KissMeData/004440/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	184300	150920300	4165	4165	4165	4165	80
3	20250319	184200	150920300	4165	4165	4165	4165	0
4	20250319	184100	150920300	4165	4165	4165	4165	0
5	20250319	184000	150920300	4165	4165	4165	4165	0
6	20250319	183900	150920300	4165	4165	4165	4165	0
7	20250319	183800	150920300	4165	4165	4165	4165	0
8	20250319	183700	150920300	4165	4165	4165	4165	0
9	20250319	183600	150920300	4165	4165	4165	4165	0
10	20250319	183500	150920300	4165	4165	4165	4165	0
11	20250319	183400	150920300	4165	4165	4165	4165	0
12	20250319	183300	150920300	4165	4165	4165	4165	0
13	20250319	183200	150920300	4165	4165	4165	4165	0
14	20250319	183100	150920300	4165	4165	4165	4165	0
15	20250319	183000	150920300	4165	4165	4165	4165	0
16	20250319	182900	150920300	4165	4165	4165	4165	0
17	20250319	182800	150920300	4165	4165	4165	4165	0
18	20250319	182700	150920300	4165	4165	4165	4165	0
19	20250319	182600	150920300	4165	4165	4165	4165	0
20	20250319	182500	150920300	4165	4165	4165	4165	0
21	20250319	182400	150920300	4165	4165	4165	4165	0
22	20250319	182300	150920300	4165	4165	4165	4165	0
23	20250319	182200	150920300	4165	4165	4165	4165	0
24	20250319	182100	150920300	4165	4165	4165	4165	0
25	20250319	182000	150920300	4165	4165	4165	4165	0
26	20250319	181900	150920300	4165	4165	4165	4165	0
27	20250319	181800	150920300	4165	4165	4165	4165	0
28	20250319	181700	150920300	4165	4165	4165	4165	0
29	20250319	181600	150920300	4165	4165	4165	4165	0
30	20250319	181500	150920300	4165	4165	4165	4165	0
31	20250319	181400	150920300	4165	4165	4165	4165	0
32	20250319	181300	150920300	4165	4165	4165	4165	80
33	20250319	181200	150920300	4165	4165	4165	4165	0
34	20250319	181100	150920300	4165	4165	4165	4165	0
35	20250319	181000	150920300	4165	4165	4165	4165	0
36	20250319	180900	150920300	4165	4165	4165	4165	0
37	20250319	180800	150920300	4165	4165	4165	4165	0
38	20250319	180700	150920300	4165	4165	4165	4165	0
39	20250319	180600	150920300	4165	4165	4165	4165	0
40	20250319	180500	150920300	4165	4165	4165	4165	0
41	20250319	180400	150920300	4165	4165	4165	4165	0
42	20250319	180300	150920300	4165	4165	4165	4165	0
43	20250319	180200	150920300	4165	4165	4165	4165	0
44	20250319	180100	150920300	4165	4165	4165	4165	0
45	20250319	180000	150920300	4165	4165	4165	4165	0
46	20250319	175900	150920300	4165	4165	4165	4165	0
47	20250319	175800	150920300	4165	4165	4165	4165	0
48	20250319	175700	150920300	4165	4165	4165	4165	0
49	20250319	175600	150920300	4165	4165	4165	4165	0
50	20250319	175500	150920300	4165	4165	4165	4165	0
51	20250319	175400	150920300	4165	4165	4165	4165	0
52	20250319	175300	150920300	4165	4165	4165	4165	0
53	20250319	175200	150920300	4165	4165	4165	4165	0
54	20250319	175100	150920300	4165	4165	4165	4165	0
55	20250319	175000	150920300	4165	4165	4165	4165	0
56	20250319	174900	150920300	4165	4165	4165	4165	0
57	20250319	174800	150920300	4165	4165	4165	4165	0
58	20250319	174700	150920300	4165	4165	4165	4165	0
59	20250319	174600	150920300	4165	4165	4165	4165	0
60	20250319	174500	150920300	4165	4165	4165	4165	0
61	20250319	174400	150920300	4165	4165	4165	4165	0
62	20250319	174300	150920300	4165	4165	4165	4165	80
63	20250319	174200	150920300	4165	4165	4165	4165	0
64	20250319	174100	150920300	4165	4165	4165	4165	0
65	20250319	174000	150920300	4165	4165	4165	4165	0
66	20250319	173900	150920300	4165	4165	4165	4165	0
67	20250319	173800	150920300	4165	4165	4165	4165	0
68	20250319	173700	150920300	4165	4165	4165	4165	0
69	20250319	173600	150920300	4165	4165	4165	4165	0
70	20250319	173500	150920300	4165	4165	4165	4165	0
71	20250319	173400	150920300	4165	4165	4165	4165	0
72	20250319	173300	150920300	4165	4165	4165	4165	0
73	20250319	173200	150920300	4165	4165	4165	4165	0
74	20250319	173100	150920300	4165	4165	4165	4165	0
