KissMeData/004590/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	184300	88965175	4070	4070	4070	4070	264
3	20250327	184200	88965175	4070	4070	4070	4070	0
4	20250327	184100	88965175	4070	4070	4070	4070	0
5	20250327	184000	88965175	4070	4070	4070	4070	0
6	20250327	183900	88965175	4070	4070	4070	4070	0
7	20250327	183800	88965175	4070	4070	4070	4070	0
8	20250327	183700	88965175	4070	4070	4070	4070	0
9	20250327	183600	88965175	4070	4070	4070	4070	0
10	20250327	183500	88965175	4070	4070	4070	4070	0
11	20250327	183400	88965175	4070	4070	4070	4070	0
12	20250327	183300	88965175	4070	4070	4070	4070	0
13	20250327	183200	88965175	4070	4070	4070	4070	0
14	20250327	183100	88965175	4070	4070	4070	4070	0
15	20250327	183000	88965175	4070	4070	4070	4070	0
16	20250327	182900	88965175	4070	4070	4070	4070	0
17	20250327	182800	88965175	4070	4070	4070	4070	0
18	20250327	182700	88965175	4070	4070	4070	4070	0
19	20250327	182600	88965175	4070	4070	4070	4070	0
20	20250327	182500	88965175	4070	4070	4070	4070	0
21	20250327	182400	88965175	4070	4070	4070	4070	0
22	20250327	182300	88965175	4070	4070	4070	4070	0
23	20250327	182200	88965175	4070	4070	4070	4070	0
24	20250327	182100	88965175	4070	4070	4070	4070	0
25	20250327	182000	88965175	4070	4070	4070	4070	0
26	20250327	181900	88965175	4070	4070	4070	4070	0
27	20250327	181800	88965175	4070	4070	4070	4070	0
28	20250327	181700	88965175	4070	4070	4070	4070	0
29	20250327	181600	88965175	4070	4070	4070	4070	0
30	20250327	181500	88965175	4070	4070	4070	4070	0
31	20250327	181400	88965175	4070	4070	4070	4070	0
32	20250327	181300	88965175	4070	4070	4070	4070	264
33	20250327	181200	88965175	4070	4070	4070	4070	0
34	20250327	181100	88965175	4070	4070	4070	4070	0
35	20250327	181000	88965175	4070	4070	4070	4070	0
36	20250327	180900	88965175	4070	4070	4070	4070	0
37	20250327	180800	88965175	4070	4070	4070	4070	0
38	20250327	180700	88965175	4070	4070	4070	4070	0
39	20250327	180600	88965175	4070	4070	4070	4070	0
40	20250327	180500	88965175	4070	4070	4070	4070	0
41	20250327	180400	88965175	4070	4070	4070	4070	0
42	20250327	180300	88965175	4070	4070	4070	4070	0
43	20250327	180200	88965175	4070	4070	4070	4070	0
44	20250327	180100	88965175	4070	4070	4070	4070	0
45	20250327	180000	88965175	4070	4070	4070	4070	0
46	20250327	175900	88965175	4070	4070	4070	4070	0
47	20250327	175800	88965175	4070	4070	4070	4070	0
48	20250327	175700	88965175	4070	4070	4070	4070	0
49	20250327	175600	88965175	4070	4070	4070	4070	0
50	20250327	175500	88965175	4070	4070	4070	4070	0
51	20250327	175400	88965175	4070	4070	4070	4070	0
52	20250327	175300	88965175	4070	4070	4070	4070	0
53	20250327	175200	88965175	4070	4070	4070	4070	0
54	20250327	175100	88965175	4070	4070	4070	4070	0
55	20250327	175000	88965175	4070	4070	4070	4070	0
56	20250327	174900	88965175	4070	4070	4070	4070	0
57	20250327	174800	88965175	4070	4070	4070	4070	0
58	20250327	174700	88965175	4070	4070	4070	4070	0
59	20250327	174600	88965175	4070	4070	4070	4070	0
60	20250327	174500	88965175	4070	4070	4070	4070	0
61	20250327	174400	88965175	4070	4070	4070	4070	0
62	20250327	174300	88965175	4070	4070	4070	4070	264
63	20250327	174200	88965175	4070	4070	4070	4070	0
64	20250327	174100	88965175	4070	4070	4070	4070	0
65	20250327	174000	88965175	4070	4070	4070	4070	0
66	20250327	173900	88965175	4070	4070	4070	4070	0
67	20250327	173800	88965175	4070	4070	4070	4070	0
68	20250327	173700	88965175	4070	4070	4070	4070	0
69	20250327	173600	88965175	4070	4070	4070	4070	0
70	20250327	173500	88965175	4070	4070	4070	4070	0
71	20250327	173400	88965175	4070	4070	4070	4070	0
72	20250327	173300	88965175	4070	4070	4070	4070	0
73	20250327	173200	88965175	4070	4070	4070	4070	0
74	20250327	173100	88965175	4070	4070	4070	4070	0
