KissMeData/004840/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	184400	89252315	4160	4160	4160	4160	291
3	20250319	184300	89252315	4160	4160	4160	4160	0
4	20250319	184200	89252315	4160	4160	4160	4160	0
5	20250319	184100	89252315	4160	4160	4160	4160	0
6	20250319	184000	89252315	4160	4160	4160	4160	0
7	20250319	183900	89252315	4160	4160	4160	4160	0
8	20250319	183800	89252315	4160	4160	4160	4160	0
9	20250319	183700	89252315	4160	4160	4160	4160	0
10	20250319	183600	89252315	4160	4160	4160	4160	0
11	20250319	183500	89252315	4160	4160	4160	4160	0
12	20250319	183400	89252315	4160	4160	4160	4160	0
13	20250319	183300	89252315	4160	4160	4160	4160	0
14	20250319	183200	89252315	4160	4160	4160	4160	0
15	20250319	183100	89252315	4160	4160	4160	4160	0
16	20250319	183000	89252315	4160	4160	4160	4160	0
17	20250319	182900	89252315	4160	4160	4160	4160	0
18	20250319	182800	89252315	4160	4160	4160	4160	0
19	20250319	182700	89252315	4160	4160	4160	4160	0
20	20250319	182600	89252315	4160	4160	4160	4160	0
21	20250319	182500	89252315	4160	4160	4160	4160	0
22	20250319	182400	89252315	4160	4160	4160	4160	0
23	20250319	182300	89252315	4160	4160	4160	4160	0
24	20250319	182200	89252315	4160	4160	4160	4160	0
25	20250319	182100	89252315	4160	4160	4160	4160	0
26	20250319	182000	89252315	4160	4160	4160	4160	0
27	20250319	181900	89252315	4160	4160	4160	4160	0
28	20250319	181800	89252315	4160	4160	4160	4160	0
29	20250319	181700	89252315	4160	4160	4160	4160	0
30	20250319	181600	89252315	4160	4160	4160	4160	0
31	20250319	181500	89252315	4160	4160	4160	4160	0
32	20250319	181400	89252315	4160	4160	4160	4160	291
33	20250319	181300	89252315	4160	4160	4160	4160	0
34	20250319	181200	89252315	4160	4160	4160	4160	0
35	20250319	181100	89252315	4160	4160	4160	4160	0
36	20250319	181000	89252315	4160	4160	4160	4160	0
37	20250319	180900	89252315	4160	4160	4160	4160	0
38	20250319	180800	89252315	4160	4160	4160	4160	0
39	20250319	180700	89252315	4160	4160	4160	4160	0
40	20250319	180600	89252315	4160	4160	4160	4160	0
41	20250319	180500	89252315	4160	4160	4160	4160	0
42	20250319	180400	89252315	4160	4160	4160	4160	0
43	20250319	180300	89252315	4160	4160	4160	4160	0
44	20250319	180200	89252315	4160	4160	4160	4160	0
45	20250319	180100	89252315	4160	4160	4160	4160	0
46	20250319	180000	89252315	4160	4160	4160	4160	0
47	20250319	175900	89252315	4160	4160	4160	4160	0
48	20250319	175800	89252315	4160	4160	4160	4160	0
49	20250319	175700	89252315	4160	4160	4160	4160	0
50	20250319	175600	89252315	4160	4160	4160	4160	0
51	20250319	175500	89252315	4160	4160	4160	4160	0
52	20250319	175400	89252315	4160	4160	4160	4160	0
53	20250319	175300	89252315	4160	4160	4160	4160	0
54	20250319	175200	89252315	4160	4160	4160	4160	0
55	20250319	175100	89252315	4160	4160	4160	4160	0
56	20250319	175000	89252315	4160	4160	4160	4160	0
57	20250319	174900	89252315	4160	4160	4160	4160	0
58	20250319	174800	89252315	4160	4160	4160	4160	0
59	20250319	174700	89252315	4160	4160	4160	4160	0
60	20250319	174600	89252315	4160	4160	4160	4160	0
61	20250319	174500	89252315	4160	4160	4160	4160	0
62	20250319	174400	89252315	4160	4160	4160	4160	291
63	20250319	174300	89252315	4160	4160	4160	4160	0
64	20250319	174200	89252315	4160	4160	4160	4160	0
65	20250319	174100	89252315	4160	4160	4160	4160	0
66	20250319	174000	89252315	4160	4160	4160	4160	0
67	20250319	173900	89252315	4160	4160	4160	4160	0
68	20250319	173800	89252315	4160	4160	4160	4160	0
69	20250319	173700	89252315	4160	4160	4160	4160	0
70	20250319	173600	89252315	4160	4160	4160	4160	0
71	20250319	173500	89252315	4160	4160	4160	4160	0
72	20250319	173400	89252315	4160	4160	4160	4160	0
73	20250319	173300	89252315	4160	4160	4160	4160	0
74	20250319	173200	89252315	4160	4160	4160	4160	0
