KissMeData/004840/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	184400	34377680	4095	4095	4095	4095	277
3	20250324	184300	34377680	4095	4095	4095	4095	0
4	20250324	184200	34377680	4095	4095	4095	4095	0
5	20250324	184100	34377680	4095	4095	4095	4095	0
6	20250324	184000	34377680	4095	4095	4095	4095	0
7	20250324	183900	34377680	4095	4095	4095	4095	0
8	20250324	183800	34377680	4095	4095	4095	4095	0
9	20250324	183700	34377680	4095	4095	4095	4095	0
10	20250324	183600	34377680	4095	4095	4095	4095	0
11	20250324	183500	34377680	4095	4095	4095	4095	0
12	20250324	183400	34377680	4095	4095	4095	4095	0
13	20250324	183300	34377680	4095	4095	4095	4095	0
14	20250324	183200	34377680	4095	4095	4095	4095	0
15	20250324	183100	34377680	4095	4095	4095	4095	0
16	20250324	183000	34377680	4095	4095	4095	4095	0
17	20250324	182900	34377680	4095	4095	4095	4095	0
18	20250324	182800	34377680	4095	4095	4095	4095	0
19	20250324	182700	34377680	4095	4095	4095	4095	0
20	20250324	182600	34377680	4095	4095	4095	4095	0
21	20250324	182500	34377680	4095	4095	4095	4095	0
22	20250324	182400	34377680	4095	4095	4095	4095	0
23	20250324	182300	34377680	4095	4095	4095	4095	0
24	20250324	182200	34377680	4095	4095	4095	4095	0
25	20250324	182100	34377680	4095	4095	4095	4095	0
26	20250324	182000	34377680	4095	4095	4095	4095	0
27	20250324	181900	34377680	4095	4095	4095	4095	0
28	20250324	181800	34377680	4095	4095	4095	4095	0
29	20250324	181700	34377680	4095	4095	4095	4095	0
30	20250324	181600	34377680	4095	4095	4095	4095	0
31	20250324	181500	34377680	4095	4095	4095	4095	0
32	20250324	181400	34377680	4095	4095	4095	4095	277
33	20250324	181300	34377680	4095	4095	4095	4095	0
34	20250324	181200	34377680	4095	4095	4095	4095	0
35	20250324	181100	34377680	4095	4095	4095	4095	0
36	20250324	181000	34377680	4095	4095	4095	4095	0
37	20250324	180900	34377680	4095	4095	4095	4095	0
38	20250324	180800	34377680	4095	4095	4095	4095	0
39	20250324	180700	34377680	4095	4095	4095	4095	0
40	20250324	180600	34377680	4095	4095	4095	4095	0
41	20250324	180500	34377680	4095	4095	4095	4095	0
42	20250324	180400	34377680	4095	4095	4095	4095	0
43	20250324	180300	34377680	4095	4095	4095	4095	0
44	20250324	180200	34377680	4095	4095	4095	4095	0
45	20250324	180100	34377680	4095	4095	4095	4095	0
46	20250324	180000	34377680	4095	4095	4095	4095	0
47	20250324	175900	34377680	4095	4095	4095	4095	0
48	20250324	175800	34377680	4095	4095	4095	4095	0
49	20250324	175700	34377680	4095	4095	4095	4095	0
50	20250324	175600	34377680	4095	4095	4095	4095	0
51	20250324	175500	34377680	4095	4095	4095	4095	0
52	20250324	175400	34377680	4095	4095	4095	4095	0
53	20250324	175300	34377680	4095	4095	4095	4095	0
54	20250324	175200	34377680	4095	4095	4095	4095	0
55	20250324	175100	34377680	4095	4095	4095	4095	0
56	20250324	175000	34377680	4095	4095	4095	4095	0
57	20250324	174900	34377680	4095	4095	4095	4095	0
58	20250324	174800	34377680	4095	4095	4095	4095	0
59	20250324	174700	34377680	4095	4095	4095	4095	0
60	20250324	174600	34377680	4095	4095	4095	4095	0
61	20250324	174500	34377680	4095	4095	4095	4095	0
62	20250324	174400	34377680	4095	4095	4095	4095	277
63	20250324	174300	34377680	4095	4095	4095	4095	0
64	20250324	174200	34377680	4095	4095	4095	4095	0
65	20250324	174100	34377680	4095	4095	4095	4095	0
66	20250324	174000	34377680	4095	4095	4095	4095	0
67	20250324	173900	34377680	4095	4095	4095	4095	0
68	20250324	173800	34377680	4095	4095	4095	4095	0
69	20250324	173700	34377680	4095	4095	4095	4095	0
70	20250324	173600	34377680	4095	4095	4095	4095	0
71	20250324	173500	34377680	4095	4095	4095	4095	0
72	20250324	173400	34377680	4095	4095	4095	4095	0
73	20250324	173300	34377680	4095	4095	4095	4095	0
74	20250324	173200	34377680	4095	4095	4095	4095	0