75	20250327	173000	88965175	4070	4070	4070	4070	0
76	20250327	172900	88965175	4070	4070	4070	4070	0
77	20250327	172800	88965175	4070	4070	4070	4070	0
78	20250327	172700	88965175	4070	4070	4070	4070	0
79	20250327	172600	88965175	4070	4070	4070	4070	0
80	20250327	172500	88965175	4070	4070	4070	4070	0
81	20250327	172400	88965175	4070	4070	4070	4070	0
82	20250327	172300	88965175	4070	4070	4070	4070	0
83	20250327	172200	88965175	4070	4070	4070	4070	0
84	20250327	172100	88965175	4070	4070	4070	4070	0
85	20250327	172000	88965175	4070	4070	4070	4070	0
86	20250327	171900	88965175	4070	4070	4070	4070	0
87	20250327	171800	88965175	4070	4070	4070	4070	0
88	20250327	171700	88965175	4070	4070	4070	4070	0
89	20250327	171600	88965175	4070	4070	4070	4070	0
90	20250327	171500	88965175	4070	4070	4070	4070	0
91	20250327	171400	88965175	4070	4070	4070	4070	0
92	20250327	171300	88965175	4070	4070	4070	4070	264
93	20250327	171200	88965175	4070	4070	4070	4070	0
94	20250327	171100	88965175	4070	4070	4070	4070	0
95	20250327	171000	88965175	4070	4070	4070	4070	0
96	20250327	170900	88965175	4070	4070	4070	4070	0
97	20250327	170800	88965175	4070	4070	4070	4070	0
98	20250327	170700	88965175	4070	4070	4070	4070	0
99	20250327	170600	88965175	4070	4070	4070	4070	0
100	20250327	170500	88965175	4070	4070	4070	4070	0
101	20250327	170400	88965175	4070	4070	4070	4070	0
102	20250327	170300	88965175	4070	4070	4070	4070	0
103	20250327	170200	88965175	4070	4070	4070	4070	0
104	20250327	170100	88965175	4070	4070	4070	4070	0
105	20250327	170000	88965175	4070	4070	4070	4070	0
106	20250327	165900	88965175	4070	4070	4070	4070	0
107	20250327	165800	88965175	4070	4070	4070	4070	0
108	20250327	165700	88965175	4070	4070	4070	4070	0
109	20250327	165600	88965175	4070	4070	4070	4070	0
110	20250327	165500	88965175	4070	4070	4070	4070	0
111	20250327	165400	88965175	4070	4070	4070	4070	0
112	20250327	165300	88965175	4070	4070	4070	4070	0
113	20250327	165200	88965175	4070	4070	4070	4070	0
114	20250327	165100	88965175	4070	4070	4070	4070	0
115	20250327	165000	88965175	4070	4070	4070	4070	0
116	20250327	164900	88965175	4070	4070	4070	4070	0
117	20250327	164800	88965175	4070	4070	4070	4070	0
118	20250327	164700	88965175	4070	4070	4070	4070	0
119	20250327	164600	88965175	4070	4070	4070	4070	0
120	20250327	164500	88965175	4070	4070	4070	4070	0
121	20250327	164400	88965175	4070	4070	4070	4070	0
122	20250327	164300	88965175	4070	4070	4070	4070	264
123	20250327	164200	88965175	4070	4070	4070	4070	0
124	20250327	164100	88965175	4070	4070	4070	4070	0
125	20250327	164000	88965175	4070	4070	4070	4070	0
126	20250327	163900	88965175	4070	4070	4070	4070	0
127	20250327	163800	88965175	4070	4070	4070	4070	0
128	20250327	163700	88965175	4070	4070	4070	4070	0
129	20250327	163600	88965175	4070	4070	4070	4070	0
130	20250327	163500	88965175	4070	4070	4070	4070	0
131	20250327	163400	88965175	4070	4070	4070	4070	0
132	20250327	163300	88965175	4070	4070	4070	4070	0
133	20250327	163200	88965175	4070	4070	4070	4070	0
134	20250327	163100	88965175	4070	4070	4070	4070	0
135	20250327	163000	88965175	4070	4070	4070	4070	0
136	20250327	162900	88965175	4070	4070	4070	4070	0
137	20250327	162800	88965175	4070	4070	4070	4070	0
138	20250327	162700	88965175	4070	4070	4070	4070	0
139	20250327	162600	88965175	4070	4070	4070	4070	0
140	20250327	162500	88965175	4070	4070	4070	4070	0
141	20250327	162400	88965175	4070	4070	4070	4070	0
142	20250327	162300	88965175	4070	4070	4070	4070	0
143	20250327	162200	88965175	4070	4070	4070	4070	0
144	20250327	162100	88965175	4070	4070	4070	4070	0
145	20250327	162000	88965175	4070	4070	4070	4070	0
146	20250327	161900	88965175	4070	4070	4070	4070	0
147	20250327	161800	88965175	4070	4070	4070	4070	0
148	20250327	161700	88965175	4070	4070	4070	4070	0