75	20250319	173100	89252315	4160	4160	4160	4160	0
76	20250319	173000	89252315	4160	4160	4160	4160	0
77	20250319	172900	89252315	4160	4160	4160	4160	0
78	20250319	172800	89252315	4160	4160	4160	4160	0
79	20250319	172700	89252315	4160	4160	4160	4160	0
80	20250319	172600	89252315	4160	4160	4160	4160	0
81	20250319	172500	89252315	4160	4160	4160	4160	0
82	20250319	172400	89252315	4160	4160	4160	4160	0
83	20250319	172300	89252315	4160	4160	4160	4160	0
84	20250319	172200	89252315	4160	4160	4160	4160	0
85	20250319	172100	89252315	4160	4160	4160	4160	0
86	20250319	172000	89252315	4160	4160	4160	4160	0
87	20250319	171900	89252315	4160	4160	4160	4160	0
88	20250319	171800	89252315	4160	4160	4160	4160	0
89	20250319	171700	89252315	4160	4160	4160	4160	0
90	20250319	171600	89252315	4160	4160	4160	4160	0
91	20250319	171500	89252315	4160	4160	4160	4160	0
92	20250319	171400	89252315	4160	4160	4160	4160	291
93	20250319	171300	89252315	4160	4160	4160	4160	0
94	20250319	171200	89252315	4160	4160	4160	4160	0
95	20250319	171100	89252315	4160	4160	4160	4160	0
96	20250319	171000	89252315	4160	4160	4160	4160	0
97	20250319	170900	89252315	4160	4160	4160	4160	0
98	20250319	170800	89252315	4160	4160	4160	4160	0
99	20250319	170700	89252315	4160	4160	4160	4160	0
100	20250319	170600	89252315	4160	4160	4160	4160	0
101	20250319	170500	89252315	4160	4160	4160	4160	0
102	20250319	170400	89252315	4160	4160	4160	4160	0
103	20250319	170300	89252315	4160	4160	4160	4160	0
104	20250319	170200	89252315	4160	4160	4160	4160	0
105	20250319	170100	89252315	4160	4160	4160	4160	0
106	20250319	170000	89252315	4160	4160	4160	4160	0
107	20250319	165900	89252315	4160	4160	4160	4160	0
108	20250319	165800	89252315	4160	4160	4160	4160	0
109	20250319	165700	89252315	4160	4160	4160	4160	0
110	20250319	165600	89252315	4160	4160	4160	4160	0
111	20250319	165500	89252315	4160	4160	4160	4160	0
112	20250319	165400	89252315	4160	4160	4160	4160	0
113	20250319	165300	89252315	4160	4160	4160	4160	0
114	20250319	165200	89252315	4160	4160	4160	4160	0
115	20250319	165100	89252315	4160	4160	4160	4160	0
116	20250319	165000	89252315	4160	4160	4160	4160	0
117	20250319	164900	89252315	4160	4160	4160	4160	0
118	20250319	164800	89252315	4160	4160	4160	4160	0
119	20250319	164700	89252315	4160	4160	4160	4160	0
120	20250319	164600	89252315	4160	4160	4160	4160	0
121	20250319	164500	89252315	4160	4160	4160	4160	0
122	20250319	164400	89252315	4160	4160	4160	4160	291
123	20250319	164300	89252315	4160	4160	4160	4160	0
124	20250319	164200	89252315	4160	4160	4160	4160	0
125	20250319	164100	89252315	4160	4160	4160	4160	0
126	20250319	164000	89252315	4160	4160	4160	4160	0
127	20250319	163900	89252315	4160	4160	4160	4160	0
128	20250319	163800	89252315	4160	4160	4160	4160	0
129	20250319	163700	89252315	4160	4160	4160	4160	0
130	20250319	163600	89252315	4160	4160	4160	4160	0
131	20250319	163500	89252315	4160	4160	4160	4160	0
132	20250319	163400	89252315	4160	4160	4160	4160	0
133	20250319	163300	89252315	4160	4160	4160	4160	0
134	20250319	163200	89252315	4160	4160	4160	4160	0
135	20250319	163100	89252315	4160	4160	4160	4160	0
136	20250319	163000	89252315	4160	4160	4160	4160	0
137	20250319	162900	89252315	4160	4160	4160	4160	0
138	20250319	162800	89252315	4160	4160	4160	4160	0
139	20250319	162700	89252315	4160	4160	4160	4160	0
140	20250319	162600	89252315	4160	4160	4160	4160	0
141	20250319	162500	89252315	4160	4160	4160	4160	0
142	20250319	162400	89252315	4160	4160	4160	4160	0
143	20250319	162300	89252315	4160	4160	4160	4160	0
144	20250319	162200	89252315	4160	4160	4160	4160	0
145	20250319	162100	89252315	4160	4160	4160	4160	0
146	20250319	162000	89252315	4160	4160	4160	4160	0
147	20250319	161900	89252315	4160	4160	4160	4160	0
148	20250319	161800	89252315	4160	4160	4160	4160	0