75	20250324	173100	34377680	4095	4095	4095	4095	0
76	20250324	173000	34377680	4095	4095	4095	4095	0
77	20250324	172900	34377680	4095	4095	4095	4095	0
78	20250324	172800	34377680	4095	4095	4095	4095	0
79	20250324	172700	34377680	4095	4095	4095	4095	0
80	20250324	172600	34377680	4095	4095	4095	4095	0
81	20250324	172500	34377680	4095	4095	4095	4095	0
82	20250324	172400	34377680	4095	4095	4095	4095	0
83	20250324	172300	34377680	4095	4095	4095	4095	0
84	20250324	172200	34377680	4095	4095	4095	4095	0
85	20250324	172100	34377680	4095	4095	4095	4095	0
86	20250324	172000	34377680	4095	4095	4095	4095	0
87	20250324	171900	34377680	4095	4095	4095	4095	0
88	20250324	171800	34377680	4095	4095	4095	4095	0
89	20250324	171700	34377680	4095	4095	4095	4095	0
90	20250324	171600	34377680	4095	4095	4095	4095	0
91	20250324	171500	34377680	4095	4095	4095	4095	0
92	20250324	171400	34377680	4095	4095	4095	4095	277
93	20250324	171300	34377680	4095	4095	4095	4095	0
94	20250324	171200	34377680	4095	4095	4095	4095	0
95	20250324	171100	34377680	4095	4095	4095	4095	0
96	20250324	171000	34377680	4095	4095	4095	4095	0
97	20250324	170900	34377680	4095	4095	4095	4095	0
98	20250324	170800	34377680	4095	4095	4095	4095	0
99	20250324	170700	34377680	4095	4095	4095	4095	0
100	20250324	170600	34377680	4095	4095	4095	4095	0
101	20250324	170500	34377680	4095	4095	4095	4095	0
102	20250324	170400	34377680	4095	4095	4095	4095	0
103	20250324	170300	34377680	4095	4095	4095	4095	0
104	20250324	170200	34377680	4095	4095	4095	4095	0
105	20250324	170100	34377680	4095	4095	4095	4095	0
106	20250324	170000	34377680	4095	4095	4095	4095	0
107	20250324	165900	34377680	4095	4095	4095	4095	0
108	20250324	165800	34377680	4095	4095	4095	4095	0
109	20250324	165700	34377680	4095	4095	4095	4095	0
110	20250324	165600	34377680	4095	4095	4095	4095	0
111	20250324	165500	34377680	4095	4095	4095	4095	0
112	20250324	165400	34377680	4095	4095	4095	4095	0
113	20250324	165300	34377680	4095	4095	4095	4095	0
114	20250324	165200	34377680	4095	4095	4095	4095	0
115	20250324	165100	34377680	4095	4095	4095	4095	0
116	20250324	165000	34377680	4095	4095	4095	4095	0
117	20250324	164900	34377680	4095	4095	4095	4095	0
118	20250324	164800	34377680	4095	4095	4095	4095	0
119	20250324	164700	34377680	4095	4095	4095	4095	0
120	20250324	164600	34377680	4095	4095	4095	4095	0
121	20250324	164500	34377680	4095	4095	4095	4095	0
122	20250324	164400	34377680	4095	4095	4095	4095	277
123	20250324	164300	34377680	4095	4095	4095	4095	0
124	20250324	164200	34377680	4095	4095	4095	4095	0
125	20250324	164100	34377680	4095	4095	4095	4095	0
126	20250324	164000	34377680	4095	4095	4095	4095	0
127	20250324	163900	34377680	4095	4095	4095	4095	0
128	20250324	163800	34377680	4095	4095	4095	4095	0
129	20250324	163700	34377680	4095	4095	4095	4095	0
130	20250324	163600	34377680	4095	4095	4095	4095	0
131	20250324	163500	34377680	4095	4095	4095	4095	0
132	20250324	163400	34377680	4095	4095	4095	4095	0
133	20250324	163300	34377680	4095	4095	4095	4095	0
134	20250324	163200	34377680	4095	4095	4095	4095	0
135	20250324	163100	34377680	4095	4095	4095	4095	0
136	20250324	163000	34377680	4095	4095	4095	4095	0
137	20250324	162900	34377680	4095	4095	4095	4095	0
138	20250324	162800	34377680	4095	4095	4095	4095	0
139	20250324	162700	34377680	4095	4095	4095	4095	0
140	20250324	162600	34377680	4095	4095	4095	4095	0
141	20250324	162500	34377680	4095	4095	4095	4095	0
142	20250324	162400	34377680	4095	4095	4095	4095	0
143	20250324	162300	34377680	4095	4095	4095	4095	0
144	20250324	162200	34377680	4095	4095	4095	4095	0
145	20250324	162100	34377680	4095	4095	4095	4095	0
146	20250324	162000	34377680	4095	4095	4095	4095	0
147	20250324	161900	34377680	4095	4095	4095	4095	0