75	20250319	173000	150920300	4165	4165	4165	4165	0
76	20250319	172900	150920300	4165	4165	4165	4165	0
77	20250319	172800	150920300	4165	4165	4165	4165	0
78	20250319	172700	150920300	4165	4165	4165	4165	0
79	20250319	172600	150920300	4165	4165	4165	4165	0
80	20250319	172500	150920300	4165	4165	4165	4165	0
81	20250319	172400	150920300	4165	4165	4165	4165	0
82	20250319	172300	150920300	4165	4165	4165	4165	0
83	20250319	172200	150920300	4165	4165	4165	4165	0
84	20250319	172100	150920300	4165	4165	4165	4165	0
85	20250319	172000	150920300	4165	4165	4165	4165	0
86	20250319	171900	150920300	4165	4165	4165	4165	0
87	20250319	171800	150920300	4165	4165	4165	4165	0
88	20250319	171700	150920300	4165	4165	4165	4165	0
89	20250319	171600	150920300	4165	4165	4165	4165	0
90	20250319	171500	150920300	4165	4165	4165	4165	0
91	20250319	171400	150920300	4165	4165	4165	4165	0
92	20250319	171300	150920300	4165	4165	4165	4165	80
93	20250319	171200	150920300	4165	4165	4165	4165	0
94	20250319	171100	150920300	4165	4165	4165	4165	0
95	20250319	171000	150920300	4165	4165	4165	4165	0
96	20250319	170900	150920300	4165	4165	4165	4165	0
97	20250319	170800	150920300	4165	4165	4165	4165	0
98	20250319	170700	150920300	4165	4165	4165	4165	0
99	20250319	170600	150920300	4165	4165	4165	4165	0
100	20250319	170500	150920300	4165	4165	4165	4165	0
101	20250319	170400	150920300	4165	4165	4165	4165	0
102	20250319	170300	150920300	4165	4165	4165	4165	0
103	20250319	170200	150920300	4165	4165	4165	4165	0
104	20250319	170100	150920300	4165	4165	4165	4165	0
105	20250319	170000	150920300	4165	4165	4165	4165	0
106	20250319	165900	150920300	4165	4165	4165	4165	0
107	20250319	165800	150920300	4165	4165	4165	4165	0
108	20250319	165700	150920300	4165	4165	4165	4165	0
109	20250319	165600	150920300	4165	4165	4165	4165	0
110	20250319	165500	150920300	4165	4165	4165	4165	0
111	20250319	165400	150920300	4165	4165	4165	4165	0
112	20250319	165300	150920300	4165	4165	4165	4165	0
113	20250319	165200	150920300	4165	4165	4165	4165	0
114	20250319	165100	150920300	4165	4165	4165	4165	0
115	20250319	165000	150920300	4165	4165	4165	4165	0
116	20250319	164900	150920300	4165	4165	4165	4165	0
117	20250319	164800	150920300	4165	4165	4165	4165	0
118	20250319	164700	150920300	4165	4165	4165	4165	0
119	20250319	164600	150920300	4165	4165	4165	4165	0
120	20250319	164500	150920300	4165	4165	4165	4165	0
121	20250319	164400	150920300	4165	4165	4165	4165	0
122	20250319	164300	150920300	4165	4165	4165	4165	80
123	20250319	164200	150920300	4165	4165	4165	4165	0
124	20250319	164100	150920300	4165	4165	4165	4165	0
125	20250319	164000	150920300	4165	4165	4165	4165	0
126	20250319	163900	150920300	4165	4165	4165	4165	0
127	20250319	163800	150920300	4165	4165	4165	4165	0
128	20250319	163700	150920300	4165	4165	4165	4165	0
129	20250319	163600	150920300	4165	4165	4165	4165	0
130	20250319	163500	150920300	4165	4165	4165	4165	0
131	20250319	163400	150920300	4165	4165	4165	4165	0
132	20250319	163300	150920300	4165	4165	4165	4165	0
133	20250319	163200	150920300	4165	4165	4165	4165	0
134	20250319	163100	150920300	4165	4165	4165	4165	0
135	20250319	163000	150920300	4165	4165	4165	4165	0
136	20250319	162900	150920300	4165	4165	4165	4165	0
137	20250319	162800	150920300	4165	4165	4165	4165	0
138	20250319	162700	150920300	4165	4165	4165	4165	0
139	20250319	162600	150920300	4165	4165	4165	4165	0
140	20250319	162500	150920300	4165	4165	4165	4165	0
141	20250319	162400	150920300	4165	4165	4165	4165	0
142	20250319	162300	150920300	4165	4165	4165	4165	0
143	20250319	162200	150920300	4165	4165	4165	4165	0
144	20250319	162100	150920300	4165	4165	4165	4165	0
145	20250319	162000	150920300	4165	4165	4165	4165	0
146	20250319	161900	150920300	4165	4165	4165	4165	0
147	20250319	161800	150920300	4165	4165	4165	4165	0
148	20250319	161700	150920300	4165	4165	4165	4165	0
