KissMeData/002420/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	183700	3783020	5040	5040	5040	5040	66
3	20250326	183600	3783020	5040	5040	5040	5040	0
4	20250326	183500	3783020	5040	5040	5040	5040	0
5	20250326	183400	3783020	5040	5040	5040	5040	0
6	20250326	183300	3783020	5040	5040	5040	5040	0
7	20250326	183200	3783020	5040	5040	5040	5040	0
8	20250326	183100	3783020	5040	5040	5040	5040	0
9	20250326	183000	3783020	5040	5040	5040	5040	0
10	20250326	182900	3783020	5040	5040	5040	5040	0
11	20250326	182800	3783020	5040	5040	5040	5040	0
12	20250326	182700	3783020	5040	5040	5040	5040	0
13	20250326	182600	3783020	5040	5040	5040	5040	0
14	20250326	182500	3783020	5040	5040	5040	5040	0
15	20250326	182400	3783020	5040	5040	5040	5040	0
16	20250326	182300	3783020	5040	5040	5040	5040	0
17	20250326	182200	3783020	5040	5040	5040	5040	0
18	20250326	182100	3783020	5040	5040	5040	5040	0
19	20250326	182000	3783020	5040	5040	5040	5040	0
20	20250326	181900	3783020	5040	5040	5040	5040	0
21	20250326	181800	3783020	5040	5040	5040	5040	0
22	20250326	181700	3783020	5040	5040	5040	5040	0
23	20250326	181600	3783020	5040	5040	5040	5040	0
24	20250326	181500	3783020	5040	5040	5040	5040	0
25	20250326	181400	3783020	5040	5040	5040	5040	0
26	20250326	181300	3783020	5040	5040	5040	5040	0
27	20250326	181200	3783020	5040	5040	5040	5040	0
28	20250326	181100	3783020	5040	5040	5040	5040	0
29	20250326	181000	3783020	5040	5040	5040	5040	0
30	20250326	180900	3783020	5040	5040	5040	5040	0
31	20250326	180800	3783020	5040	5040	5040	5040	0
32	20250326	180700	3783020	5040	5040	5040	5040	66
33	20250326	180600	3783020	5040	5040	5040	5040	0
34	20250326	180500	3783020	5040	5040	5040	5040	0
35	20250326	180400	3783020	5040	5040	5040	5040	0
36	20250326	180300	3783020	5040	5040	5040	5040	0
37	20250326	180200	3783020	5040	5040	5040	5040	0
38	20250326	180100	3783020	5040	5040	5040	5040	0
39	20250326	180000	3783020	5040	5040	5040	5040	0
40	20250326	175900	3783020	5040	5040	5040	5040	0
41	20250326	175800	3783020	5040	5040	5040	5040	0
42	20250326	175700	3783020	5040	5040	5040	5040	0
43	20250326	175600	3783020	5040	5040	5040	5040	0
44	20250326	175500	3783020	5040	5040	5040	5040	0
45	20250326	175400	3783020	5040	5040	5040	5040	0
46	20250326	175300	3783020	5040	5040	5040	5040	0
47	20250326	175200	3783020	5040	5040	5040	5040	0
48	20250326	175100	3783020	5040	5040	5040	5040	0
49	20250326	175000	3783020	5040	5040	5040	5040	0
50	20250326	174900	3783020	5040	5040	5040	5040	0
51	20250326	174800	3783020	5040	5040	5040	5040	0
52	20250326	174700	3783020	5040	5040	5040	5040	0
53	20250326	174600	3783020	5040	5040	5040	5040	0
54	20250326	174500	3783020	5040	5040	5040	5040	0
55	20250326	174400	3783020	5040	5040	5040	5040	0
56	20250326	174300	3783020	5040	5040	5040	5040	0
57	20250326	174200	3783020	5040	5040	5040	5040	0
58	20250326	174100	3783020	5040	5040	5040	5040	0
59	20250326	174000	3783020	5040	5040	5040	5040	0
60	20250326	173900	3783020	5040	5040	5040	5040	0
61	20250326	173800	3783020	5040	5040	5040	5040	0
62	20250326	173700	3783020	5040	5040	5040	5040	66
63	20250326	173600	3783020	5040	5040	5040	5040	0
64	20250326	173500	3783020	5040	5040	5040	5040	0
65	20250326	173400	3783020	5040	5040	5040	5040	0
66	20250326	173300	3783020	5040	5040	5040	5040	0
67	20250326	173200	3783020	5040	5040	5040	5040	0
68	20250326	173100	3783020	5040	5040	5040	5040	0
69	20250326	173000	3783020	5040	5040	5040	5040	0
70	20250326	172900	3783020	5040	5040	5040	5040	0
71	20250326	172800	3783020	5040	5040	5040	5040	0
72	20250326	172700	3783020	5040	5040	5040	5040	0
73	20250326	172600	3783020	5040	5040	5040	5040	0
74	20250326	172500	3783020	5040	5040	5040	5040	0
75	20250326	172400	3783020	5040	5040	5040	5040	0
76	20250326	172300	3783020	5040	5040	5040	5040	0
77	20250326	172200	3783020	5040	5040	5040	5040	0
78	20250326	172100	3783020	5040	5040	5040	5040	0
79	20250326	172000	3783020	5040	5040	5040	5040	0
80	20250326	171900	3783020	5040	5040	5040	5040	0
81	20250326	171800	3783020	5040	5040	5040	5040	0
82	20250326	171700	3783020	5040	5040	5040	5040	0
83	20250326	171600	3783020	5040	5040	5040	5040	0