149	20250327	161600	88965175	4070	4070	4070	4070	0
150	20250327	161500	88965175	4070	4070	4070	4070	0
151	20250327	161400	88965175	4070	4070	4070	4070	0
152	20250327	161300	88965175	4070	4070	4070	4070	264
153	20250327	161200	88965175	4070	4070	4070	4070	0
154	20250327	161100	88965175	4070	4070	4070	4070	0
155	20250327	161000	88965175	4070	4070	4070	4070	0
156	20250327	160900	88965175	4070	4070	4070	4070	0
157	20250327	160800	88965175	4070	4070	4070	4070	0
158	20250327	160700	88965175	4070	4070	4070	4070	0
159	20250327	160600	88965175	4070	4070	4070	4070	0
160	20250327	160500	88965175	4070	4070	4070	4070	0
161	20250327	160400	88965175	4070	4070	4070	4070	0
162	20250327	160300	88965175	4070	4070	4070	4070	0
163	20250327	160200	88965175	4070	4070	4070	4070	0
164	20250327	160100	88965175	4070	4070	4070	4070	0
165	20250327	160000	88965175	4070	4070	4070	4070	0
166	20250327	155900	88965175	4070	4070	4070	4070	0
167	20250327	155800	88965175	4070	4070	4070	4070	0
168	20250327	155700	88965175	4070	4070	4070	4070	0
169	20250327	155600	88965175	4070	4070	4070	4070	0
170	20250327	155500	88965175	4070	4070	4070	4070	0
171	20250327	155400	88965175	4070	4070	4070	4070	0
172	20250327	155300	88965175	4070	4070	4070	4070	0
173	20250327	155200	88965175	4070	4070	4070	4070	0
174	20250327	155100	88965175	4070	4070	4070	4070	0
175	20250327	155000	88965175	4070	4070	4070	4070	0
176	20250327	154900	88965175	4070	4070	4070	4070	0
177	20250327	154800	88965175	4070	4070	4070	4070	0
178	20250327	154700	88965175	4070	4070	4070	4070	0
179	20250327	154600	88965175	4070	4070	4070	4070	0
180	20250327	154500	88965175	4070	4070	4070	4070	0
181	20250327	154400	88965175	4070	4070	4070	4070	0
182	20250327	154300	88965175	4070	4070	4070	4070	264
183	20250327	154200	88965175	4070	4070	4070	4070	0
184	20250327	154100	88965175	4070	4070	4070	4070	0
185	20250327	154000	88965175	4070	4070	4070	4070	0
186	20250327	153900	88965175	4070	4070	4070	4070	0
187	20250327	153800	88965175	4070	4070	4070	4070	0
188	20250327	153700	88965175	4070	4070	4070	4070	0
189	20250327	153600	88965175	4070	4070	4070	4070	0
190	20250327	153500	88965175	4070	4070	4070	4070	0
191	20250327	153400	88965175	4070	4070	4070	4070	0
192	20250327	153300	88965175	4070	4070	4070	4070	0
193	20250327	153200	88965175	4070	4070	4070	4070	0
194	20250327	153100	88965175	4070	4070	4070	4070	0
195	20250327	153000	88965175	4070	4070	4070	4070	264
196	20250327	152900	87890695	4085	4085	4085	4085	0
197	20250327	152800	87890695	4085	4085	4085	4085	0
198	20250327	152700	87890695	4085	4085	4085	4085	0
199	20250327	152600	87890695	4085	4085	4085	4085	0
200	20250327	152500	87890695	4085	4085	4085	4085	0
201	20250327	152400	87890695	4085	4085	4085	4085	0
202	20250327	152300	87890695	4085	4085	4085	4085	0
203	20250327	152200	87890695	4085	4085	4085	4085	0
204	20250327	152100	87890695	4085	4085	4085	4085	0
205	20250327	152000	87890695	4085	4085	4085	4085	0
206	20250327	151900	87890695	4085	4085	4085	4085	0
207	20250327	151800	87890695	4085	4085	4085	4085	1
208	20250327	151700	87886610	4075	4075	4075	4075	0
209	20250327	151600	87886610	4075	4075	4075	4075	0
210	20250327	151500	87886610	4075	4075	4075	4075	0
211	20250327	151400	87886610	4075	4075	4075	4075	3
212	20250327	151300	87874385	4080	4080	4080	4080	50
213	20250327	151200	87670385	4075	4075	4075	4075	0
214	20250327	151100	87670385	4075	4075	4075	4075	0
215	20250327	151000	87670385	4075	4075	4075	4075	0
216	20250327	150900	87670385	4075	4075	4075	4075	0
217	20250327	150800	87670385	4075	4075	4075	4075	0
218	20250327	150700	87670385	4075	4075	4075	4075	0
219	20250327	150600	87670385	4075	4075	4075	4075	0
220	20250327	150500	87670385	4075	4075	4075	4075	0
221	20250327	150400	87670385	4075	4075	4075	4075	0
