175	0
199	20250314	152700	97193418	4175	4175	4175	4175	0
200	20250314	152600	97193418	4175	4175	4175	4175	0
201	20250314	152500	97193418	4175	4175	4175	4175	0
202	20250314	152400	97193418	4175	4175	4175	4175	0
203	20250314	152300	97193418	4175	4175	4175	4175	0
204	20250314	152200	97193418	4175	4175	4175	4175	0
205	20250314	152100	97193418	4175	4175	4175	4175	0
206	20250314	152000	97193418	4175	4175	4175	4175	0
207	20250314	151900	97193418	4175	4175	4175	4175	0
208	20250314	151800	97193418	4175	4175	4175	4175	306
209	20250314	151700	95915868	4175	4175	4175	4175	173
210	20250314	151600	95193593	4175	4175	4175	4175	0
211	20250314	151500	95193593	4175	4175	4175	4175	0
212	20250314	151400	95193593	4175	4175	4175	4175	1
213	20250314	151300	95189418	4175	4175	4175	4175	2
214	20250314	151200	95181068	4175	4175	4175	4175	0
215	20250314	151100	95181068	4175	4175	4175	4175	1
216	20250314	151000	95176893	4175	4175	4175	4175	0
217	20250314	150900	95176893	4175	4175	4175	4175	10
218	20250314	150800	95135143	4175	4175	4175	4175	9
219	20250314	150700	95097568	4165	4165	4165	4165	20
220	20250314	150600	95014268	4165	4165	4165	4165	0
221	20250314	150500	95014268	4165	4165	4165	4165	0
222	20250314	150400	95014268	4165	4165	4165	4165	40
223	20250314	150300	94847668	4180	4180	4180	4180	0
224	20250314	150200	94847668	4180	4180	4180	4180	0
225	20250314	150100	94847668	4180	4180	4180	4180	0
226	20250314	150000	94847668	4180	4180	4180	4180	0
227	20250314	145900	94847668	4180	4180	4180	4180	0
228	20250314	145800	94847668	4180	4180	4180	4180	0
229	20250314	145700	94847668	4180	4180	4180	4180	0
230	20250314	145600	94847668	4180	4180	4180	4180	1
231	20250314	145500	94843488	4160	4160	4160	4160	240
232	20250314	145400	93845088	4180	4180	4180	4180	0
233	20250314	145300	93845088	4180	4180	4180	4180	0
234	20250314	145200	93845088	4180	4175	4180	4175	6
235	20250314	145100	93820033	4165	4165	4165	4165	1
236	20250314	145000	93815868	4175	4175	4175	4175	0
237	20250314	144900	93815868	4175	4175	4175	4175	0
238	20250314	144800	93815868	4175	4175	4175	4175	0
239	20250314	144700	93815868	4175	4175	4175	4175	0
240	20250314	144600	93815868	4175	4175	4175	4175	0
241	20250314	144500	93815868	4175	4175	4175	4175	0
242	20250314	144400	93815868	4175	4175	4175	4175	0
243	20250314	144300	93815868	4175	4175	4175	4175	2
244	20250314	144200	93807518	4150	4150	4150	4150	0
245	20250314	144100	93807518	4150	4150	4150	4150	0
246	20250314	144000	93807518	4150	4150	4150	4150	0
247	20250314	143900	93807518	4150	4165	4165	4150	10019
248	20250314	143800	52227903	4165	4165	4165	4165	40
249	20250314	143700	52061303	4165	4165	4165	4165	0
250	20250314	143600	52061303	4165	4165	4165	4165	4
251	20250314	143500	52044643	4145	4145	4145	4145	0
252	20250314	143400	52044643	4145	4155	4155	4145	100
253	20250314	143300	51629953	4155	4155	4155	4155	0
254	20250314	143200	51629953	4155	4155	4155	4155	61
255	20250314	143100	51376498	4160	4160	4160	4160	181
256	20250314	143000	50623538	4165	4165	4165	4165	0
257	20250314	142900	50623538	4165	4165	4165	4165	0
258	20250314	142800	50623538	4165	4165	4165	4165	0
259	20250314	142700	50623538	4165	4165	4165	4165	0
260	20250314	142600	50623538	4165	4165	4165	4165	0
261	20250314	142500	50623538	4165	4165	4165	4165	0
262	20250314	142400	50623538	4165	4165	4165	4165	0