149	20250319	161600	150920300	4165	4165	4165	4165	0
150	20250319	161500	150920300	4165	4165	4165	4165	0
151	20250319	161400	150920300	4165	4165	4165	4165	0
152	20250319	161300	150920300	4165	4165	4165	4165	80
153	20250319	161200	150920300	4165	4165	4165	4165	0
154	20250319	161100	150920300	4165	4165	4165	4165	0
155	20250319	161000	150920300	4165	4165	4165	4165	0
156	20250319	160900	150920300	4165	4165	4165	4165	0
157	20250319	160800	150920300	4165	4165	4165	4165	0
158	20250319	160700	150920300	4165	4165	4165	4165	0
159	20250319	160600	150920300	4165	4165	4165	4165	0
160	20250319	160500	150920300	4165	4165	4165	4165	0
161	20250319	160400	150920300	4165	4165	4165	4165	0
162	20250319	160300	150920300	4165	4165	4165	4165	0
163	20250319	160200	150920300	4165	4165	4165	4165	0
164	20250319	160100	150920300	4165	4165	4165	4165	0
165	20250319	160000	150920300	4165	4165	4165	4165	0
166	20250319	155900	150920300	4165	4165	4165	4165	0
167	20250319	155800	150920300	4165	4165	4165	4165	0
168	20250319	155700	150920300	4165	4165	4165	4165	0
169	20250319	155600	150920300	4165	4165	4165	4165	0
170	20250319	155500	150920300	4165	4165	4165	4165	0
171	20250319	155400	150920300	4165	4165	4165	4165	0
172	20250319	155300	150920300	4165	4165	4165	4165	0
173	20250319	155200	150920300	4165	4165	4165	4165	0
174	20250319	155100	150920300	4165	4165	4165	4165	0
175	20250319	155000	150920300	4165	4165	4165	4165	0
176	20250319	154900	150920300	4165	4165	4165	4165	0
177	20250319	154800	150920300	4165	4165	4165	4165	0
178	20250319	154700	150920300	4165	4165	4165	4165	0
179	20250319	154600	150920300	4165	4165	4165	4165	0
180	20250319	154500	150920300	4165	4165	4165	4165	0
181	20250319	154400	150920300	4165	4165	4165	4165	0
182	20250319	154300	150920300	4165	4165	4165	4165	80
183	20250319	154200	150920300	4165	4165	4165	4165	0
184	20250319	154100	150920300	4165	4165	4165	4165	0
185	20250319	154000	150920300	4165	4165	4165	4165	0
186	20250319	153900	150920300	4165	4165	4165	4165	0
187	20250319	153800	150920300	4165	4165	4165	4165	0
188	20250319	153700	150920300	4165	4165	4165	4165	0
189	20250319	153600	150920300	4165	4165	4165	4165	0
190	20250319	153500	150920300	4165	4165	4165	4165	0
191	20250319	153400	150920300	4165	4165	4165	4165	0
192	20250319	153300	150920300	4165	4165	4165	4165	0
193	20250319	153200	150920300	4165	4165	4165	4165	0
194	20250319	153100	150920300	4165	4165	4165	4165	0
195	20250319	153000	150920300	4165	4165	4165	4165	80
196	20250319	152900	150587100	4150	4150	4150	4150	0
197	20250319	152800	150587100	4150	4150	4150	4150	0
198	20250319	152700	150587100	4150	4150	4150	4150	0
199	20250319	152600	150587100	4150	4150	4150	4150	0
200	20250319	152500	150587100	4150	4150	4150	4150	0
201	20250319	152400	150587100	4150	4150	4150	4150	0
202	20250319	152300	150587100	4150	4150	4150	4150	0
203	20250319	152200	150587100	4150	4150	4150	4150	0
204	20250319	152100	150587100	4150	4150	4150	4150	0
205	20250319	152000	150587100	4150	4150	4150	4150	0
206	20250319	151900	150587100	4150	4150	4150	4150	0
207	20250319	151800	150587100	4150	4160	4160	4150	32
208	20250319	151700	150454200	4165	4165	4165	4165	0
209	20250319	151600	150454200	4165	4165	4165	4165	193
210	20250319	151500	149650355	4165	4165	4165	4165	0
211	20250319	151400	149650355	4165	4165	4165	4165	0
212	20250319	151300	149650355	4165	4165	4165	4165	11
213	20250319	151200	149604540	4165	4165	4165	4165	1
214	20250319	151100	149600375	4150	4150	4150	4150	0
215	20250319	151000	149600375	4150	4150	4150	4150	0
216	20250319	150900	149600375	4150	4150	4150	4150	0
217	20250319	150800	149600375	4150	4150	4150	4150	0
218	20250319	150700	149600375	4150	4150	4150	4150	0
219	20250319	150600	149600375	4150	4150	4150	4150	0
220	20250319	150500	149600375	4150	4150	4150	4150	0
221	20250319	150400	149600375	4150	4150	4150	4150	0