149	20250319	161700	89252315	4160	4160	4160	4160	0
150	20250319	161600	89252315	4160	4160	4160	4160	0
151	20250319	161500	89252315	4160	4160	4160	4160	0
152	20250319	161400	89252315	4160	4160	4160	4160	291
153	20250319	161300	89252315	4160	4160	4160	4160	0
154	20250319	161200	89252315	4160	4160	4160	4160	0
155	20250319	161100	89252315	4160	4160	4160	4160	0
156	20250319	161000	89252315	4160	4160	4160	4160	0
157	20250319	160900	89252315	4160	4160	4160	4160	0
158	20250319	160800	89252315	4160	4160	4160	4160	0
159	20250319	160700	89252315	4160	4160	4160	4160	0
160	20250319	160600	89252315	4160	4160	4160	4160	0
161	20250319	160500	89252315	4160	4160	4160	4160	0
162	20250319	160400	89252315	4160	4160	4160	4160	0
163	20250319	160300	89252315	4160	4160	4160	4160	0
164	20250319	160200	89252315	4160	4160	4160	4160	0
165	20250319	160100	89252315	4160	4160	4160	4160	0
166	20250319	160000	89252315	4160	4160	4160	4160	0
167	20250319	155900	89252315	4160	4160	4160	4160	0
168	20250319	155800	89252315	4160	4160	4160	4160	0
169	20250319	155700	89252315	4160	4160	4160	4160	0
170	20250319	155600	89252315	4160	4160	4160	4160	0
171	20250319	155500	89252315	4160	4160	4160	4160	0
172	20250319	155400	89252315	4160	4160	4160	4160	0
173	20250319	155300	89252315	4160	4160	4160	4160	0
174	20250319	155200	89252315	4160	4160	4160	4160	0
175	20250319	155100	89252315	4160	4160	4160	4160	0
176	20250319	155000	89252315	4160	4160	4160	4160	0
177	20250319	154900	89252315	4160	4160	4160	4160	0
178	20250319	154800	89252315	4160	4160	4160	4160	0
179	20250319	154700	89252315	4160	4160	4160	4160	0
180	20250319	154600	89252315	4160	4160	4160	4160	0
181	20250319	154500	89252315	4160	4160	4160	4160	0
182	20250319	154400	89252315	4160	4160	4160	4160	291
183	20250319	154300	89252315	4160	4160	4160	4160	0
184	20250319	154200	89252315	4160	4160	4160	4160	0
185	20250319	154100	89252315	4160	4160	4160	4160	0
186	20250319	154000	89252315	4160	4160	4160	4160	0
187	20250319	153900	89252315	4160	4160	4160	4160	0
188	20250319	153800	89252315	4160	4160	4160	4160	0
189	20250319	153700	89252315	4160	4160	4160	4160	0
190	20250319	153600	89252315	4160	4160	4160	4160	0
191	20250319	153500	89252315	4160	4160	4160	4160	0
192	20250319	153400	89252315	4160	4160	4160	4160	0
193	20250319	153300	89252315	4160	4160	4160	4160	0
194	20250319	153200	89252315	4160	4160	4160	4160	0
195	20250319	153100	89252315	4160	4160	4160	4160	0
196	20250319	153000	89252315	4160	4160	4160	4160	291
197	20250319	152900	88041755	4150	4150	4150	4150	0
198	20250319	152800	88041755	4150	4150	4150	4150	0
199	20250319	152700	88041755	4150	4150	4150	4150	0
200	20250319	152600	88041755	4150	4150	4150	4150	0
201	20250319	152500	88041755	4150	4150	4150	4150	0
202	20250319	152400	88041755	4150	4150	4150	4150	0
203	20250319	152300	88041755	4150	4150	4150	4150	0
204	20250319	152200	88041755	4150	4150	4150	4150	0
205	20250319	152100	88041755	4150	4150	4150	4150	0
206	20250319	152000	88041755	4150	4150	4150	4150	0
207	20250319	151900	88041755	4150	4155	4155	4150	17
208	20250319	151800	87971155	4150	4150	4150	4150	157
209	20250319	151700	87319605	4165	4165	4165	4165	0
210	20250319	151600	87319605	4165	4165	4165	4165	0
211	20250319	151500	87319605	4165	4165	4165	4165	0
212	20250319	151400	87319605	4165	4165	4165	4165	0
213	20250319	151300	87319605	4165	4165	4165	4165	0
214	20250319	151200	87319605	4165	4165	4165	4165	0
215	20250319	151100	87319605	4165	4165	4165	4165	0
216	20250319	151000	87319605	4165	4165	4165	4165	0
217	20250319	150900	87319605	4165	4165	4165	4165	0
218	20250319	150800	87319605	4165	4165	4165	4165	0
219	20250319	150700	87319605	4165	4165	4165	4165	0
220	20250319	150600	87319605	4165	4165	4165	4165	0
221	20250319	150500	87319605	4165	4165	4165	4165	0