263	20250314	142300	50623538	4165	4165	4165	4165	0
264	20250314	142200	50623538	4165	4165	4165	4165	6
265	20250314	142100	50598548	4165	4165	4165	4165	3
266	20250314	142000	50586053	4165	4165	4165	4165	0
267	20250314	141900	50586053	4165	4165	4165	4165	0
268	20250314	141800	50586053	4165	4165	4165	4165	0
269	20250314	141700	50586053	4165	4165	4165	4165	0
270	20250314	141600	50586053	4165	4165	4165	4165	0
271	20250314	141500	50586053	4165	4165	4165	4165	0
272	20250314	141400	50586053	4165	4165	4165	4165	0
273	20250314	141300	50586053	4165	4165	4165	4165	0
274	20250314	141200	50586053	4165	4165	4165	4165	0
275	20250314	141100	50586053	4165	4165	4165	4165	0
276	20250314	141000	50586053	4165	4165	4165	4165	0
277	20250314	140900	50586053	4165	4165	4165	4165	0
278	20250314	140800	50586053	4165	4165	4165	4165	0
279	20250314	140700	50586053	4165	4165	4165	4165	0
280	20250314	140600	50586053	4165	4165	4165	4165	0
281	20250314	140500	50586053	4165	4165	4165	4165	0
282	20250314	140400	50586053	4165	4165	4165	4165	100
283	20250314	140300	50169553	4160	4160	4160	4160	0
284	20250314	140200	50169553	4160	4160	4160	4160	0
285	20250314	140100	50169553	4160	4160	4160	4160	0
286	20250314	140000	50169553	4160	4160	4160	4160	1
287	20250314	135900	50165393	4165	4165	4165	4165	0
288	20250314	135800	50165393	4165	4165	4165	4165	0
289	20250314	135700	50165393	4165	4165	4165	4165	0
290	20250314	135600	50165393	4165	4165	4165	4165	0
291	20250314	135500	50165393	4165	4165	4165	4165	0
292	20250314	135400	50165393	4165	4165	4165	4165	0
293	20250314	135300	50165393	4165	4165	4165	4165	0
294	20250314	135200	50165393	4165	4165	4165	4165	0
295	20250314	135100	50165393	4165	4165	4165	4165	0
296	20250314	135000	50165393	4165	4165	4165	4165	0
297	20250314	134900	50165393	4165	4165	4165	4165	3
298	20250314	134800	50152898	4165	4165	4165	4165	6
299	20250314	134700	50127908	4160	4160	4160	4160	0
300	20250314	134600	50127908	4160	4160	4160	4160	0
301	20250314	134500	50127908	4160	4160	4160	4160	0
302	20250314	134400	50127908	4160	4160	4160	4160	0
303	20250314	134300	50127908	4160	4160	4160	4160	0
304	20250314	134200	50127908	4160	4160	4160	4160	0
305	20250314	134100	50127908	4160	4160	4160	4160	0
306	20250314	134000	50127908	4160	4160	4160	4160	0
307	20250314	133900	50127908	4160	4160	4160	4160	0
308	20250314	133800	50127908	4160	4160	4160	4160	0
309	20250314	133700	50127908	4160	4162	4162	4160	82
310	20250314	133600	49786652	4162	4162	4162	4162	86
311	20250314	133500	49428720	4165	4165	4165	4165	0
312	20250314	133400	49428720	4165	4165	4165	4165	0
313	20250314	133300	49428720	4165	4165	4165	4165	0
314	20250314	133200	49428720	4165	4165	4165	4165	0
315	20250314	133100	49428720	4165	4165	4165	4165	4
316	20250314	133000	49412060	4160	4160	4160	4160	1
317	20250314	132900	49407900	4165	4165	4165	4165	0
318	20250314	132800	49407900	4165	4165	4165	4165	0
319	20250314	132700	49407900	4165	4165	4165	4165	1
320	20250314	132600	49403735	4165	4165	4165	4165	0
321	20250314	132500	49403735	4165	4165	4165	4165	5
322	20250314	132400	49382910	4165	4165	4165	4165	0
323	20250314	132300	49382910	4165	4165	4165	4165	10
324	20250314	132200	49341260	4155	4155	4155	4155	0
325	20250314	132100	49341260	4155	4155	4155	4155	0
326	20250314	132000	49341260	4155	4155	4155	4155	0
327	20250314	131900	49341260	4155	4155	4155	4155	0