222	20250319	150300	149600375	4150	4150	4150	4150	0
223	20250319	150200	149600375	4150	4150	4150	4150	0
224	20250319	150100	149600375	4150	4150	4150	4150	0
225	20250319	150000	149600375	4150	4150	4150	4150	0
226	20250319	145900	149600375	4150	4150	4150	4150	0
227	20250319	145800	149600375	4150	4150	4150	4150	36
228	20250319	145700	149450975	4165	4165	4165	4165	1
229	20250319	145600	149446810	4150	4150	4150	4150	0
230	20250319	145500	149446810	4150	4150	4150	4150	0
231	20250319	145400	149446810	4150	4150	4150	4150	0
232	20250319	145300	149446810	4150	4150	4150	4150	282
233	20250319	145200	148276510	4165	4165	4165	4165	1360
234	20250319	145100	142612110	4150	4150	4150	4150	0
235	20250319	145000	142612110	4150	4150	4150	4150	0
236	20250319	144900	142612110	4150	4150	4150	4150	0
237	20250319	144800	142612110	4150	4150	4150	4150	0
238	20250319	144700	142612110	4150	4150	4150	4150	100
239	20250319	144600	142197110	4150	4150	4150	4150	9
240	20250319	144500	142159760	4150	4150	4150	4150	1
241	20250319	144400	142155610	4150	4150	4150	4150	11
242	20250319	144300	142109960	4165	4165	4165	4165	95
243	20250319	144200	141714285	4160	4160	4160	4160	1
244	20250319	144100	141710125	4160	4160	4160	4160	313
245	20250319	144000	140408045	4160	4160	4160	4160	1
246	20250319	143900	140403885	4145	4145	4145	4145	0
247	20250319	143800	140403885	4145	4145	4145	4145	125
248	20250319	143700	139885760	4160	4160	4160	4160	0
249	20250319	143600	139885760	4160	4160	4160	4160	0
250	20250319	143500	139885760	4160	4160	4160	4160	0
251	20250319	143400	139885760	4160	4160	4160	4160	0
252	20250319	143300	139885760	4160	4160	4160	4160	0
253	20250319	143200	139885760	4160	4160	4160	4160	0
254	20250319	143100	139885760	4160	4155	4160	4155	180
255	20250319	143000	139137045	4160	4160	4160	4160	0
256	20250319	142900	139137045	4160	4160	4160	4160	0
257	20250319	142800	139137045	4160	4160	4160	4160	0
258	20250319	142700	139137045	4160	4160	4160	4160	0
259	20250319	142600	139137045	4160	4160	4160	4160	0
260	20250319	142500	139137045	4160	4160	4160	4160	0
261	20250319	142400	139137045	4160	4160	4160	4160	1
262	20250319	142300	139132885	4150	4150	4150	4150	0
263	20250319	142200	139132885	4150	4160	4160	4150	80
264	20250319	142100	138800865	4165	4165	4165	4165	0
265	20250319	142000	138800865	4165	4165	4165	4165	0
266	20250319	141900	138800865	4165	4165	4165	4165	0
267	20250319	141800	138800865	4165	4165	4165	4165	0
268	20250319	141700	138800865	4165	4165	4165	4165	0
269	20250319	141600	138800865	4165	4155	4165	4155	148
270	20250319	141500	138185365	4155	4155	4155	4155	0
271	20250319	141400	138185365	4155	4155	4155	4155	1
272	20250319	141300	138181210	4150	4150	4150	4150	0
273	20250319	141200	138181210	4150	4145	4150	4145	192
274	20250319	141100	137384510	4150	4150	4150	4150	1
275	20250319	141000	137380360	4145	4145	4145	4145	0
276	20250319	140900	137380360	4145	4145	4145	4145	0
277	20250319	140800	137380360	4145	4145	4145	4145	0
278	20250319	140700	137380360	4145	4145	4145	4145	0
279	20250319	140600	137380360	4145	4145	4145	4145	0
280	20250319	140500	137380360	4145	4145	4145	4145	0
281	20250319	140400	137380360	4145	4145	4145	4145	0
282	20250319	140300	137380360	4145	4145	4145	4145	0
283	20250319	140200	137380360	4145	4145	4145	4145	0
284	20250319	140100	137380360	4145	4145	4145	4145	0
285	20250319	140000	137380360	4145	4145	4145	4145	21
286	20250319	135900	137293315	4150	4150	4150	4150	0
287	20250319	135800	137293315	4150	4150	4150	4150	0
288	20250319	135700	137293315	4150	4150	4150	4150	1
289	20250319	135600	137289165	4140	4140	4140	4140	0
290	20250319	135500	137289165	4140	4140	4140	4140	0
291	20250319	135400	137289165	4140	4140	4140	4140	0
292	20250319	135300	137289165	4140	4140	4140	4140	0
293	20250319	135200	137289165	4140	4140	4140	4140	0