148	20250324	161800	34377680	4095	4095	4095	4095	0
149	20250324	161700	34377680	4095	4095	4095	4095	0
150	20250324	161600	34377680	4095	4095	4095	4095	0
151	20250324	161500	34377680	4095	4095	4095	4095	0
152	20250324	161400	34377680	4095	4095	4095	4095	277
153	20250324	161300	34377680	4095	4095	4095	4095	0
154	20250324	161200	34377680	4095	4095	4095	4095	0
155	20250324	161100	34377680	4095	4095	4095	4095	0
156	20250324	161000	34377680	4095	4095	4095	4095	0
157	20250324	160900	34377680	4095	4095	4095	4095	0
158	20250324	160800	34377680	4095	4095	4095	4095	0
159	20250324	160700	34377680	4095	4095	4095	4095	0
160	20250324	160600	34377680	4095	4095	4095	4095	0
161	20250324	160500	34377680	4095	4095	4095	4095	0
162	20250324	160400	34377680	4095	4095	4095	4095	0
163	20250324	160300	34377680	4095	4095	4095	4095	0
164	20250324	160200	34377680	4095	4095	4095	4095	0
165	20250324	160100	34377680	4095	4095	4095	4095	0
166	20250324	160000	34377680	4095	4095	4095	4095	0
167	20250324	155900	34377680	4095	4095	4095	4095	0
168	20250324	155800	34377680	4095	4095	4095	4095	0
169	20250324	155700	34377680	4095	4095	4095	4095	0
170	20250324	155600	34377680	4095	4095	4095	4095	0
171	20250324	155500	34377680	4095	4095	4095	4095	0
172	20250324	155400	34377680	4095	4095	4095	4095	0
173	20250324	155300	34377680	4095	4095	4095	4095	0
174	20250324	155200	34377680	4095	4095	4095	4095	0
175	20250324	155100	34377680	4095	4095	4095	4095	0
176	20250324	155000	34377680	4095	4095	4095	4095	0
177	20250324	154900	34377680	4095	4095	4095	4095	0
178	20250324	154800	34377680	4095	4095	4095	4095	0
179	20250324	154700	34377680	4095	4095	4095	4095	0
180	20250324	154600	34377680	4095	4095	4095	4095	0
181	20250324	154500	34377680	4095	4095	4095	4095	0
182	20250324	154400	34377680	4095	4095	4095	4095	277
183	20250324	154300	34377680	4095	4095	4095	4095	0
184	20250324	154200	34377680	4095	4095	4095	4095	0
185	20250324	154100	34377680	4095	4095	4095	4095	0
186	20250324	154000	34377680	4095	4095	4095	4095	0
187	20250324	153900	34377680	4095	4095	4095	4095	0
188	20250324	153800	34377680	4095	4095	4095	4095	0
189	20250324	153700	34377680	4095	4095	4095	4095	0
190	20250324	153600	34377680	4095	4095	4095	4095	0
191	20250324	153500	34377680	4095	4095	4095	4095	0
192	20250324	153400	34377680	4095	4095	4095	4095	0
193	20250324	153300	34377680	4095	4095	4095	4095	0
194	20250324	153200	34377680	4095	4095	4095	4095	0
195	20250324	153100	34377680	4095	4095	4095	4095	0
196	20250324	153000	34377680	4095	4095	4095	4095	277
197	20250324	152900	33243365	4125	4125	4125	4125	0
198	20250324	152800	33243365	4125	4125	4125	4125	0
199	20250324	152700	33243365	4125	4125	4125	4125	0
200	20250324	152600	33243365	4125	4125	4125	4125	0
201	20250324	152500	33243365	4125	4125	4125	4125	0
202	20250324	152400	33243365	4125	4125	4125	4125	0
203	20250324	152300	33243365	4125	4125	4125	4125	0
204	20250324	152200	33243365	4125	4125	4125	4125	0
205	20250324	152100	33243365	4125	4125	4125	4125	0
206	20250324	152000	33243365	4125	4125	4125	4125	0
207	20250324	151900	33243365	4125	4125	4125	4125	13
208	20250324	151800	33189740	4095	4095	4095	4095	0
209	20250324	151700	33189740	4095	4095	4095	4095	0
210	20250324	151600	33189740	4095	4095	4095	4095	0
211	20250324	151500	33189740	4095	4095	4095	4095	0
212	20250324	151400	33189740	4095	4095	4095	4095	0
213	20250324	151300	33189740	4095	4095	4095	4095	0
214	20250324	151200	33189740	4095	4095	4095	4095	0
215	20250324	151100	33189740	4095	4095	4095	4095	10
216	20250324	151000	33148790	4095	4095	4095	4095	0
217	20250324	150900	33148790	4095	4095	4095	4095	0
218	20250324	150800	33148790	4095	4095	4095	4095	0
219	20250324	150700	33148790	4095	4095	4095	4095	0