328	20250314	131800	49341260	4155	4155	4155	4155	0
329	20250314	131700	49341260	4155	4155	4155	4155	0
330	20250314	131600	49341260	4155	4160	4160	4155	19
331	20250314	131500	49262225	4165	4165	4165	4165	0
332	20250314	131400	49262225	4165	4165	4165	4165	0
333	20250314	131300	49262225	4165	4165	4165	4165	0
334	20250314	131200	49262225	4165	4165	4165	4165	0
335	20250314	131100	49262225	4165	4165	4165	4165	0
336	20250314	131000	49262225	4165	4165	4165	4165	18
337	20250314	130900	49187255	4190	4190	4190	4190	0
338	20250314	130800	49187255	4190	4190	4190	4190	0
339	20250314	130700	49187255	4190	4190	4190	4190	0
340	20250314	130600	49187255	4190	4190	4190	4190	0
341	20250314	130500	49187255	4190	4190	4190	4190	0
342	20250314	130400	49187255	4190	4190	4190	4190	0
343	20250314	130300	49187255	4190	4190	4190	4190	0
344	20250314	130200	49187255	4190	4190	4190	4190	0
345	20250314	130100	49187255	4190	4190	4190	4190	0
346	20250314	130000	49187255	4190	4190	4190	4190	0
347	20250314	125900	49187255	4190	4190	4190	4190	0
348	20250314	125800	49187255	4190	4190	4190	4190	0
349	20250314	125700	49187255	4190	4190	4190	4190	0
350	20250314	125600	49187255	4190	4190	4190	4190	0
351	20250314	125500	49187255	4190	4190	4190	4190	0
352	20250314	125400	49187255	4190	4190	4190	4190	0
353	20250314	125300	49187255	4190	4190	4190	4190	0
354	20250314	125200	49187255	4190	4190	4190	4190	0
355	20250314	125100	49187255	4190	4190	4190	4190	0
356	20250314	125000	49187255	4190	4190	4190	4190	0
357	20250314	124900	49187255	4190	4190	4190	4190	0
358	20250314	124800	49187255	4190	4190	4190	4190	0
359	20250314	124700	49187255	4190	4190	4190	4190	0
360	20250314	124600	49187255	4190	4190	4190	4190	0
361	20250314	124500	49187255	4190	4190	4190	4190	0
362	20250314	124400	49187255	4190	4190	4190	4190	0
363	20250314	124300	49187255	4190	4190	4190	4190	0
364	20250314	124200	49187255	4190	4190	4190	4190	0
365	20250314	124100	49187255	4190	4170	4195	4170	239
366	20250314	124000	48187120	4170	4170	4170	4170	0
367	20250314	123900	48187120	4170	4170	4170	4170	0
368	20250314	123800	48187120	4170	4170	4170	4170	0
369	20250314	123700	48187120	4170	4170	4170	4170	0
370	20250314	123600	48187120	4170	4170	4170	4170	0
371	20250314	123500	48187120	4170	4170	4170	4170	0
372	20250314	123400	48187120	4170	4170	4170	4170	0
373	20250314	123300	48187120	4170	4170	4170	4170	0
374	20250314	123200	48187120	4170	4170	4170	4170	0
375	20250314	123100	48187120	4170	4170	4170	4170	0
376	20250314	123000	48187120	4170	4170	4170	4170	0
377	20250314	122900	48187120	4170	4170	4170	4170	0
378	20250314	122800	48187120	4170	4170	4170	4170	0
379	20250314	122700	48187120	4170	4170	4170	4170	0
380	20250314	122600	48187120	4170	4170	4170	4170	0
381	20250314	122500	48187120	4170	4170	4170	4170	0
382	20250314	122400	48187120	4170	4170	4170	4170	0
383	20250314	122300	48187120	4170	4170	4170	4170	0
384	20250314	122200	48187120	4170	4170	4170	4170	2000
385	20250314	122100	39847120	4170	4170	4170	4170	4
386	20250314	122000	39830440	4170	4170	4170	4170	0
387	20250314	121900	39830440	4170	4170	4170	4170	0
388	20250314	121800	39830440	4170	4170	4170	4170	0
389	20250314	121700	39830440	4170	4170	4170	4170	0
390	20250314	121600	39830440	4170	4170	4170	4170	0
391	20250314	121500	39830440	4170	4170	4170	4170	0