222	20250319	150400	87319605	4165	4165	4165	4165	0
223	20250319	150300	87319605	4165	4165	4165	4165	0
224	20250319	150200	87319605	4165	4165	4165	4165	0
225	20250319	150100	87319605	4165	4165	4165	4165	0
226	20250319	150000	87319605	4165	4165	4165	4165	0
227	20250319	145900	87319605	4165	4165	4165	4165	0
228	20250319	145800	87319605	4165	4165	4165	4165	30
229	20250319	145700	87194655	4165	4165	4165	4165	0
230	20250319	145600	87194655	4165	4165	4165	4165	0
231	20250319	145500	87194655	4165	4165	4165	4165	0
232	20250319	145400	87194655	4165	4165	4165	4165	0
233	20250319	145300	87194655	4165	4165	4165	4165	0
234	20250319	145200	87194655	4165	4165	4165	4165	0
235	20250319	145100	87194655	4165	4165	4165	4165	0
236	20250319	145000	87194655	4165	4165	4165	4165	0
237	20250319	144900	87194655	4165	4165	4165	4165	0
238	20250319	144800	87194655	4165	4165	4165	4165	0
239	20250319	144700	87194655	4165	4165	4165	4165	0
240	20250319	144600	87194655	4165	4165	4165	4165	0
241	20250319	144500	87194655	4165	4165	4165	4165	0
242	20250319	144400	87194655	4165	4165	4165	4165	0
243	20250319	144300	87194655	4165	4165	4165	4165	0
244	20250319	144200	87194655	4165	4165	4165	4165	0
245	20250319	144100	87194655	4165	4165	4165	4165	0
246	20250319	144000	87194655	4165	4165	4165	4165	0
247	20250319	143900	87194655	4165	4165	4165	4165	0
248	20250319	143800	87194655	4165	4165	4165	4165	0
249	20250319	143700	87194655	4165	4165	4165	4165	0
250	20250319	143600	87194655	4165	4165	4165	4165	0
251	20250319	143500	87194655	4165	4165	4165	4165	0
252	20250319	143400	87194655	4165	4165	4165	4165	0
253	20250319	143300	87194655	4165	4165	4165	4165	0
254	20250319	143200	87194655	4165	4165	4165	4165	0
255	20250319	143100	87194655	4165	4165	4165	4165	0
256	20250319	143000	87194655	4165	4165	4165	4165	0
257	20250319	142900	87194655	4165	4165	4165	4165	0
258	20250319	142800	87194655	4165	4165	4165	4165	0
259	20250319	142700	87194655	4165	4165	4165	4165	1
260	20250319	142600	87190490	4165	4165	4165	4165	0
261	20250319	142500	87190490	4165	4165	4165	4165	0
262	20250319	142400	87190490	4165	4165	4165	4165	5
263	20250319	142300	87169665	4165	4165	4165	4165	0
264	20250319	142200	87169665	4165	4160	4165	4160	14
265	20250319	142100	87111390	4130	4130	4130	4130	0
266	20250319	142000	87111390	4130	4130	4130	4130	0
267	20250319	141900	87111390	4130	4130	4130	4130	0
268	20250319	141800	87111390	4130	4130	4130	4130	0
269	20250319	141700	87111390	4130	4130	4130	4130	0
270	20250319	141600	87111390	4130	4130	4130	4130	0
271	20250319	141500	87111390	4130	4130	4130	4130	0
272	20250319	141400	87111390	4130	4130	4130	4130	0
273	20250319	141300	87111390	4130	4130	4130	4130	0
274	20250319	141200	87111390	4130	4130	4130	4130	0
275	20250319	141100	87111390	4130	4130	4130	4130	0
276	20250319	141000	87111390	4130	4130	4130	4130	0
277	20250319	140900	87111390	4130	4130	4130	4130	0
278	20250319	140800	87111390	4130	4130	4130	4130	0
279	20250319	140700	87111390	4130	4130	4130	4130	0
280	20250319	140600	87111390	4130	4130	4130	4130	0
281	20250319	140500	87111390	4130	4130	4130	4130	0
282	20250319	140400	87111390	4130	4130	4130	4130	0
283	20250319	140300	87111390	4130	4130	4130	4130	0
284	20250319	140200	87111390	4130	4130	4130	4130	0
285	20250319	140100	87111390	4130	4130	4130	4130	10
286	20250319	140000	87070090	4155	4155	4155	4155	0
287	20250319	135900	87070090	4155	4155	4155	4155	0
288	20250319	135800	87070090	4155	4155	4155	4155	1630
289	20250319	135700	80297440	4155	4155	4155	4155	0
290	20250319	135600	80297440	4155	4155	4155	4155	0
291	20250319	135500	80297440	4155	4155	4155	4155	0
292	20250319	135400	80297440	4155	4155	4155	4155	0
293	20250319	135300	80297440	4155	4155	4155	4155	0
294	20250319	135200	80297440	4155	4155	4155	4155	0