294	20250319	135100	137289165	4140	4140	4140	4140	0
295	20250319	135000	137289165	4140	4140	4140	4140	0
296	20250319	134900	137289165	4140	4140	4140	4140	0
297	20250319	134800	137289165	4140	4140	4140	4140	55
298	20250319	134700	137061465	4165	4165	4165	4165	0
299	20250319	134600	137061465	4165	4165	4165	4165	0
300	20250319	134500	137061465	4165	4165	4165	4165	0
301	20250319	134400	137061465	4165	4165	4165	4165	29
302	20250319	134300	136940680	4145	4145	4145	4145	0
303	20250319	134200	136940680	4145	4145	4145	4145	55
304	20250319	134100	136712705	4180	4180	4180	4180	0
305	20250319	134000	136712705	4180	4180	4180	4180	0
306	20250319	133900	136712705	4180	4180	4180	4180	0
307	20250319	133800	136712705	4180	4180	4180	4180	0
308	20250319	133700	136712705	4180	4180	4180	4180	0
309	20250319	133600	136712705	4180	4175	4180	4175	2
310	20250319	133500	136704350	4175	4175	4175	4175	0
311	20250319	133400	136704350	4175	4175	4175	4175	0
312	20250319	133300	136704350	4175	4175	4175	4175	1
313	20250319	133200	136700175	4155	4155	4155	4155	1
314	20250319	133100	136696020	4140	4140	4140	4140	453
315	20250319	133000	134820600	4140	4140	4140	4140	1
316	20250319	132900	134816460	4130	4135	4135	4130	29
317	20250319	132800	134696575	4140	4140	4140	4140	59
318	20250319	132700	134452315	4140	4140	4140	4140	1
319	20250319	132600	134448175	4145	4155	4155	4145	706
320	20250319	132500	131514985	4155	4155	4155	4155	20
321	20250319	132400	131431885	4155	4155	4155	4155	0
322	20250319	132300	131431885	4155	4155	4155	4155	0
323	20250319	132200	131431885	4155	4155	4155	4155	62
324	20250319	132100	131174275	4155	4150	4155	4150	227
325	20250319	132000	130231240	4155	4155	4155	4155	0
326	20250319	131900	130231240	4155	4155	4155	4155	112
327	20250319	131800	129765880	4160	4160	4160	4160	0
328	20250319	131700	129765880	4160	4160	4160	4160	0
329	20250319	131600	129765880	4160	4160	4160	4160	476
330	20250319	131500	127785720	4160	4165	4165	4160	738
331	20250319	131400	124712130	4175	4175	4175	4175	0
332	20250319	131300	124712130	4175	4175	4175	4175	0
333	20250319	131200	124712130	4175	4175	4175	4175	0
334	20250319	131100	124712130	4175	4175	4175	4175	0
335	20250319	131000	124712130	4175	4175	4175	4175	0
336	20250319	130900	124712130	4175	4175	4175	4175	0
337	20250319	130800	124712130	4175	4175	4175	4175	0
338	20250319	130700	124712130	4175	4175	4175	4175	29
339	20250319	130600	124591055	4175	4175	4175	4175	0
340	20250319	130500	124591055	4175	4175	4175	4175	0
341	20250319	130400	124591055	4175	4175	4175	4175	131
342	20250319	130300	124044130	4170	4170	4170	4170	38
343	20250319	130200	123885670	4165	4165	4165	4165	0
344	20250319	130100	123885670	4165	4165	4165	4165	0
345	20250319	130000	123885670	4165	4165	4165	4165	0
346	20250319	125900	123885670	4165	4165	4165	4165	0
347	20250319	125800	123885670	4165	4165	4165	4165	0
348	20250319	125700	123885670	4165	4165	4165	4165	0
349	20250319	125600	123885670	4165	4165	4165	4165	0
350	20250319	125500	123885670	4165	4165	4165	4165	0
351	20250319	125400	123885670	4165	4165	4165	4165	0
352	20250319	125300	123885670	4165	4165	4165	4165	0
353	20250319	125200	123885670	4165	4165	4165	4165	0
354	20250319	125100	123885670	4165	4165	4165	4165	0
355	20250319	125000	123885670	4165	4165	4165	4165	0
356	20250319	124900	123885670	4165	4165	4165	4165	24
357	20250319	124800	123785710	4165	4165	4165	4165	293
358	20250319	124700	122565365	4170	4170	4170	4170	0
359	20250319	124600	122565365	4170	4170	4170	4170	0
360	20250319	124500	122565365	4170	4170	4170	4170	722
361	20250319	124400	119554625	4170	4170	4170	4170	0
362	20250319	124300	119554625	4170	4170	4170	4170	0
363	20250319	124200	119554625	4170	4170	4170	4170	0
364	20250319	124100	119554625	4170	4170	4170	4170	0
365	20250319	124000	119554625	4170	4170	4170	4170	0
366	20250319	123900	119554625	4170	4170	4170	4170	0