392	20250314	121400	39830440	4170	4170	4170	4170	0
393	20250314	121300	39830440	4170	4170	4170	4170	0
394	20250314	121200	39830440	4170	4170	4170	4170	0
395	20250314	121100	39830440	4170	4170	4170	4170	0
396	20250314	121000	39830440	4170	4170	4170	4170	0
397	20250314	120900	39830440	4170	4170	4170	4170	0
398	20250314	120800	39830440	4170	4170	4170	4170	0
399	20250314	120700	39830440	4170	4170	4170	4170	0
400	20250314	120600	39830440	4170	4170	4170	4170	0
401	20250314	120500	39830440	4170	4170	4170	4170	0
402	20250314	120400	39830440	4170	4170	4170	4170	0
403	20250314	120300	39830440	4170	4170	4170	4170	0
404	20250314	120200	39830440	4170	4155	4170	4155	22
405	20250314	120100	39738910	4150	4150	4150	4150	0
406	20250314	120000	39738910	4150	4150	4150	4150	0
407	20250314	115900	39738910	4150	4150	4150	4150	82
408	20250314	115800	39398610	4150	4150	4150	4150	0
409	20250314	115700	39398610	4150	4150	4150	4150	0
410	20250314	115600	39398610	4150	4150	4150	4150	0
411	20250314	115500	39398610	4150	4150	4150	4150	0
412	20250314	115400	39398610	4150	4150	4150	4150	0
413	20250314	115300	39398610	4150	4150	4150	4150	0
414	20250314	115200	39398610	4150	4150	4150	4150	0
415	20250314	115100	39398610	4150	4150	4150	4150	0
416	20250314	115000	39398610	4150	4150	4150	4150	0
417	20250314	114900	39398610	4150	4150	4150	4150	0
418	20250314	114800	39398610	4150	4150	4150	4150	0
419	20250314	114700	39398610	4150	4150	4150	4150	0
420	20250314	114600	39398610	4150	4150	4150	4150	0
421	20250314	114500	39398610	4150	4150	4150	4150	0
422	20250314	114400	39398610	4150	4150	4150	4150	0
423	20250314	114300	39398610	4150	4150	4150	4150	3
424	20250314	114200	39386160	4150	4150	4150	4150	4
425	20250314	114100	39369560	4150	4150	4150	4150	20
426	20250314	114000	39286560	4150	4150	4150	4150	0
427	20250314	113900	39286560	4150	4150	4150	4150	0
428	20250314	113800	39286560	4150	4150	4150	4150	0
429	20250314	113700	39286560	4150	4150	4150	4150	0
430	20250314	113600	39286560	4150	4150	4150	4150	0
431	20250314	113500	39286560	4150	4150	4150	4150	0
432	20250314	113400	39286560	4150	4150	4150	4150	0
433	20250314	113300	39286560	4150	4150	4150	4150	0
434	20250314	113200	39286560	4150	4150	4150	4150	0
435	20250314	113100	39286560	4150	4150	4150	4150	0
436	20250314	113000	39286560	4150	4150	4150	4150	0
437	20250314	112900	39286560	4150	4150	4150	4150	0
438	20250314	112800	39286560	4150	4150	4150	4150	0
439	20250314	112700	39286560	4150	4150	4150	4150	0
440	20250314	112600	39286560	4150	4150	4150	4150	0
441	20250314	112500	39286560	4150	4150	4150	4150	0
442	20250314	112400	39286560	4150	4150	4150	4150	3
443	20250314	112300	39274110	4145	4145	4145	4145	60
444	20250314	112200	39025410	4145	4145	4145	4145	0
445	20250314	112100	39025410	4145	4145	4145	4145	0
446	20250314	112000	39025410	4145	4145	4145	4145	0
447	20250314	111900	39025410	4145	4145	4145	4145	0
448	20250314	111800	39025410	4145	4145	4145	4145	0
449	20250314	111700	39025410	4145	4145	4145	4145	0
450	20250314	111600	39025410	4145	4145	4145	4145	0
451	20250314	111500	39025410	4145	4145	4145	4145	0
452	20250314	111400	39025410	4145	4145	4145	4145	0
453	20250314	111300	39025410	4145	4145	4145	4145	0
454	20250314	111200	39025410	4145	4145	4145	4145	0
455	20250314	111100	39025410	4145	4145	4145	4145	20