295	20250319	135100	80297440	4155	4155	4155	4155	0
296	20250319	135000	80297440	4155	4155	4155	4155	0
297	20250319	134900	80297440	4155	4155	4155	4155	0
298	20250319	134800	80297440	4155	4155	4155	4155	0
299	20250319	134700	80297440	4155	4155	4155	4155	0
300	20250319	134600	80297440	4155	4155	4155	4155	0
301	20250319	134500	80297440	4155	4155	4155	4155	0
302	20250319	134400	80297440	4155	4155	4155	4155	0
303	20250319	134300	80297440	4155	4155	4155	4155	0
304	20250319	134200	80297440	4155	4155	4155	4155	0
305	20250319	134100	80297440	4155	4155	4155	4155	0
306	20250319	134000	80297440	4155	4155	4155	4155	434
307	20250319	133900	78494170	4125	4125	4125	4125	0
308	20250319	133800	78494170	4125	4125	4125	4125	0
309	20250319	133700	78494170	4125	4125	4125	4125	0
310	20250319	133600	78494170	4125	4125	4125	4125	0
311	20250319	133500	78494170	4125	4125	4125	4125	0
312	20250319	133400	78494170	4125	4125	4125	4125	0
313	20250319	133300	78494170	4125	4125	4125	4125	0
314	20250319	133200	78494170	4125	4125	4125	4125	70
315	20250319	133100	78205420	4125	4125	4125	4125	79
316	20250319	133000	77879545	4125	4125	4125	4125	142
317	20250319	132900	77293795	4125	4125	4125	4125	145
318	20250319	132800	76695670	4125	4125	4125	4125	223
319	20250319	132700	75775795	4125	4125	4125	4125	154
320	20250319	132600	75140545	4125	4125	4125	4125	230
321	20250319	132500	74191795	4125	4125	4125	4125	170
322	20250319	132400	73490545	4130	4130	4130	4130	354
323	20250319	132300	72028525	4130	4130	4130	4130	235
324	20250319	132200	71057975	4130	4130	4155	4130	135
325	20250319	132100	70500400	4130	4130	4130	4130	83
326	20250319	132000	70157610	4130	4130	4130	4130	34
327	20250319	131900	70017190	4130	4130	4130	4130	0
328	20250319	131800	70017190	4130	4130	4130	4130	0
329	20250319	131700	70017190	4130	4130	4130	4130	0
330	20250319	131600	70017190	4130	4130	4130	4130	0
331	20250319	131500	70017190	4130	4130	4130	4130	1
332	20250319	131400	70013060	4130	4135	4135	4130	520
333	20250319	131300	67865255	4150	4150	4150	4150	0
334	20250319	131200	67865255	4150	4150	4150	4150	0
335	20250319	131100	67865255	4150	4150	4150	4150	0
336	20250319	131000	67865255	4150	4150	4150	4150	0
337	20250319	130900	67865255	4150	4150	4150	4150	0
338	20250319	130800	67865255	4150	4150	4150	4150	0
339	20250319	130700	67865255	4150	4150	4150	4150	0
340	20250319	130600	67865255	4150	4150	4150	4150	0
341	20250319	130500	67865255	4150	4150	4150	4150	0
342	20250319	130400	67865255	4150	4150	4150	4150	0
343	20250319	130300	67865255	4150	4150	4150	4150	0
344	20250319	130200	67865255	4150	4150	4150	4150	0
345	20250319	130100	67865255	4150	4150	4150	4150	0
346	20250319	130000	67865255	4150	4150	4150	4150	3
347	20250319	125900	67852805	4150	4150	4150	4150	0
348	20250319	125800	67852805	4150	4150	4150	4150	0
349	20250319	125700	67852805	4150	4150	4150	4150	0
350	20250319	125600	67852805	4150	4150	4150	4150	0
351	20250319	125500	67852805	4150	4150	4150	4150	0
352	20250319	125400	67852805	4150	4150	4150	4150	0
353	20250319	125300	67852805	4150	4150	4150	4150	0
354	20250319	125200	67852805	4150	4150	4150	4150	0
355	20250319	125100	67852805	4150	4150	4150	4150	0
356	20250319	125000	67852805	4150	4150	4150	4150	0
357	20250319	124900	67852805	4150	4150	4150	4150	0
358	20250319	124800	67852805	4150	4150	4150	4150	0
359	20250319	124700	67852805	4150	4150	4150	4150	0
360	20250319	124600	67852805	4150	4150	4150	4150	0
361	20250319	124500	67852805	4150	4150	4150	4150	25
362	20250319	124400	67749055	4145	4145	4145	4145	0
363	20250319	124300	67749055	4145	4145	4145	4145	0
364	20250319	124200	67749055	4145	4145	4145	4145	0
365	20250319	124100	67749055	4145	4145	4145	4145	20
366	20250319	124000	67666155	4145	4145	4145	4145	0
367	20250319	123900	67666155	4145	4145	4145	4145	0