367	20250319	123800	119554625	4170	4170	4170	4170	0
368	20250319	123700	119554625	4170	4170	4170	4170	0
369	20250319	123600	119554625	4170	4170	4170	4170	233
370	20250319	123500	118583015	4175	4175	4175	4175	0
371	20250319	123400	118583015	4175	4175	4175	4175	0
372	20250319	123300	118583015	4175	4175	4175	4175	0
373	20250319	123200	118583015	4175	4175	4175	4175	0
374	20250319	123100	118583015	4175	4175	4175	4175	0
375	20250319	123000	118583015	4175	4175	4175	4175	0
376	20250319	122900	118583015	4175	4175	4175	4175	111
377	20250319	122800	118119590	4175	4175	4175	4175	0
378	20250319	122700	118119590	4175	4175	4175	4175	0
379	20250319	122600	118119590	4175	4175	4175	4175	0
380	20250319	122500	118119590	4175	4175	4175	4175	3
381	20250319	122400	118107065	4175	4175	4175	4175	0
382	20250319	122300	118107065	4175	4175	4175	4175	0
383	20250319	122200	118107065	4175	4175	4175	4175	0
384	20250319	122100	118107065	4175	4175	4175	4175	1
385	20250319	122000	118102890	4175	4175	4175	4175	0
386	20250319	121900	118102890	4175	4175	4175	4175	0
387	20250319	121800	118102890	4175	4175	4175	4175	6
388	20250319	121700	118077840	4175	4175	4175	4175	0
389	20250319	121600	118077840	4175	4175	4175	4175	0
390	20250319	121500	118077840	4175	4175	4175	4175	0
391	20250319	121400	118077840	4175	4175	4175	4175	0
392	20250319	121300	118077840	4175	4175	4175	4175	10
393	20250319	121200	118036090	4175	4175	4175	4175	51
394	20250319	121100	117823165	4175	4175	4175	4175	0
395	20250319	121000	117823165	4175	4175	4175	4175	0
396	20250319	120900	117823165	4175	4175	4175	4175	0
397	20250319	120800	117823165	4175	4175	4175	4175	0
398	20250319	120700	117823165	4175	4175	4175	4175	0
399	20250319	120600	117823165	4175	4175	4175	4175	0
400	20250319	120500	117823165	4175	4175	4175	4175	17
401	20250319	120400	117752190	4175	4175	4175	4175	0
402	20250319	120300	117752190	4175	4175	4175	4175	0
403	20250319	120200	117752190	4175	4175	4175	4175	12
404	20250319	120100	117702090	4170	4170	4170	4170	0
405	20250319	120000	117702090	4170	4170	4170	4170	143
406	20250319	115900	117105780	4170	4170	4170	4170	0
407	20250319	115800	117105780	4170	4170	4170	4170	0
408	20250319	115700	117105780	4170	4170	4170	4170	0
409	20250319	115600	117105780	4170	4170	4170	4170	0
410	20250319	115500	117105780	4170	4170	4170	4170	20
411	20250319	115400	117022380	4165	4165	4165	4165	0
412	20250319	115300	117022380	4165	4165	4165	4165	0
413	20250319	115200	117022380	4165	4165	4165	4165	0
414	20250319	115100	117022380	4165	4165	4165	4165	0
415	20250319	115000	117022380	4165	4165	4165	4165	100
416	20250319	114900	116605880	4165	4165	4165	4165	0
417	20250319	114800	116605880	4165	4165	4165	4165	0
418	20250319	114700	116605880	4165	4165	4165	4165	51
419	20250319	114600	116393465	4165	4165	4165	4165	31
420	20250319	114500	116264350	4170	4170	4170	4170	0
421	20250319	114400	116264350	4170	4170	4170	4170	0
422	20250319	114300	116264350	4170	4170	4170	4170	104
423	20250319	114200	115830670	4170	4170	4170	4170	7
424	20250319	114100	115801480	4180	4180	4180	4180	0
425	20250319	114000	115801480	4180	4180	4180	4180	93
426	20250319	113900	115412740	4180	4195	4195	4180	56
427	20250319	113800	115178645	4180	4195	4195	4180	7
428	20250319	113700	115149370	4180	4180	4180	4180	0
429	20250319	113600	115149370	4180	4180	4180	4180	0
430	20250319	113500	115149370	4180	4180	4180	4180	0
431	20250319	113400	115149370	4180	4180	4180	4180	0
432	20250319	113300	115149370	4180	4180	4180	4180	2
433	20250319	113200	115141010	4180	4180	4180	4180	0
434	20250319	113100	115141010	4180	4180	4180	4180	2000
435	20250319	113000	106781010	4180	4180	4180	4180	0
436	20250319	112900	106781010	4180	4180	4180	4180	0
437	20250319	112800	106781010	4180	4180	4180	4180	100
438	20250319	112700	106363010	4180	4180	4180	4180	0