222	20250327	150300	87670385	4075	4075	4075	4075	343
223	20250327	150200	86272660	4075	4075	4075	4075	0
224	20250327	150100	86272660	4075	4075	4075	4075	69
225	20250327	150000	85991485	4080	4080	4080	4080	0
226	20250327	145900	85991485	4080	4080	4080	4080	0
227	20250327	145800	85991485	4080	4080	4080	4080	60
228	20250327	145700	85746685	4080	4080	4080	4080	10
229	20250327	145600	85705885	4080	4080	4080	4080	0
230	20250327	145500	85705885	4080	4080	4080	4080	0
231	20250327	145400	85705885	4080	4080	4080	4080	0
232	20250327	145300	85705885	4080	4080	4080	4080	0
233	20250327	145200	85705885	4080	4080	4080	4080	0
234	20250327	145100	85705885	4080	4080	4080	4080	0
235	20250327	145000	85705885	4080	4080	4080	4080	0
236	20250327	144900	85705885	4080	4080	4080	4080	1
237	20250327	144800	85701805	4075	4075	4075	4075	0
238	20250327	144700	85701805	4075	4075	4075	4075	0
239	20250327	144600	85701805	4075	4075	4075	4075	0
240	20250327	144500	85701805	4075	4075	4075	4075	0
241	20250327	144400	85701805	4075	4075	4075	4075	0
242	20250327	144300	85701805	4075	4075	4075	4075	0
243	20250327	144200	85701805	4075	4075	4075	4075	38
244	20250327	144100	85546955	4075	4075	4075	4075	0
245	20250327	144000	85546955	4075	4080	4080	4075	519
246	20250327	143900	83431600	4085	4085	4085	4085	0
247	20250327	143800	83431600	4085	4085	4085	4085	0
248	20250327	143700	83431600	4085	4085	4085	4085	0
249	20250327	143600	83431600	4085	4085	4085	4085	0
250	20250327	143500	83431600	4085	4085	4085	4085	0
251	20250327	143400	83431600	4085	4085	4085	4085	5
252	20250327	143300	83411175	4085	4085	4085	4085	0
253	20250327	143200	83411175	4085	4085	4085	4085	0
254	20250327	143100	83411175	4085	4085	4085	4085	0
255	20250327	143000	83411175	4085	4085	4085	4085	0
256	20250327	142900	83411175	4085	4085	4085	4085	0
257	20250327	142800	83411175	4085	4085	4085	4085	0
258	20250327	142700	83411175	4085	4085	4085	4085	0
259	20250327	142600	83411175	4085	4085	4085	4085	0
260	20250327	142500	83411175	4085	4085	4085	4085	0
261	20250327	142400	83411175	4085	4085	4085	4085	0
262	20250327	142300	83411175	4085	4085	4085	4085	0
263	20250327	142200	83411175	4085	4085	4085	4085	0
264	20250327	142100	83411175	4085	4085	4085	4085	0
265	20250327	142000	83411175	4085	4085	4085	4085	0
266	20250327	141900	83411175	4085	4085	4085	4085	62
267	20250327	141800	83157905	4090	4090	4090	4090	0
268	20250327	141700	83157905	4090	4090	4090	4090	0
269	20250327	141600	83157905	4090	4090	4090	4090	0
270	20250327	141500	83157905	4090	4090	4090	4090	0
271	20250327	141400	83157905	4090	4090	4090	4090	0
272	20250327	141300	83157905	4090	4090	4090	4090	20
273	20250327	141200	83076105	4090	4090	4090	4090	0
274	20250327	141100	83076105	4090	4090	4090	4090	70
275	20250327	141000	82789805	4090	4090	4090	4090	0
276	20250327	140900	82789805	4090	4090	4090	4090	0
277	20250327	140800	82789805	4090	4090	4090	4090	1
278	20250327	140700	82785715	4090	4090	4090	4090	0
279	20250327	140600	82785715	4090	4090	4090	4090	1
280	20250327	140500	82781625	4085	4085	4085	4085	0
281	20250327	140400	82781625	4085	4085	4085	4085	0
282	20250327	140300	82781625	4085	4085	4085	4085	0
283	20250327	140200	82781625	4085	4085	4085	4085	171
284	20250327	140100	82083090	4085	4085	4085	4085	0
285	20250327	140000	82083090	4085	4085	4085	4085	0
286	20250327	135900	82083090	4085	4085	4085	4085	0
287	20250327	135800	82083090	4085	4085	4085	4085	3
288	20250327	135700	82070835	4085	4085	4085	4085	0
289	20250327	135600	82070835	4085	4085	4085	4085	0
290	20250327	135500	82070835	4085	4085	4085	4085	0
291	20250327	135400	82070835	4085	4085	4085	4085	0
292	20250327	135300	82070835	4085	4085	4085	4085	0
293	20250327	135200	82070835	4085	4085	4085	4085	0
294	20250327	135100	82070835	4085	4085	4085	4085	0