368	20250319	123800	67666155	4145	4145	4145	4145	0
369	20250319	123700	67666155	4145	4145	4145	4145	0
370	20250319	123600	67666155	4145	4145	4145	4145	0
371	20250319	123500	67666155	4145	4145	4145	4145	0
372	20250319	123400	67666155	4145	4145	4145	4145	0
373	20250319	123300	67666155	4145	4145	4145	4145	0
374	20250319	123200	67666155	4145	4145	4145	4145	0
375	20250319	123100	67666155	4145	4145	4145	4145	0
376	20250319	123000	67666155	4145	4145	4145	4145	0
377	20250319	122900	67666155	4145	4145	4145	4145	0
378	20250319	122800	67666155	4145	4145	4145	4145	0
379	20250319	122700	67666155	4145	4145	4145	4145	2
380	20250319	122600	67657865	4145	4145	4145	4145	34
381	20250319	122500	67516935	4140	4140	4140	4140	0
382	20250319	122400	67516935	4140	4140	4140	4140	0
383	20250319	122300	67516935	4140	4140	4140	4140	0
384	20250319	122200	67516935	4140	4140	4140	4140	0
385	20250319	122100	67516935	4140	4140	4140	4140	0
386	20250319	122000	67516935	4140	4140	4140	4140	0
387	20250319	121900	67516935	4140	4140	4140	4140	0
388	20250319	121800	67516935	4140	4140	4140	4140	0
389	20250319	121700	67516935	4140	4140	4140	4140	0
390	20250319	121600	67516935	4140	4140	4140	4140	0
391	20250319	121500	67516935	4140	4140	4140	4140	0
392	20250319	121400	67516935	4140	4140	4140	4140	0
393	20250319	121300	67516935	4140	4140	4140	4140	0
394	20250319	121200	67516935	4140	4140	4140	4140	0
395	20250319	121100	67516935	4140	4140	4140	4140	0
396	20250319	121000	67516935	4140	4140	4140	4140	0
397	20250319	120900	67516935	4140	4140	4140	4140	0
398	20250319	120800	67516935	4140	4140	4140	4140	0
399	20250319	120700	67516935	4140	4140	4140	4140	0
400	20250319	120600	67516935	4140	4140	4140	4140	0
401	20250319	120500	67516935	4140	4140	4140	4140	0
402	20250319	120400	67516935	4140	4140	4140	4140	0
403	20250319	120300	67516935	4140	4140	4140	4140	0
404	20250319	120200	67516935	4140	4140	4140	4140	0
405	20250319	120100	67516935	4140	4140	4140	4140	0
406	20250319	120000	67516935	4140	4140	4140	4140	0
407	20250319	115900	67516935	4140	4140	4140	4140	0
408	20250319	115800	67516935	4140	4140	4140	4140	0
409	20250319	115700	67516935	4140	4140	4140	4140	0
410	20250319	115600	67516935	4140	4140	4140	4140	6
411	20250319	115500	67492095	4145	4145	4145	4145	0
412	20250319	115400	67492095	4145	4145	4145	4145	0
413	20250319	115300	67492095	4145	4145	4145	4145	0
414	20250319	115200	67492095	4145	4145	4145	4145	1
415	20250319	115100	67487950	4145	4145	4145	4145	0
416	20250319	115000	67487950	4145	4145	4145	4145	0
417	20250319	114900	67487950	4145	4145	4145	4145	6
418	20250319	114800	67463080	4145	4145	4145	4145	10
419	20250319	114700	67421630	4145	4145	4145	4145	0
420	20250319	114600	67421630	4145	4145	4145	4145	0
421	20250319	114500	67421630	4145	4145	4145	4145	1
422	20250319	114400	67417485	4145	4145	4145	4145	0
423	20250319	114300	67417485	4145	4145	4145	4145	0
424	20250319	114200	67417485	4145	4145	4145	4145	0
425	20250319	114100	67417485	4145	4145	4145	4145	0
426	20250319	114000	67417485	4145	4145	4145	4145	0
427	20250319	113900	67417485	4145	4145	4145	4145	0
428	20250319	113800	67417485	4145	4145	4145	4145	0
429	20250319	113700	67417485	4145	4125	4145	4125	2
430	20250319	113600	67409215	4125	4125	4125	4125	0
431	20250319	113500	67409215	4125	4125	4125	4125	0
432	20250319	113400	67409215	4125	4125	4125	4125	0
433	20250319	113300	67409215	4125	4125	4125	4125	0
434	20250319	113200	67409215	4125	4125	4125	4125	0
435	20250319	113100	67409215	4125	4125	4125	4125	50
436	20250319	113000	67202965	4120	4120	4120	4120	538
437	20250319	112900	64986405	4125	4125	4125	4125	0
438	20250319	112800	64986405	4125	4125	4125	4125	661
439	20250319	112700	62259780	4125	4125	4130	4125	305
440	20250319	112600	61001060	4125	4125	4125	4125	212