439	20250319	112600	106363010	4180	4180	4180	4180	0
440	20250319	112500	106363010	4180	4180	4180	4180	0
441	20250319	112400	106363010	4180	4180	4180	4180	0
442	20250319	112300	106363010	4180	4180	4180	4180	0
443	20250319	112200	106363010	4180	4180	4180	4175	382
444	20250319	112100	104766275	4200	4180	4200	4180	722
445	20250319	112000	101747555	4185	4195	4195	4185	369
446	20250319	111900	100203280	4205	4205	4205	4205	0
447	20250319	111800	100203280	4205	4205	4205	4205	0
448	20250319	111700	100203280	4205	4205	4205	4205	0
449	20250319	111600	100203280	4205	4205	4205	4205	0
450	20250319	111500	100203280	4205	4205	4205	4205	0
451	20250319	111400	100203280	4205	4205	4205	4205	0
452	20250319	111300	100203280	4205	4205	4205	4205	0
453	20250319	111200	100203280	4205	4205	4205	4205	0
454	20250319	111100	100203280	4205	4205	4205	4205	0
455	20250319	111000	100203280	4205	4205	4205	4205	0
456	20250319	110900	100203280	4205	4205	4205	4205	0
457	20250319	110800	100203280	4205	4205	4205	4205	0
458	20250319	110700	100203280	4205	4205	4205	4205	0
459	20250319	110600	100203280	4205	4205	4205	4205	0
460	20250319	110500	100203280	4205	4205	4205	4205	1
461	20250319	110400	100199075	4185	4185	4185	4185	0
462	20250319	110300	100199075	4185	4185	4185	4185	0
463	20250319	110200	100199075	4185	4190	4190	4185	25
464	20250319	110100	100094415	4200	4200	4200	4200	1
465	20250319	110000	100090215	4200	4200	4200	4200	0
466	20250319	105900	100090215	4200	4190	4200	4190	101
467	20250319	105800	99667015	4200	4200	4200	4200	0
468	20250319	105700	99667015	4200	4200	4200	4200	480
469	20250319	105600	97651015	4195	4195	4195	4195	0
470	20250319	105500	97651015	4195	4195	4195	4195	0
471	20250319	105400	97651015	4195	4200	4200	4195	1728
472	20250319	105300	90394215	4200	4200	4200	4200	0
473	20250319	105200	90394215	4200	4200	4200	4200	0
474	20250319	105100	90394215	4200	4200	4200	4200	0
475	20250319	105000	90394215	4200	4210	4210	4200	106
476	20250319	104900	89948945	4210	4210	4210	4210	0
477	20250319	104800	89948945	4210	4210	4210	4210	0
478	20250319	104700	89948945	4210	4210	4210	4210	0
479	20250319	104600	89948945	4210	4210	4210	4210	0
480	20250319	104500	89948945	4210	4210	4210	4210	163
481	20250319	104400	89262715	4205	4205	4205	4205	0
482	20250319	104300	89262715	4205	4205	4205	4205	240
483	20250319	104200	88253515	4205	4205	4205	4205	0
484	20250319	104100	88253515	4205	4205	4205	4205	0
485	20250319	104000	88253515	4205	4205	4205	4205	308
486	20250319	103900	86958375	4205	4205	4205	4205	0
487	20250319	103800	86958375	4205	4205	4205	4205	0
488	20250319	103700	86958375	4205	4205	4205	4205	4
489	20250319	103600	86941555	4205	4205	4205	4205	0
490	20250319	103500	86941555	4205	4205	4205	4205	0
491	20250319	103400	86941555	4205	4205	4205	4205	0
492	20250319	103300	86941555	4205	4205	4205	4205	0
493	20250319	103200	86941555	4205	4205	4205	4205	764
494	20250319	103100	83728935	4220	4220	4220	4220	0
495	20250319	103000	83728935	4220	4220	4220	4220	0
496	20250319	102900	83728935	4220	4220	4220	4220	0
497	20250319	102800	83728935	4220	4220	4220	4220	0
498	20250319	102700	83728935	4220	4220	4220	4220	0
499	20250319	102600	83728935	4220	4220	4220	4220	1
500	20250319	102500	83724715	4205	4205	4205	4205	0
501	20250319	102400	83724715	4205	4205	4205	4205	0
502	20250319	102300	83724715	4205	4205	4205	4205	642
503	20250319	102200	81025105	4205	4205	4205	4205	115
504	20250319	102100	80541530	4220	4220	4220	4220	0
505	20250319	102000	80541530	4220	4220	4220	4220	1
506	20250319	101900	80537310	4205	4210	4210	4205	575
507	20250319	101800	78119320	4225	4225	4225	4225	0
508	20250319	101700	78119320	4225	4225	4225	4225	0
509	20250319	101600	78119320	4225	4225	4225	4225	8
510	20250319	101500	78085520	4225	4225	4225	4225	0
511	20250319	101400	78085520	4225	4225	4225	4225	0
512	20250319	101300	78085520	4225	4225	4225	4225	4