295	20250327	135000	82070835	4085	4085	4085	4085	0
296	20250327	134900	82070835	4085	4085	4085	4085	0
297	20250327	134800	82070835	4085	4085	4085	4085	0
298	20250327	134700	82070835	4085	4085	4085	4085	0
299	20250327	134600	82070835	4085	4085	4085	4085	0
300	20250327	134500	82070835	4085	4085	4085	4085	0
301	20250327	134400	82070835	4085	4085	4085	4085	0
302	20250327	134300	82070835	4085	4085	4085	4085	0
303	20250327	134200	82070835	4085	4085	4085	4085	0
304	20250327	134100	82070835	4085	4085	4085	4085	0
305	20250327	134000	82070835	4085	4085	4085	4085	0
306	20250327	133900	82070835	4085	4085	4085	4085	0
307	20250327	133800	82070835	4085	4085	4085	4085	0
308	20250327	133700	82070835	4085	4085	4085	4085	0
309	20250327	133600	82070835	4085	4085	4085	4085	0
310	20250327	133500	82070835	4085	4085	4085	4085	0
311	20250327	133400	82070835	4085	4085	4085	4085	0
312	20250327	133300	82070835	4085	4085	4085	4085	0
313	20250327	133200	82070835	4085	4085	4085	4085	0
314	20250327	133100	82070835	4085	4085	4085	4085	0
315	20250327	133000	82070835	4085	4085	4085	4085	295
316	20250327	132900	80865760	4085	4085	4085	4085	0
317	20250327	132800	80865760	4085	4085	4085	4085	0
318	20250327	132700	80865760	4085	4085	4085	4085	0
319	20250327	132600	80865760	4085	4085	4085	4085	0
320	20250327	132500	80865760	4085	4085	4085	4085	0
321	20250327	132400	80865760	4085	4085	4085	4085	0
322	20250327	132300	80865760	4085	4085	4085	4085	0
323	20250327	132200	80865760	4085	4085	4085	4085	0
324	20250327	132100	80865760	4085	4085	4085	4085	0
325	20250327	132000	80865760	4085	4085	4085	4085	0
326	20250327	131900	80865760	4085	4085	4085	4085	0
327	20250327	131800	80865760	4085	4085	4085	4085	0
328	20250327	131700	80865760	4085	4085	4085	4085	87
329	20250327	131600	80510365	4085	4085	4085	4085	0
330	20250327	131500	80510365	4085	4085	4085	4085	0
331	20250327	131400	80510365	4085	4085	4085	4085	0
332	20250327	131300	80510365	4085	4085	4085	4085	1
333	20250327	131200	80506280	4075	4075	4075	4075	0
334	20250327	131100	80506280	4075	4075	4075	4075	0
335	20250327	131000	80506280	4075	4075	4075	4075	89
336	20250327	130900	80143605	4085	4085	4085	4085	0
337	20250327	130800	80143605	4085	4085	4085	4085	0
338	20250327	130700	80143605	4085	4085	4085	4085	0
339	20250327	130600	80143605	4085	4085	4085	4085	0
340	20250327	130500	80143605	4085	4085	4085	4085	0
341	20250327	130400	80143605	4085	4085	4085	4085	0
342	20250327	130300	80143605	4085	4085	4085	4085	0
343	20250327	130200	80143605	4085	4085	4085	4085	0
344	20250327	130100	80143605	4085	4085	4085	4085	0
345	20250327	130000	80143605	4085	4085	4085	4085	0
346	20250327	125900	80143605	4085	4085	4085	4085	0
347	20250327	125800	80143605	4085	4085	4085	4085	0
348	20250327	125700	80143605	4085	4085	4085	4085	0
349	20250327	125600	80143605	4085	4085	4085	4085	0
350	20250327	125500	80143605	4085	4085	4085	4085	1
351	20250327	125400	80139520	4085	4085	4085	4085	0
352	20250327	125300	80139520	4085	4085	4085	4085	0
353	20250327	125200	80139520	4085	4085	4085	4085	0
354	20250327	125100	80139520	4085	4085	4085	4085	0
355	20250327	125000	80139520	4085	4085	4085	4085	0
356	20250327	124900	80139520	4085	4085	4085	4085	0
357	20250327	124800	80139520	4085	4085	4085	4085	0
358	20250327	124700	80139520	4085	4085	4085	4085	0
359	20250327	124600	80139520	4085	4085	4085	4085	0
360	20250327	124500	80139520	4085	4085	4085	4085	0
361	20250327	124400	80139520	4085	4085	4085	4085	0
362	20250327	124300	80139520	4085	4085	4085	4085	0
363	20250327	124200	80139520	4085	4085	4085	4085	0
364	20250327	124100	80139520	4085	4085	4085	4085	0
365	20250327	124000	80139520	4085	4085	4085	4085	0
366	20250327	123900	80139520	4085	4085	4085	4085	0
367	20250327	123800	80139520	4085	4085	4085	4085	0