456	20250314	111000	38942510	4120	4120	4120	4120	20
457	20250314	110900	38860110	4145	4145	4145	4145	0
458	20250314	110800	38860110	4145	4145	4145	4145	0
459	20250314	110700	38860110	4145	4145	4145	4145	0
460	20250314	110600	38860110	4145	4125	4145	4125	344
461	20250314	110500	37439545	4125	4125	4125	4125	307
462	20250314	110400	36173170	4125	4125	4125	4125	0
463	20250314	110300	36173170	4125	4125	4125	4125	4
464	20250314	110200	36156670	4125	4125	4125	4125	0
465	20250314	110100	36156670	4125	4120	4125	4120	14
466	20250314	110000	36098985	4090	4090	4090	4090	0
467	20250314	105900	36098985	4090	4090	4090	4090	0
468	20250314	105800	36098985	4090	4090	4090	4090	0
469	20250314	105700	36098985	4090	4090	4090	4090	0
470	20250314	105600	36098985	4090	4090	4090	4090	0
471	20250314	105500	36098985	4090	4090	4090	4090	0
472	20250314	105400	36098985	4090	4095	4095	4090	326
473	20250314	105300	34765605	4100	4110	4110	4100	2851
474	20250314	105200	23057080	4110	4115	4115	4110	1000
475	20250314	105100	18944580	4115	4115	4115	4115	0
476	20250314	105000	18944580	4115	4115	4115	4115	0
477	20250314	104900	18944580	4115	4115	4115	4115	0
478	20250314	104800	18944580	4115	4115	4115	4115	0
479	20250314	104700	18944580	4115	4115	4115	4115	800
480	20250314	104600	15652580	4115	4125	4125	4115	517
481	20250314	104500	13520065	4120	4120	4120	4120	0
482	20250314	104400	13520065	4120	4135	4140	4120	379
483	20250314	104300	11955425	4140	4140	4140	4140	0
484	20250314	104200	11955425	4140	4140	4140	4140	54
485	20250314	104100	11731865	4170	4170	4170	4170	0
486	20250314	104000	11731865	4170	4170	4170	4170	0
487	20250314	103900	11731865	4170	4170	4170	4170	0
488	20250314	103800	11731865	4170	4170	4170	4170	0
489	20250314	103700	11731865	4170	4170	4170	4170	0
490	20250314	103600	11731865	4170	4170	4170	4170	2
491	20250314	103500	11723525	4140	4140	4140	4140	0
492	20250314	103400	11723525	4140	4140	4140	4140	0
493	20250314	103300	11723525	4140	4140	4140	4140	0
494	20250314	103200	11723525	4140	4145	4145	4140	834
495	20250314	103100	8269095	4145	4145	4145	4145	0
496	20250314	103000	8269095	4145	4175	4175	4145	170
497	20250314	102900	7564325	4175	4175	4175	4175	0
498	20250314	102800	7564325	4175	4175	4175	4175	0
499	20250314	102700	7564325	4175	4175	4175	4175	0
500	20250314	102600	7564325	4175	4175	4175	4175	0
501	20250314	102500	7564325	4175	4175	4175	4175	0
502	20250314	102400	7564325	4175	4175	4175	4175	0
503	20250314	102300	7564325	4175	4175	4175	4175	0
504	20250314	102200	7564325	4175	4175	4175	4175	0
505	20250314	102100	7564325	4175	4175	4175	4175	0
506	20250314	102000	7564325	4175	4175	4175	4175	0
507	20250314	101900	7564325	4175	4175	4175	4175	0
508	20250314	101800	7564325	4175	4175	4175	4175	0
509	20250314	101700	7564325	4175	4175	4175	4175	0
510	20250314	101600	7564325	4175	4175	4175	4175	0
511	20250314	101500	7564325	4175	4175	4175	4175	0
512	20250314	101400	7564325	4175	4175	4175	4175	0
513	20250314	101300	7564325	4175	4175	4175	4175	0
514	20250314	101200	7564325	4175	4175	4175	4175	0
515	20250314	101100	7564325	4175	4175	4175	4175	0
516	20250314	101000	7564325	4175	4175	4175	4175	0
517	20250314	100900	7564325	4175	4175	4175	4175	5
518	20250314	100800	7543450	4175	4175	4175	4175	0
519	20250314	100700	7543450	4175	4175	4175	4175	0
520	20250314	100600	7543450	4175	4175	4175	4175	0