441	20250319	112500	60126560	4125	4125	4125	4125	0
442	20250319	112400	60126560	4125	4125	4125	4125	0
443	20250319	112300	60126560	4125	4125	4125	4125	411
444	20250319	112200	58431185	4125	4125	4125	4125	134
445	20250319	112100	57878435	4125	4125	4125	4125	0
446	20250319	112000	57878435	4125	4125	4125	4125	0
447	20250319	111900	57878435	4125	4125	4125	4125	575
448	20250319	111800	55506560	4125	4125	4125	4125	0
449	20250319	111700	55506560	4125	4125	4125	4125	0
450	20250319	111600	55506560	4125	4130	4130	4125	264
451	20250319	111500	54417375	4130	4130	4135	4130	392
452	20250319	111400	52798365	4135	4135	4135	4135	0
453	20250319	111300	52798365	4135	4135	4135	4135	1
454	20250319	111200	52794230	4135	4135	4135	4135	115
455	20250319	111100	52318705	4135	4140	4140	4135	259
456	20250319	111000	51247500	4140	4140	4140	4140	0
457	20250319	110900	51247500	4140	4160	4160	4140	174
458	20250319	110800	50527110	4160	4160	4160	4160	0
459	20250319	110700	50527110	4160	4160	4160	4160	0
460	20250319	110600	50527110	4160	4160	4160	4160	0
461	20250319	110500	50527110	4160	4160	4160	4160	0
462	20250319	110400	50527110	4160	4160	4160	4160	0
463	20250319	110300	50527110	4160	4160	4160	4160	0
464	20250319	110200	50527110	4160	4160	4160	4160	0
465	20250319	110100	50527110	4160	4150	4160	4150	196
466	20250319	110000	49713110	4150	4150	4150	4150	0
467	20250319	105900	49713110	4150	4135	4150	4135	2
468	20250319	105800	49704825	4135	4135	4135	4135	0
469	20250319	105700	49704825	4135	4135	4135	4135	7
470	20250319	105600	49675880	4135	4135	4135	4135	83
471	20250319	105500	49332675	4135	4135	4135	4135	0
472	20250319	105400	49332675	4135	4135	4135	4135	2
473	20250319	105300	49324405	4135	4135	4135	4135	300
474	20250319	105200	48083905	4135	4135	4135	4135	152
475	20250319	105100	47455385	4135	4135	4135	4135	18
476	20250319	105000	47380955	4135	4140	4140	4135	125
477	20250319	104900	46863915	4140	4140	4140	4140	0
478	20250319	104800	46863915	4140	4140	4140	4140	0
479	20250319	104700	46863915	4140	4140	4140	4140	0
480	20250319	104600	46863915	4140	4140	4140	4140	0
481	20250319	104500	46863915	4140	4140	4140	4140	0
482	20250319	104400	46863915	4140	4140	4140	4140	0
483	20250319	104300	46863915	4140	4140	4140	4140	0
484	20250319	104200	46863915	4140	4140	4140	4140	0
485	20250319	104100	46863915	4140	4140	4140	4140	0
486	20250319	104000	46863915	4140	4140	4140	4140	0
487	20250319	103900	46863915	4140	4140	4140	4140	0
488	20250319	103800	46863915	4140	4140	4140	4140	0
489	20250319	103700	46863915	4140	4140	4140	4140	61
490	20250319	103600	46611375	4140	4140	4140	4140	0
491	20250319	103500	46611375	4140	4140	4140	4140	60
492	20250319	103400	46362975	4140	4140	4140	4140	0
493	20250319	103300	46362975	4140	4140	4140	4140	0
494	20250319	103200	46362975	4140	4140	4140	4135	347
495	20250319	103100	44926770	4140	4140	4140	4140	0
496	20250319	103000	44926770	4140	4140	4140	4140	0
497	20250319	102900	44926770	4140	4140	4140	4140	0
498	20250319	102800	44926770	4140	4140	4140	4140	0
499	20250319	102700	44926770	4140	4140	4140	4140	0
500	20250319	102600	44926770	4140	4140	4140	4140	0
501	20250319	102500	44926770	4140	4140	4140	4140	0
502	20250319	102400	44926770	4140	4140	4140	4140	149
503	20250319	102300	44309910	4140	4145	4145	4140	387
504	20250319	102200	42707405	4150	4145	4150	4145	89
505	20250319	102100	42338400	4145	4145	4145	4145	0
506	20250319	102000	42338400	4145	4145	4145	4145	0
507	20250319	101900	42338400	4145	4145	4145	4145	0
508	20250319	101800	42338400	4145	4145	4145	4145	3
509	20250319	101700	42325965	4145	4140	4145	4140	73
510	20250319	101600	42023685	4145	4145	4145	4145	0
511	20250319	101500	42023685	4145	4145	4145	4145	404
512	20250319	101400	40349105	4150	4150	4150	4150	0