368	20250327	123700	80139520	4085	4085	4085	4085	0
369	20250327	123600	80139520	4085	4085	4085	4085	1
370	20250327	123500	80135435	4080	4080	4080	4080	19
371	20250327	123400	80057915	4075	4075	4075	4075	0
372	20250327	123300	80057915	4075	4075	4075	4075	0
373	20250327	123200	80057915	4075	4075	4075	4075	0
374	20250327	123100	80057915	4075	4075	4075	4075	0
375	20250327	123000	80057915	4075	4075	4075	4075	0
376	20250327	122900	80057915	4075	4075	4075	4075	0
377	20250327	122800	80057915	4075	4075	4075	4075	0
378	20250327	122700	80057915	4075	4080	4080	4075	159
379	20250327	122600	79409845	4080	4080	4080	4080	0
380	20250327	122500	79409845	4080	4080	4080	4080	0
381	20250327	122400	79409845	4080	4080	4080	4080	0
382	20250327	122300	79409845	4080	4080	4080	4080	0
383	20250327	122200	79409845	4080	4080	4080	4080	0
384	20250327	122100	79409845	4080	4080	4080	4080	0
385	20250327	122000	79409845	4080	4080	4080	4080	0
386	20250327	121900	79409845	4080	4080	4080	4080	0
387	20250327	121800	79409845	4080	4080	4080	4080	0
388	20250327	121700	79409845	4080	4080	4080	4080	0
389	20250327	121600	79409845	4080	4080	4080	4080	1
390	20250327	121500	79405765	4085	4085	4085	4085	0
391	20250327	121400	79405765	4085	4085	4085	4085	0
392	20250327	121300	79405765	4085	4085	4085	4085	0
393	20250327	121200	79405765	4085	4085	4085	4085	0
394	20250327	121100	79405765	4085	4085	4085	4085	0
395	20250327	121000	79405765	4085	4085	4085	4085	0
396	20250327	120900	79405765	4085	4085	4085	4085	0
397	20250327	120800	79405765	4085	4085	4085	4085	0
398	20250327	120700	79405765	4085	4085	4085	4085	0
399	20250327	120600	79405765	4085	4085	4085	4085	0
400	20250327	120500	79405765	4085	4085	4085	4085	0
401	20250327	120400	79405765	4085	4085	4085	4085	0
402	20250327	120300	79405765	4085	4085	4085	4085	0
403	20250327	120200	79405765	4085	4085	4085	4085	0
404	20250327	120100	79405765	4085	4085	4085	4085	0
405	20250327	120000	79405765	4085	4085	4085	4085	10
406	20250327	115900	79364915	4085	4085	4085	4085	1
407	20250327	115800	79360830	4080	4080	4080	4080	0
408	20250327	115700	79360830	4080	4080	4080	4080	0
409	20250327	115600	79360830	4080	4080	4080	4080	0
410	20250327	115500	79360830	4080	4080	4080	4080	1
411	20250327	115400	79356750	4085	4085	4085	4085	0
412	20250327	115300	79356750	4085	4085	4085	4085	0
413	20250327	115200	79356750	4085	4080	4085	4080	31
414	20250327	115100	79230265	4080	4080	4080	4080	0
415	20250327	115000	79230265	4080	4080	4080	4080	0
416	20250327	114900	79230265	4080	4080	4080	4080	0
417	20250327	114800	79230265	4080	4080	4080	4080	0
418	20250327	114700	79230265	4080	4080	4080	4080	0
419	20250327	114600	79230265	4080	4080	4080	4080	0
420	20250327	114500	79230265	4080	4080	4080	4080	0
421	20250327	114400	79230265	4080	4080	4080	4080	0
422	20250327	114300	79230265	4080	4080	4080	4080	0
423	20250327	114200	79230265	4080	4080	4080	4080	0
424	20250327	114100	79230265	4080	4080	4080	4080	327
425	20250327	114000	77896105	4080	4080	4080	4080	150
426	20250327	113900	77284105	4080	4080	4080	4080	0
427	20250327	113800	77284105	4080	4080	4080	4080	0
428	20250327	113700	77284105	4080	4080	4080	4080	10
429	20250327	113600	77243305	4080	4080	4080	4080	10
430	20250327	113500	77202505	4080	4080	4080	4080	0
431	20250327	113400	77202505	4080	4080	4080	4080	0
432	20250327	113300	77202505	4080	4080	4080	4080	42
433	20250327	113200	77031145	4080	4080	4080	4080	0
434	20250327	113100	77031145	4080	4075	4080	4075	2
435	20250327	113000	77022990	4065	4065	4065	4065	12
436	20250327	112900	76974210	4075	4075	4075	4075	8
437	20250327	112800	76941610	4065	4065	4065	4065	0
438	20250327	112700	76941610	4065	4065	4065	4065	0
439	20250327	112600	76941610	4065	4070	4070	4065	4
440	20250327	112500	76925340	4080	4080	4080	4080	0