220	20250324	150600	33148790	4095	4095	4095	4095	0
221	20250324	150500	33148790	4095	4095	4095	4095	0
222	20250324	150400	33148790	4095	4095	4095	4095	0
223	20250324	150300	33148790	4095	4095	4095	4095	0
224	20250324	150200	33148790	4095	4095	4095	4095	0
225	20250324	150100	33148790	4095	4095	4095	4095	0
226	20250324	150000	33148790	4095	4095	4095	4095	0
227	20250324	145900	33148790	4095	4095	4095	4095	0
228	20250324	145800	33148790	4095	4095	4095	4095	0
229	20250324	145700	33148790	4095	4095	4095	4095	11
230	20250324	145600	33103745	4090	4090	4090	4090	0
231	20250324	145500	33103745	4090	4090	4090	4090	0
232	20250324	145400	33103745	4090	4090	4090	4090	0
233	20250324	145300	33103745	4090	4090	4090	4090	0
234	20250324	145200	33103745	4090	4090	4090	4090	18
235	20250324	145100	33030125	4095	4095	4095	4095	0
236	20250324	145000	33030125	4095	4095	4095	4095	0
237	20250324	144900	33030125	4095	4095	4095	4095	0
238	20250324	144800	33030125	4095	4095	4095	4095	0
239	20250324	144700	33030125	4095	4095	4095	4095	0
240	20250324	144600	33030125	4095	4095	4095	4095	0
241	20250324	144500	33030125	4095	4095	4095	4095	0
242	20250324	144400	33030125	4095	4110	4110	4090	100
243	20250324	144300	32620015	4110	4110	4110	4110	0
244	20250324	144200	32620015	4110	4110	4110	4110	19
245	20250324	144100	32541925	4130	4130	4130	4130	0
246	20250324	144000	32541925	4130	4130	4130	4130	0
247	20250324	143900	32541925	4130	4130	4130	4130	0
248	20250324	143800	32541925	4130	4130	4130	4130	0
249	20250324	143700	32541925	4130	4130	4130	4130	0
250	20250324	143600	32541925	4130	4130	4130	4130	0
251	20250324	143500	32541925	4130	4130	4130	4130	0
252	20250324	143400	32541925	4130	4130	4130	4130	0
253	20250324	143300	32541925	4130	4130	4130	4130	0
254	20250324	143200	32541925	4130	4130	4130	4130	0
255	20250324	143100	32541925	4130	4130	4130	4130	0
256	20250324	143000	32541925	4130	4130	4130	4130	0
257	20250324	142900	32541925	4130	4130	4130	4130	0
258	20250324	142800	32541925	4130	4130	4130	4130	0
259	20250324	142700	32541925	4130	4130	4130	4130	3
260	20250324	142600	32529535	4130	4130	4130	4130	0
261	20250324	142500	32529535	4130	4130	4130	4130	0
262	20250324	142400	32529535	4130	4130	4130	4130	0
263	20250324	142300	32529535	4130	4130	4130	4130	0
264	20250324	142200	32529535	4130	4130	4130	4130	0
265	20250324	142100	32529535	4130	4130	4130	4130	0
266	20250324	142000	32529535	4130	4130	4130	4130	0
267	20250324	141900	32529535	4130	4130	4130	4130	0
268	20250324	141800	32529535	4130	4130	4130	4130	0
269	20250324	141700	32529535	4130	4130	4130	4130	0
270	20250324	141600	32529535	4130	4130	4130	4130	0
271	20250324	141500	32529535	4130	4130	4130	4130	0
272	20250324	141400	32529535	4130	4130	4130	4130	0
273	20250324	141300	32529535	4130	4130	4130	4130	0
274	20250324	141200	32529535	4130	4130	4130	4130	0
275	20250324	141100	32529535	4130	4130	4130	4130	0
276	20250324	141000	32529535	4130	4130	4130	4130	4
277	20250324	140900	32513015	4130	4130	4130	4130	0
278	20250324	140800	32513015	4130	4130	4130	4130	0
279	20250324	140700	32513015	4130	4130	4130	4130	0
280	20250324	140600	32513015	4130	4130	4130	4130	0
281	20250324	140500	32513015	4130	4130	4130	4130	0
282	20250324	140400	32513015	4130	4130	4130	4130	0
283	20250324	140300	32513015	4130	4130	4130	4130	0
284	20250324	140200	32513015	4130	4130	4130	4130	0
285	20250324	140100	32513015	4130	4130	4130	4130	0
286	20250324	140000	32513015	4130	4130	4130	4130	1641
287	20250324	135900	25735685	4130	4130	4130	4130	0
288	20250324	135800	25735685	4130	4130	4130	4130	0
289	20250324	135700	25735685	4130	4130	4130	4130	0
290	20250324	135600	25735685	4130	4130	4130	4130	0
291	20250324	135500	25735685	4130	4130	4130	4130	0
292	20250324	135400	25735685	4130	4130	4130	4130	0