513	20250319	101300	40349105	4150	4150	4150	4150	0
514	20250319	101200	40349105	4150	4150	4150	4150	0
515	20250319	101100	40349105	4150	4150	4150	4150	422
516	20250319	101000	38597805	4145	4145	4145	4145	0
517	20250319	100900	38597805	4145	4145	4145	4145	0
518	20250319	100800	38597805	4145	4145	4145	4145	0
519	20250319	100700	38597805	4145	4150	4150	4145	282
520	20250319	100600	37428105	4150	4150	4150	4150	288
521	20250319	100500	36232905	4150	4150	4150	4150	526
522	20250319	100400	34050005	4150	4150	4150	4150	372
523	20250319	100300	32506205	4145	4155	4155	4145	3458
524	20250319	100200	18155400	4160	4190	4190	4160	562
525	20250319	100100	15817360	4195	4195	4195	4195	0
526	20250319	100000	15817360	4195	4195	4195	4195	0
527	20250319	095900	15817360	4195	4195	4195	4195	0
528	20250319	095800	15817360	4195	4195	4195	4195	0
529	20250319	095700	15817360	4195	4195	4195	4195	0
530	20250319	095600	15817360	4195	4195	4195	4195	0
531	20250319	095500	15817360	4195	4195	4195	4195	0
532	20250319	095400	15817360	4195	4195	4195	4195	0
533	20250319	095300	15817360	4195	4195	4195	4195	5
534	20250319	095200	15796385	4195	4195	4195	4195	1
535	20250319	095100	15792190	4195	4195	4195	4195	0
536	20250319	095000	15792190	4195	4195	4195	4195	0
537	20250319	094900	15792190	4195	4195	4195	4195	167
538	20250319	094800	15091625	4195	4195	4195	4195	0
539	20250319	094700	15091625	4195	4195	4195	4195	0
540	20250319	094600	15091625	4195	4195	4195	4195	295
541	20250319	094500	13854100	4200	4200	4200	4200	108
542	20250319	094400	13400500	4200	4200	4200	4200	0
543	20250319	094300	13400500	4200	4200	4200	4200	1
544	20250319	094200	13396300	4195	4195	4195	4195	0
545	20250319	094100	13396300	4195	4195	4195	4195	0
546	20250319	094000	13396300	4195	4195	4195	4195	0
547	20250319	093900	13396300	4195	4195	4195	4195	0
548	20250319	093800	13396300	4195	4195	4195	4195	0
549	20250319	093700	13396300	4195	4195	4195	4195	559
550	20250319	093600	11051295	4195	4195	4195	4195	0
551	20250319	093500	11051295	4195	4195	4195	4195	0
552	20250319	093400	11051295	4195	4195	4195	4195	1
553	20250319	093300	11047100	4145	4145	4145	4145	0
554	20250319	093200	11047100	4145	4145	4145	4145	0
555	20250319	093100	11047100	4145	4145	4145	4145	0
556	20250319	093000	11047100	4145	4150	4150	4145	111
557	20250319	092900	10586905	4145	4145	4145	4145	1
558	20250319	092800	10582760	4145	4160	4160	4145	2161
559	20250319	092700	1595255	4160	4160	4160	4160	195
560	20250319	092600	784055	4160	4160	4160	4160	0
561	20250319	092500	784055	4160	4160	4160	4160	0
562	20250319	092400	784055	4160	4160	4160	4160	0
563	20250319	092300	784055	4160	4160	4160	4160	16
564	20250319	092200	717495	4200	4200	4200	4200	0
565	20250319	092100	717495	4200	4200	4200	4200	0
566	20250319	092000	717495	4200	4200	4200	4200	0
567	20250319	091900	717495	4200	4200	4200	4200	0
568	20250319	091800	717495	4200	4200	4200	4200	0
569	20250319	091700	717495	4200	4200	4200	4200	0
570	20250319	091600	717495	4200	4200	4200	4200	0
571	20250319	091500	717495	4200	4200	4200	4200	0
572	20250319	091400	717495	4200	4200	4200	4200	0
573	20250319	091300	717495	4200	4200	4200	4200	0
574	20250319	091200	717495	4200	4200	4200	4200	0
575	20250319	091100	717495	4200	4200	4200	4200	0
576	20250319	091000	717495	4200	4160	4200	4160	6
577	20250319	090900	692495	4145	4195	4195	4145	163
578	20250319	090800	12570	4195	4195	4195	4195	0
579	20250319	090700	12570	4195	4195	4195	4195	0
580	20250319	090600	12570	4195	4195	4195	4195	1
581	20250319	090500	8375	4195	4195	4195	4195	0
582	20250319	090400	8375	4195	4195	4195	4195	0
583	20250319	090300	8375	4195	4195	4195	4195	1
584	20250319	090200	4180	4180	4180	4180	4180	0
585	20250319	090100	4180	4180	4180	4180	4180	0
586	20250319	090000	4180	4180	4180	4180	4180	1