441	20250327	112400	76925340	4080	4080	4080	4080	0
442	20250327	112300	76925340	4080	4080	4080	4080	0
443	20250327	112200	76925340	4080	4080	4080	4080	0
444	20250327	112100	76925340	4080	4080	4080	4080	0
445	20250327	112000	76925340	4080	4080	4080	4080	0
446	20250327	111900	76925340	4080	4080	4080	4080	5
447	20250327	111800	76904940	4080	4080	4080	4080	0
448	20250327	111700	76904940	4080	4080	4080	4080	0
449	20250327	111600	76904940	4080	4080	4080	4080	1
450	20250327	111500	76900860	4080	4080	4080	4080	0
451	20250327	111400	76900860	4080	4080	4080	4080	0
452	20250327	111300	76900860	4080	4080	4080	4080	0
453	20250327	111200	76900860	4080	4080	4080	4080	0
454	20250327	111100	76900860	4080	4080	4080	4080	0
455	20250327	111000	76900860	4080	4080	4080	4080	0
456	20250327	110900	76900860	4080	4080	4080	4080	0
457	20250327	110800	76900860	4080	4080	4080	4080	0
458	20250327	110700	76900860	4080	4080	4080	4080	0
459	20250327	110600	76900860	4080	4080	4080	4080	0
460	20250327	110500	76900860	4080	4080	4080	4080	0
461	20250327	110400	76900860	4080	4080	4080	4080	0
462	20250327	110300	76900860	4080	4080	4080	4080	0
463	20250327	110200	76900860	4080	4080	4080	4080	0
464	20250327	110100	76900860	4080	4080	4080	4080	0
465	20250327	110000	76900860	4080	4080	4080	4080	0
466	20250327	105900	76900860	4080	4080	4080	4080	0
467	20250327	105800	76900860	4080	4070	4080	4070	77
468	20250327	105700	76586850	4075	4075	4075	4075	0
469	20250327	105600	76586850	4075	4075	4075	4075	0
470	20250327	105500	76586850	4075	4075	4075	4075	0
471	20250327	105400	76586850	4075	4075	4075	4075	0
472	20250327	105300	76586850	4075	4075	4075	4075	26
473	20250327	105200	76480900	4080	4080	4080	4080	0
474	20250327	105100	76480900	4080	4080	4080	4080	0
475	20250327	105000	76480900	4080	4080	4080	4080	0
476	20250327	104900	76480900	4080	4080	4080	4080	0
477	20250327	104800	76480900	4080	4080	4080	4080	0
478	20250327	104700	76480900	4080	4080	4080	4080	0
479	20250327	104600	76480900	4080	4080	4080	4080	0
480	20250327	104500	76480900	4080	4080	4080	4080	48
481	20250327	104400	76285060	4080	4080	4080	4080	0
482	20250327	104300	76285060	4080	4080	4080	4080	0
483	20250327	104200	76285060	4080	4080	4080	4080	0
484	20250327	104100	76285060	4080	4080	4080	4080	0
485	20250327	104000	76285060	4080	4080	4080	4080	0
486	20250327	103900	76285060	4080	4080	4080	4080	0
487	20250327	103800	76285060	4080	4080	4080	4080	0
488	20250327	103700	76285060	4080	4080	4080	4080	0
489	20250327	103600	76285060	4080	4080	4080	4080	0
490	20250327	103500	76285060	4080	4080	4080	4080	0
491	20250327	103400	76285060	4080	4080	4080	4080	0
492	20250327	103300	76285060	4080	4080	4080	4080	0
493	20250327	103200	76285060	4080	4080	4080	4080	0
494	20250327	103100	76285060	4080	4065	4080	4065	119
495	20250327	103000	75801300	4080	4065	4080	4065	22
496	20250327	102900	75711845	4065	4075	4075	4065	632
497	20250327	102800	73137730	4080	4075	4080	4075	21
498	20250327	102700	73052150	4075	4075	4075	4075	215
499	20250327	102600	72176025	4080	4080	4080	4080	1
500	20250327	102500	72171945	4080	4080	4080	4080	0
501	20250327	102400	72171945	4080	4080	4080	4080	0
502	20250327	102300	72171945	4080	4080	4080	4080	0
503	20250327	102200	72171945	4080	4080	4080	4080	0
504	20250327	102100	72171945	4080	4080	4080	4080	2
505	20250327	102000	72163785	4080	4075	4080	4075	17
506	20250327	101900	72094500	4075	4075	4075	4075	17
507	20250327	101800	72025225	4080	4075	4080	4075	69
508	20250327	101700	71744045	4075	4075	4075	4075	25
509	20250327	101600	71642170	4080	4080	4080	4080	0
510	20250327	101500	71642170	4080	4080	4080	4080	0
511	20250327	101400	71642170	4080	4080	4080	4080	1
512	20250327	101300	71638090	4075	4075	4075	4075	27
513	20250327	101200	71528065	4065	4060	4065	4060	810