293	20250324	135300	25735685	4130	4130	4130	4130	0
294	20250324	135200	25735685	4130	4130	4130	4130	0
295	20250324	135100	25735685	4130	4130	4130	4130	0
296	20250324	135000	25735685	4130	4130	4130	4130	0
297	20250324	134900	25735685	4130	4130	4130	4130	0
298	20250324	134800	25735685	4130	4130	4130	4130	0
299	20250324	134700	25735685	4130	4130	4130	4130	0
300	20250324	134600	25735685	4130	4130	4130	4130	0
301	20250324	134500	25735685	4130	4130	4130	4130	0
302	20250324	134400	25735685	4130	4130	4130	4130	0
303	20250324	134300	25735685	4130	4130	4130	4130	0
304	20250324	134200	25735685	4130	4130	4130	4130	0
305	20250324	134100	25735685	4130	4130	4130	4130	0
306	20250324	134000	25735685	4130	4130	4130	4130	0
307	20250324	133900	25735685	4130	4130	4130	4130	0
308	20250324	133800	25735685	4130	4130	4130	4130	0
309	20250324	133700	25735685	4130	4130	4130	4130	0
310	20250324	133600	25735685	4130	4130	4130	4130	0
311	20250324	133500	25735685	4130	4130	4130	4130	0
312	20250324	133400	25735685	4130	4130	4130	4130	0
313	20250324	133300	25735685	4130	4130	4130	4130	0
314	20250324	133200	25735685	4130	4130	4130	4130	0
315	20250324	133100	25735685	4130	4130	4130	4130	1
316	20250324	133000	25731555	4130	4130	4130	4130	0
317	20250324	132900	25731555	4130	4130	4130	4130	0
318	20250324	132800	25731555	4130	4130	4130	4130	0
319	20250324	132700	25731555	4130	4130	4130	4130	0
320	20250324	132600	25731555	4130	4130	4130	4130	0
321	20250324	132500	25731555	4130	4130	4130	4130	0
322	20250324	132400	25731555	4130	4130	4130	4130	0
323	20250324	132300	25731555	4130	4130	4130	4130	0
324	20250324	132200	25731555	4130	4130	4130	4130	0
325	20250324	132100	25731555	4130	4130	4130	4130	0
326	20250324	132000	25731555	4130	4130	4130	4130	0
327	20250324	131900	25731555	4130	4130	4130	4130	0
328	20250324	131800	25731555	4130	4130	4130	4130	0
329	20250324	131700	25731555	4130	4130	4130	4130	0
330	20250324	131600	25731555	4130	4130	4130	4130	0
331	20250324	131500	25731555	4130	4130	4130	4130	0
332	20250324	131400	25731555	4130	4130	4130	4130	0
333	20250324	131300	25731555	4130	4130	4130	4130	0
334	20250324	131200	25731555	4130	4130	4130	4130	0
335	20250324	131100	25731555	4130	4130	4130	4130	2
336	20250324	131000	25723295	4110	4110	4110	4110	0
337	20250324	130900	25723295	4110	4110	4110	4110	0
338	20250324	130800	25723295	4110	4110	4110	4110	0
339	20250324	130700	25723295	4110	4110	4110	4110	0
340	20250324	130600	25723295	4110	4110	4110	4110	0
341	20250324	130500	25723295	4110	4110	4110	4110	0
342	20250324	130400	25723295	4110	4110	4110	4110	0
343	20250324	130300	25723295	4110	4120	4120	4110	4800
344	20250324	130200	5995240	4130	4130	4130	4130	0
345	20250324	130100	5995240	4130	4130	4130	4130	0
346	20250324	130000	5995240	4130	4130	4130	4130	0
347	20250324	125900	5995240	4130	4130	4130	4130	0
348	20250324	125800	5995240	4130	4130	4130	4130	0
349	20250324	125700	5995240	4130	4130	4130	4130	0
350	20250324	125600	5995240	4130	4130	4130	4130	0
351	20250324	125500	5995240	4130	4130	4130	4130	0
352	20250324	125400	5995240	4130	4130	4130	4130	0
353	20250324	125300	5995240	4130	4130	4130	4130	0
354	20250324	125200	5995240	4130	4130	4130	4130	0
355	20250324	125100	5995240	4130	4130	4130	4130	0
356	20250324	125000	5995240	4130	4130	4130	4130	0
357	20250324	124900	5995240	4130	4130	4130	4130	0
358	20250324	124800	5995240	4130	4130	4130	4130	0
359	20250324	124700	5995240	4130	4130	4130	4130	0
360	20250324	124600	5995240	4130	4130	4130	4130	0
361	20250324	124500	5995240	4130	4130	4130	4130	0
362	20250324	124400	5995240	4130	4130	4130	4130	0
363	20250324	124300	5995240	4130	4130	4130	4130	1
364	20250324	124200	5991110	4130	4130	4130	4130	0