513	20250319	101200	78068620	4205	4205	4205	4205	0
514	20250319	101100	78068620	4205	4205	4205	4205	0
515	20250319	101000	78068620	4205	4205	4205	4205	0
516	20250319	100900	78068620	4205	4205	4205	4205	0
517	20250319	100800	78068620	4205	4205	4205	4205	0
518	20250319	100700	78068620	4205	4205	4205	4205	212
519	20250319	100600	77177160	4200	4200	4200	4200	0
520	20250319	100500	77177160	4200	4200	4200	4200	0
521	20250319	100400	77177160	4200	4200	4200	4200	94
522	20250319	100300	76782360	4210	4210	4210	4210	0
523	20250319	100200	76782360	4210	4210	4210	4210	0
524	20250319	100100	76782360	4210	4210	4210	4205	429
525	20250319	100000	74978310	4210	4210	4210	4210	0
526	20250319	095900	74978310	4210	4210	4210	4210	0
527	20250319	095800	74978310	4210	4210	4210	4210	0
528	20250319	095700	74978310	4210	4210	4210	4210	0
529	20250319	095600	74978310	4210	4210	4210	4210	350
530	20250319	095500	73504810	4210	4210	4210	4210	45
531	20250319	095400	73315360	4210	4210	4210	4210	0
532	20250319	095300	73315360	4210	4210	4210	4210	0
533	20250319	095200	73315360	4210	4210	4210	4210	0
534	20250319	095100	73315360	4210	4250	4250	4210	101
535	20250319	095000	72889940	4250	4250	4250	4250	0
536	20250319	094900	72889940	4250	4250	4250	4250	200
537	20250319	094800	72039940	4250	4250	4250	4250	20
538	20250319	094700	71954940	4260	4260	4260	4260	10
539	20250319	094600	71912340	4260	4260	4260	4260	0
540	20250319	094500	71912340	4260	4260	4260	4260	1
541	20250319	094400	71908080	4220	4245	4250	4220	203
542	20250319	094300	71045745	4250	4245	4250	4245	54
543	20250319	094200	70816370	4230	4215	4230	4215	246
544	20250319	094100	69778970	4210	4210	4210	4210	181
545	20250319	094000	69016960	4205	4205	4205	4205	0
546	20250319	093900	69016960	4205	4205	4205	4205	0
547	20250319	093800	69016960	4205	4205	4205	4205	36
548	20250319	093700	68865580	4205	4200	4205	4200	603
549	20250319	093600	66331965	4205	4205	4205	4205	0
550	20250319	093500	66331965	4205	4205	4205	4205	0
551	20250319	093400	66331965	4205	4205	4205	4205	30
552	20250319	093300	66205815	4205	4205	4205	4205	0
553	20250319	093200	66205815	4205	4205	4205	4205	0
554	20250319	093100	66205815	4205	4205	4205	4205	89
555	20250319	093000	65831570	4205	4205	4205	4205	1
556	20250319	092900	65827365	4205	4205	4205	4205	31
557	20250319	092800	65697010	4205	4205	4205	4205	1
558	20250319	092700	65692805	4205	4205	4205	4205	4
559	20250319	092600	65675985	4205	4190	4205	4190	331
560	20250319	092500	64285670	4190	4190	4190	4190	0
561	20250319	092400	64285670	4190	4195	4195	4190	1441
562	20250319	092300	58241395	4205	4205	4205	4205	0
563	20250319	092200	58241395	4205	4205	4205	4205	0
564	20250319	092100	58241395	4205	4195	4205	4195	1704
565	20250319	092000	51093105	4195	4195	4195	4195	17
566	20250319	091900	51021790	4195	4195	4195	4195	0
567	20250319	091800	51021790	4195	4195	4195	4195	1
568	20250319	091700	51017595	4190	4225	4225	4190	177
569	20250319	091600	50274220	4230	4230	4230	4230	0
570	20250319	091500	50274220	4230	4230	4230	4230	45
571	20250319	091400	50083870	4200	4265	4265	4200	1001
572	20250319	091300	45877745	4220	4220	4220	4220	10
573	20250319	091200	45835545	4270	4250	4275	4225	48
574	20250319	091100	45632100	4250	4220	4250	4205	2545
575	20250319	091000	34841800	4235	4235	4235	4235	0
576	20250319	090900	34841800	4235	4200	4235	4200	500
577	20250319	090800	32736590	4175	4180	4180	4175	600
578	20250319	090700	30231415	4195	4175	4195	4170	259
579	20250319	090600	29150065	4170	4205	4205	4170	1622
580	20250319	090500	22369275	4205	4210	4245	4205	325
581	20250319	090400	20997900	4190	4180	4250	4180	655
582	20250319	090300	18252940	4180	4160	4195	4160	743
583	20250319	090200	15148080	4160	4170	4170	4125	813
584	20250319	090100	11780030	4150	4175	4180	4150	2197
585	20250319	090000	2653280	4170	4180	4180	4170	635