521	20250314	100500	7543450	4175	4175	4175	4175	0
522	20250314	100400	7543450	4175	4170	4175	4170	2
523	20250314	100300	7535105	4145	4145	4145	4145	0
524	20250314	100200	7535105	4145	4145	4145	4145	0
525	20250314	100100	7535105	4145	4145	4145	4145	0
526	20250314	100000	7535105	4145	4145	4145	4145	100
527	20250314	095900	7120605	4175	4175	4175	4175	0
528	20250314	095800	7120605	4175	4175	4175	4175	0
529	20250314	095700	7120605	4175	4175	4175	4175	0
530	20250314	095600	7120605	4175	4175	4175	4175	0
531	20250314	095500	7120605	4175	4175	4175	4175	4
532	20250314	095400	7103905	4175	4175	4175	4175	0
533	20250314	095300	7103905	4175	4175	4175	4175	0
534	20250314	095200	7103905	4175	4175	4175	4175	0
535	20250314	095100	7103905	4175	4175	4175	4175	0
536	20250314	095000	7103905	4175	4175	4175	4175	0
537	20250314	094900	7103905	4175	4175	4175	4175	0
538	20250314	094800	7103905	4175	4175	4175	4175	0
539	20250314	094700	7103905	4175	4175	4175	4175	21
540	20250314	094600	7016230	4175	4175	4175	4175	0
541	20250314	094500	7016230	4175	4175	4175	4175	0
542	20250314	094400	7016230	4175	4175	4175	4175	3
543	20250314	094300	7003705	4175	4175	4175	4175	13
544	20250314	094200	6949430	4175	4175	4175	4175	0
545	20250314	094100	6949430	4175	4175	4175	4175	0
546	20250314	094000	6949430	4175	4175	4175	4175	0
547	20250314	093900	6949430	4175	4175	4175	4175	0
548	20250314	093800	6949430	4175	4175	4175	4175	0
549	20250314	093700	6949430	4175	4155	4175	4145	1246
550	20250314	093600	1784375	4180	4180	4180	4180	3
551	20250314	093500	1771835	4180	4180	4180	4180	0
552	20250314	093400	1771835	4180	4180	4180	4180	0
553	20250314	093300	1771835	4180	4180	4180	4180	1
554	20250314	093200	1767655	4150	4185	4185	4150	18
555	20250314	093100	1692865	4180	4180	4180	4180	0
556	20250314	093000	1692865	4180	4180	4180	4180	0
557	20250314	092900	1692865	4180	4180	4180	4180	1
558	20250314	092800	1688685	4185	4185	4185	4185	1
559	20250314	092700	1684500	4185	4185	4185	4185	0
560	20250314	092600	1684500	4185	4185	4185	4185	10
561	20250314	092500	1642650	4185	4185	4185	4185	2
562	20250314	092400	1634280	4185	4185	4185	4185	2
563	20250314	092300	1625910	4185	4185	4185	4185	0
564	20250314	092200	1625910	4185	4185	4185	4185	0
565	20250314	092100	1625910	4185	4185	4185	4185	0
566	20250314	092000	1625910	4185	4185	4185	4185	0
567	20250314	091900	1625910	4185	4185	4185	4185	0
568	20250314	091800	1625910	4185	4160	4185	4160	300
569	20250314	091700	374660	4185	4185	4185	4185	0
570	20250314	091600	374660	4185	4185	4185	4185	0
571	20250314	091500	374660	4185	4185	4185	4185	0
572	20250314	091400	374660	4185	4185	4185	4185	0
573	20250314	091300	374660	4185	4185	4185	4185	0
574	20250314	091200	374660	4185	4185	4185	4185	0
575	20250314	091100	374660	4185	4185	4185	4185	0
576	20250314	091000	374660	4185	4185	4185	4185	0
577	20250314	090900	374660	4185	4185	4185	4185	0
578	20250314	090800	374660	4185	4185	4185	4185	0
579	20250314	090700	374660	4185	4185	4185	4185	0
580	20250314	090600	374660	4185	4185	4185	4185	0
581	20250314	090500	374660	4185	4160	4185	4160	62
582	20250314	090400	116340	4145	4145	4145	4145	0
583	20250314	090300	116340	4145	4145	4145	4145	0
584	20250314	090200	116340	4145	4145	4145	4145	8
585	20250314	090100	83180	4160	4160	4160	4160	17
586	20250314	090000	12460	4150	4160	4160	4150	3