365	20250324	124100	5991110	4130	4130	4130	4130	0
366	20250324	124000	5991110	4130	4130	4130	4130	0
367	20250324	123900	5991110	4130	4130	4130	4130	0
368	20250324	123800	5991110	4130	4130	4130	4130	0
369	20250324	123700	5991110	4130	4130	4130	4130	0
370	20250324	123600	5991110	4130	4130	4130	4130	0
371	20250324	123500	5991110	4130	4130	4130	4130	0
372	20250324	123400	5991110	4130	4130	4130	4130	0
373	20250324	123300	5991110	4130	4130	4130	4130	0
374	20250324	123200	5991110	4130	4130	4130	4130	25
375	20250324	123100	5887860	4130	4130	4130	4130	0
376	20250324	123000	5887860	4130	4130	4130	4130	0
377	20250324	122900	5887860	4130	4130	4130	4130	0
378	20250324	122800	5887860	4130	4125	4130	4125	68
379	20250324	122700	5607270	4120	4120	4120	4120	0
380	20250324	122600	5607270	4120	4120	4120	4120	0
381	20250324	122500	5607270	4120	4120	4120	4120	0
382	20250324	122400	5607270	4120	4120	4120	4120	0
383	20250324	122300	5607270	4120	4120	4120	4120	0
384	20250324	122200	5607270	4120	4120	4120	4120	0
385	20250324	122100	5607270	4120	4120	4120	4120	0
386	20250324	122000	5607270	4120	4120	4120	4120	0
387	20250324	121900	5607270	4120	4120	4120	4120	0
388	20250324	121800	5607270	4120	4120	4120	4120	0
389	20250324	121700	5607270	4120	4120	4120	4120	0
390	20250324	121600	5607270	4120	4120	4120	4120	0
391	20250324	121500	5607270	4120	4120	4120	4120	65
392	20250324	121400	5339470	4120	4120	4120	4120	0
393	20250324	121300	5339470	4120	4120	4120	4120	0
394	20250324	121200	5339470	4120	4120	4120	4120	0
395	20250324	121100	5339470	4120	4120	4120	4120	0
396	20250324	121000	5339470	4120	4120	4120	4120	0
397	20250324	120900	5339470	4120	4120	4120	4120	0
398	20250324	120800	5339470	4120	4120	4120	4120	0
399	20250324	120700	5339470	4120	4120	4120	4120	0
400	20250324	120600	5339470	4120	4120	4120	4120	0
401	20250324	120500	5339470	4120	4120	4120	4120	1
402	20250324	120400	5335350	4115	4115	4115	4115	0
403	20250324	120300	5335350	4115	4115	4115	4115	0
404	20250324	120200	5335350	4115	4115	4115	4115	0
405	20250324	120100	5335350	4115	4115	4115	4115	0
406	20250324	120000	5335350	4115	4115	4115	4115	0
407	20250324	115900	5335350	4115	4115	4115	4115	0
408	20250324	115800	5335350	4115	4115	4115	4115	0
409	20250324	115700	5335350	4115	4115	4115	4115	0
410	20250324	115600	5335350	4115	4115	4115	4115	0
411	20250324	115500	5335350	4115	4115	4115	4115	0
412	20250324	115400	5335350	4115	4115	4115	4115	0
413	20250324	115300	5335350	4115	4115	4115	4115	0
414	20250324	115200	5335350	4115	4115	4115	4115	0
415	20250324	115100	5335350	4115	4115	4115	4115	0
416	20250324	115000	5335350	4115	4115	4115	4115	0
417	20250324	114900	5335350	4115	4115	4115	4115	0
418	20250324	114800	5335350	4115	4115	4115	4115	0
419	20250324	114700	5335350	4115	4115	4115	4115	0
420	20250324	114600	5335350	4115	4115	4115	4115	0
421	20250324	114500	5335350	4115	4115	4115	4115	0
422	20250324	114400	5335350	4115	4115	4115	4115	0
423	20250324	114300	5335350	4115	4115	4115	4115	0
424	20250324	114200	5335350	4115	4115	4115	4115	0
425	20250324	114100	5335350	4115	4115	4115	4115	0
426	20250324	114000	5335350	4115	4115	4115	4115	0
427	20250324	113900	5335350	4115	4115	4115	4115	0
428	20250324	113800	5335350	4115	4115	4115	4115	0
429	20250324	113700	5335350	4115	4115	4115	4115	0
430	20250324	113600	5335350	4115	4115	4115	4115	0
431	20250324	113500	5335350	4115	4115	4115	4115	0
432	20250324	113400	5335350	4115	4115	4115	4115	0
433	20250324	113300	5335350	4115	4115	4115	4115	0
434	20250324	113200	5335350	4115	4115	4115	4115	0
435	20250324	113100	5335350	4115	4115	4115	4115	0
436	20250324	113000	5335350	4115	4115	4115	4115	0
437	20250324	112900	5335350	4115	4115	4115	4115	0
438	20250324	112800	5335350	4115	4115	4115	4115	25