514	20250327	101100	68235435	4060	4060	4060	4060	0
515	20250327	101000	68235435	4060	4060	4060	4060	10
516	20250327	100900	68194835	4060	4060	4060	4060	1
517	20250327	100800	68190775	4045	4060	4060	4045	368
518	20250327	100700	66700365	4065	4065	4065	4065	0
519	20250327	100600	66700365	4065	4065	4065	4060	76
520	20250327	100500	66391795	4060	4060	4060	4060	2
521	20250327	100400	66383675	4065	4065	4065	4065	0
522	20250327	100300	66383675	4065	4065	4065	4065	60
523	20250327	100200	66139775	4065	4065	4065	4065	182
524	20250327	100100	65399945	4070	4070	4070	4070	0
525	20250327	100000	65399945	4070	4070	4070	4070	0
526	20250327	095900	65399945	4070	4070	4070	4070	73
527	20250327	095800	65102835	4070	4070	4070	4070	30
528	20250327	095700	64980735	4070	4070	4070	4070	0
529	20250327	095600	64980735	4070	4070	4070	4070	0
530	20250327	095500	64980735	4070	4070	4070	4070	0
531	20250327	095400	64980735	4070	4070	4070	4070	0
532	20250327	095300	64980735	4070	4075	4075	4065	52
533	20250327	095200	64769150	4070	4070	4070	4070	0
534	20250327	095100	64769150	4070	4070	4070	4070	0
535	20250327	095000	64769150	4070	4070	4070	4070	1
536	20250327	094900	64765080	4070	4070	4070	4070	0
537	20250327	094800	64765080	4070	4070	4070	4070	0
538	20250327	094700	64765080	4070	4070	4070	4070	0
539	20250327	094600	64765080	4070	4070	4070	4070	0
540	20250327	094500	64765080	4070	4070	4070	4070	0
541	20250327	094400	64765080	4070	4075	4075	4070	36
542	20250327	094300	64618555	4075	4075	4075	4075	0
543	20250327	094200	64618555	4075	4075	4075	4075	48
544	20250327	094100	64422955	4075	4075	4075	4075	0
545	20250327	094000	64422955	4075	4075	4075	4075	0
546	20250327	093900	64422955	4075	4075	4075	4075	0
547	20250327	093800	64422955	4075	4075	4075	4075	0
548	20250327	093700	64422955	4075	4075	4075	4075	1
549	20250327	093600	64418880	4070	4070	4070	4070	26
550	20250327	093500	64313060	4070	4070	4070	4070	0
551	20250327	093400	64313060	4070	4070	4070	4070	0
552	20250327	093300	64313060	4070	4065	4070	4065	100
553	20250327	093200	63906180	4070	4070	4080	4065	330
554	20250327	093100	62562905	4080	4045	4080	4045	150
555	20250327	093000	61954780	4045	4045	4045	4045	14
556	20250327	092900	61898150	4040	4040	4040	4040	0
557	20250327	092800	61898150	4040	4040	4040	4040	354
558	20250327	092700	60467990	4040	4025	4040	4020	334
559	20250327	092600	59124985	4010	4010	4010	4010	2
560	20250327	092500	59116965	4025	4045	4050	4005	2968
561	20250327	092400	47201120	4045	4040	4045	4020	1257
562	20250327	092300	42145475	4040	4040	4045	4025	606
563	20250327	092200	39706095	4035	4030	4035	4030	1262
564	20250327	092100	34618365	4035	4035	4035	4035	486
565	20250327	092000	32657355	4035	4040	4040	4035	387
566	20250327	091900	31095110	4045	4045	4045	4045	256
567	20250327	091800	30059590	4065	4065	4065	4050	858
568	20250327	091700	26583545	4065	4065	4065	4065	0
569	20250327	091600	26583545	4065	4065	4065	4065	28
570	20250327	091500	26469725	4065	4050	4065	4050	977
571	20250327	091400	22509545	4050	4050	4050	4050	37
572	20250327	091300	22359695	4050	4055	4055	4050	120
573	20250327	091200	21873445	4055	4055	4055	4050	163
574	20250327	091100	21212505	4075	4075	4075	4075	0
575	20250327	091000	21212505	4075	4075	4075	4075	0
576	20250327	090900	21212505	4075	4075	4075	4075	0
577	20250327	090800	21212505	4075	4075	4075	4075	0
578	20250327	090700	21212505	4075	4055	4080	4050	1527
579	20250327	090600	15022490	4055	4075	4085	4055	1347
580	20250327	090500	9551250	4065	4065	4065	4065	709
581	20250327	090400	6669165	4065	4085	4090	4065	583
582	20250327	090300	4294500	4090	4090	4090	4090	0
583	20250327	090200	4294500	4090	4090	4090	4090	0
584	20250327	090100	4294500	4090	4090	4090	4090	0
585	20250327	090000	4294500	4090	4090	4090	4090	1050