439	20250324	112700	5232475	4115	4115	4115	4115	0
440	20250324	112600	5232475	4115	4115	4115	4115	122
441	20250324	112500	4730445	4115	4115	4115	4115	243
442	20250324	112400	3730500	4115	4115	4115	4115	0
443	20250324	112300	3730500	4115	4115	4115	4115	0
444	20250324	112200	3730500	4115	4115	4115	4115	0
445	20250324	112100	3730500	4115	4115	4115	4115	0
446	20250324	112000	3730500	4115	4115	4115	4115	0
447	20250324	111900	3730500	4115	4115	4115	4115	0
448	20250324	111800	3730500	4115	4115	4115	4115	0
449	20250324	111700	3730500	4115	4115	4115	4115	0
450	20250324	111600	3730500	4115	4115	4115	4115	0
451	20250324	111500	3730500	4115	4115	4115	4115	0
452	20250324	111400	3730500	4115	4115	4115	4115	0
453	20250324	111300	3730500	4115	4115	4115	4115	0
454	20250324	111200	3730500	4115	4115	4115	4115	0
455	20250324	111100	3730500	4115	4115	4115	4115	0
456	20250324	111000	3730500	4115	4115	4115	4115	0
457	20250324	110900	3730500	4115	4115	4115	4115	0
458	20250324	110800	3730500	4115	4115	4115	4115	0
459	20250324	110700	3730500	4115	4115	4115	4115	0
460	20250324	110600	3730500	4115	4115	4115	4115	0
461	20250324	110500	3730500	4115	4115	4115	4115	0
462	20250324	110400	3730500	4115	4115	4115	4115	0
463	20250324	110300	3730500	4115	4115	4115	4115	0
464	20250324	110200	3730500	4115	4115	4115	4115	0
465	20250324	110100	3730500	4115	4115	4115	4115	0
466	20250324	110000	3730500	4115	4115	4115	4115	20
467	20250324	105900	3648200	4115	4115	4115	4115	0
468	20250324	105800	3648200	4115	4115	4115	4115	0
469	20250324	105700	3648200	4115	4115	4115	4115	0
470	20250324	105600	3648200	4115	4115	4115	4115	0
471	20250324	105500	3648200	4115	4115	4115	4115	0
472	20250324	105400	3648200	4115	4115	4115	4115	0
473	20250324	105300	3648200	4115	4115	4115	4115	0
474	20250324	105200	3648200	4115	4115	4115	4115	0
475	20250324	105100	3648200	4115	4115	4115	4115	0
476	20250324	105000	3648200	4115	4115	4115	4115	0
477	20250324	104900	3648200	4115	4115	4115	4115	0
478	20250324	104800	3648200	4115	4115	4115	4115	0
479	20250324	104700	3648200	4115	4115	4115	4115	0
480	20250324	104600	3648200	4115	4115	4115	4115	0
481	20250324	104500	3648200	4115	4115	4115	4115	0
482	20250324	104400	3648200	4115	4115	4115	4115	0
483	20250324	104300	3648200	4115	4115	4115	4115	0
484	20250324	104200	3648200	4115	4115	4115	4115	0
485	20250324	104100	3648200	4115	4115	4115	4115	0
486	20250324	104000	3648200	4115	4115	4115	4115	0
487	20250324	103900	3648200	4115	4115	4115	4115	0
488	20250324	103800	3648200	4115	4115	4115	4115	0
489	20250324	103700	3648200	4115	4115	4115	4115	0
490	20250324	103600	3648200	4115	4115	4115	4115	0
491	20250324	103500	3648200	4115	4115	4115	4115	0
492	20250324	103400	3648200	4115	4115	4115	4115	0
493	20250324	103300	3648200	4115	4115	4115	4115	0
494	20250324	103200	3648200	4115	4115	4115	4115	0
495	20250324	103100	3648200	4115	4115	4115	4115	0
496	20250324	103000	3648200	4115	4115	4115	4115	0
497	20250324	102900	3648200	4115	4115	4115	4115	0
498	20250324	102800	3648200	4115	4115	4115	4115	0
499	20250324	102700	3648200	4115	4115	4115	4115	83
500	20250324	102600	3306655	4120	4120	4120	4120	0
501	20250324	102500	3306655	4120	4120	4120	4120	0
502	20250324	102400	3306655	4120	4120	4120	4120	70
503	20250324	102300	3018255	4120	4120	4120	4120	3
504	20250324	102200	3005895	4120	4120	4120	4120	0
505	20250324	102100	3005895	4120	4120	4120	4120	0
506	20250324	102000	3005895	4120	4120	4120	4120	0
507	20250324	101900	3005895	4120	4120	4120	4120	54
508	20250324	101800	2783415	4120	4120	4120	4120	0
509	20250324	101700	2783415	4120	4120	4120	4120	0
510	20250324	101600	2783415	4120	4120	4120	4120	0
511	20250324	101500	2783415	4120	4120	4120	4120	0
512	20250324	101400	2783415	4120	4120	4120	4120	0
513	20250324	101300	2783415	4120	4120	4120	4120	0
514	20250324	101200	2783415	4120	4120	4120	4120	0
515	20250324	101100	2783415	4120	4120	4120	4120	2
516	20250324	101000	2775175	4120	4120	4120	4120	0
517	20250324	100900	2775175	4120	4120	4120	4120	0
518	20250324	100800	2775175	4120	4120	4120	4120	0
519	20250324	100700	2775175	4120	4120	4120	4120	0
520	20250324	100600	2775175	4120	4120	4120	4120	0
521	20250324	100500	2775175	4120	4120	4120	4120	0
522	20250324	100400	2775175	4120	4120	4120	4120	0
523	20250324	100300	2775175	4120	4120	4120	4120	0
524	20250324	100200	2775175	4120	4120	4120	4120	0
525	20250324	100100	2775175	4120	4120	4120	4120	0
526	20250324	100000	2775175	4120	4120	4120	4120	0
527	20250324	095900	2775175	4120	4120	4120	4120	0
528	20250324	095800	2775175	4120	4120	4120	4120	0
529	20250324	095700	2775175	4120	4120	4120	4120	0
530	20250324	095600	2775175	4120	4120	4120	4120	0
531	20250324	095500	2775175	4120	4120	4120	4120	0
532	20250324	095400	2775175	4120	4120	4120	4120	0
533	20250324	095300	2775175	4120	4120	4120	4120	0
534	20250324	095200	2775175	4120	4120	4120	4120	0
535	20250324	095100	2775175	4120	4120	4120	4120	10
536	20250324	095000	2733975	4120	4120	4120	4120	0
537	20250324	094900	2733975	4120	4120	4120	4120	0
538	20250324	094800	2733975	4120	4120	4120	4120	0
539	20250324	094700	2733975	4120	4120	4120	4120	0
540	20250324	094600	2733975	4120	4120	4120	4120	0
541	20250324	094500	2733975	4120	4120	4120	4120	0
542	20250324	094400	2733975	4120	4120	4120	4120	1
543	20250324	094300	2729855	4120	4120	4120	4120	10
544	20250324	094200	2688655	4120	4120	4120	4120	30
545	20250324	094100	2565055	4120	4120	4120	4120	0
546	20250324	094000	2565055	4120	4120	4120	4120	1
547	20250324	093900	2560935	4100	4100	4100	4100	0
548	20250324	093800	2560935	4100	4100	4100	4100	0
549	20250324	093700	2560935	4100	4100	4100	4100	0
550	20250324	093600	2560935	4100	4100	4100	4100	0
551	20250324	093500	2560935	4100	4100	4100	4100	0
552	20250324	093400	2560935	4100	4100	4100	4100	0
553	20250324	093300	2560935	4100	4100	4100	4100	0
554	20250324	093200	2560935	4100	4100	4100	4100	2
555	20250324	093100	2552735	4100	4100	4100	4100	0
556	20250324	093000	2552735	4100	4100	4100	4100	0
557	20250324	092900	2552735	4100	4100	4100	4100	0
558	20250324	092800	2552735	4100	4100	4100	4100	0
559	20250324	092700	2552735	4100	4100	4100	4100	0
560	20250324	092600	2552735	4100	4100	4100	4100	0
561	20250324	092500	2552735	4100	4100	4100	4100	0
562	20250324	092400	2552735	4100	4100	4100	4100	0
563	20250324	092300	2552735	4100	4100	4100	4100	0
564	20250324	092200	2552735	4100	4100	4100	4100	0
565	20250324	092100	2552735	4100	4100	4100	4100	0
566	20250324	092000	2552735	4100	4100	4100	4100	0
567	20250324	091900	2552735	4100	4100	4100	4100	42
568	20250324	091800	2380535	4100	4100	4100	4100	0
569	20250324	091700	2380535	4100	4100	4100	4100	0
570	20250324	091600	2380535	4100	4100	4100	4100	0
571	20250324	091500	2380535	4100	4100	4100	4100	0
572	20250324	091400	2380535	4100	4100	4100	4100	3
573	20250324	091300	2368235	4060	4100	4100	4060	141
574	20250324	091200	1791200	4100	4100	4100	4100	0
575	20250324	091100	1791200	4100	4100	4100	4100	0
576	20250324	091000	1791200	4100	4100	4100	4100	0
577	20250324	090900	1791200	4100	4100	4100	4100	0
578	20250324	090800	1791200	4100	4100	4100	4100	0
579	20250324	090700	1791200	4100	4100	4100	4100	0
580	20250324	090600	1791200	4100	4110	4110	4100	81
581	20250324	090500	1458390	4110	4110	4110	4110	1
582	20250324	090400	1454280	4110	4110	4110	4110	100
583	20250324	090300	1043280	4140	4140	4140	4140	0
584	20250324	090200	1043280	4140	4140	4140	4140	0
585	20250324	090100	1043280	4140	4140	4140	4140	192
586	20250324	090000	248400	4140	4140	4140	4140	60