84	20250326	171500	3783020	5040	5040	5040	5040	0
85	20250326	171400	3783020	5040	5040	5040	5040	0
86	20250326	171300	3783020	5040	5040	5040	5040	0
87	20250326	171200	3783020	5040	5040	5040	5040	0
88	20250326	171100	3783020	5040	5040	5040	5040	0
89	20250326	171000	3783020	5040	5040	5040	5040	0
90	20250326	170900	3783020	5040	5040	5040	5040	0
91	20250326	170800	3783020	5040	5040	5040	5040	0
92	20250326	170700	3783020	5040	5040	5040	5040	66
93	20250326	170600	3783020	5040	5040	5040	5040	0
94	20250326	170500	3783020	5040	5040	5040	5040	0
95	20250326	170400	3783020	5040	5040	5040	5040	0
96	20250326	170300	3783020	5040	5040	5040	5040	0
97	20250326	170200	3783020	5040	5040	5040	5040	0
98	20250326	170100	3783020	5040	5040	5040	5040	0
99	20250326	170000	3783020	5040	5040	5040	5040	0
100	20250326	165900	3783020	5040	5040	5040	5040	0
101	20250326	165800	3783020	5040	5040	5040	5040	0
102	20250326	165700	3783020	5040	5040	5040	5040	0
103	20250326	165600	3783020	5040	5040	5040	5040	0
104	20250326	165500	3783020	5040	5040	5040	5040	0
105	20250326	165400	3783020	5040	5040	5040	5040	0
106	20250326	165300	3783020	5040	5040	5040	5040	0
107	20250326	165200	3783020	5040	5040	5040	5040	0
108	20250326	165100	3783020	5040	5040	5040	5040	0
109	20250326	165000	3783020	5040	5040	5040	5040	0
110	20250326	164900	3783020	5040	5040	5040	5040	0
111	20250326	164800	3783020	5040	5040	5040	5040	0
112	20250326	164700	3783020	5040	5040	5040	5040	0
113	20250326	164600	3783020	5040	5040	5040	5040	0
114	20250326	164500	3783020	5040	5040	5040	5040	0
115	20250326	164400	3783020	5040	5040	5040	5040	0
116	20250326	164300	3783020	5040	5040	5040	5040	0
117	20250326	164200	3783020	5040	5040	5040	5040	0
118	20250326	164100	3783020	5040	5040	5040	5040	0
119	20250326	164000	3783020	5040	5040	5040	5040	0
120	20250326	163900	3783020	5040	5040	5040	5040	0
121	20250326	163800	3783020	5040	5040	5040	5040	0
122	20250326	163700	3783020	5040	5040	5040	5040	66
123	20250326	163600	3783020	5040	5040	5040	5040	0
124	20250326	163500	3783020	5040	5040	5040	5040	0
125	20250326	163400	3783020	5040	5040	5040	5040	0
126	20250326	163300	3783020	5040	5040	5040	5040	0
127	20250326	163200	3783020	5040	5040	5040	5040	0
128	20250326	163100	3783020	5040	5040	5040	5040	0
129	20250326	163000	3783020	5040	5040	5040	5040	0
130	20250326	162900	3783020	5040	5040	5040	5040	0
131	20250326	162800	3783020	5040	5040	5040	5040	0
132	20250326	162700	3783020	5040	5040	5040	5040	0
133	20250326	162600	3783020	5040	5040	5040	5040	0
134	20250326	162500	3783020	5040	5040	5040	5040	0
135	20250326	162400	3783020	5040	5040	5040	5040	0
136	20250326	162300	3783020	5040	5040	5040	5040	0
137	20250326	162200	3783020	5040	5040	5040	5040	0
138	20250326	162100	3783020	5040	5040	5040	5040	0
139	20250326	162000	3783020	5040	5040	5040	5040	0
140	20250326	161900	3783020	5040	5040	5040	5040	0
141	20250326	161800	3783020	5040	5040	5040	5040	0
142	20250326	161700	3783020	5040	5040	5040	5040	0
143	20250326	161600	3783020	5040	5040	5040	5040	0
144	20250326	161500	3783020	5040	5040	5040	5040	0
145	20250326	161400	3783020	5040	5040	5040	5040	0
146	20250326	161300	3783020	5040	5040	5040	5040	0
147	20250326	161200	3783020	5040	5040	5040	5040	0
148	20250326	161100	3783020	5040	5040	5040	5040	0
149	20250326	161000	3783020	5040	5040	5040	5040	0
150	20250326	160900	3783020	5040	5040	5040	5040	0
151	20250326	160800	3783020	5040	5040	5040	5040	0
152	20250326	160700	3783020	5040	5040	5040	5040	66
153	20250326	160600	3783020	5040	5040	5040	5040	0
154	20250326	160500	3783020	5040	5040	5040	5040	0
155	20250326	160400	3783020	5040	5040	5040	5040	0
156	20250326	160300	3783020	5040	5040	5040	5040	0
157	20250326	160200	3783020	5040	5040	5040	5040	0
158	20250326	160100	3783020	5040	5040	5040	5040	0
159	20250326	160000	3783020	5040	5040	5040	5040	0
160	20250326	155900	3783020	5040	5040	5040	5040	0
161	20250326	155800	3783020	5040	5040	5040	5040	0
162	20250326	155700	3783020	5040	5040	5040	5040	0
163	20250326	155600	3783020	5040	5040	5040	5040	0
164	20250326	155500	3783020	5040	5040	5040	5040	0
165	20250326	155400	3783020	5040	5040	5040	5040	0
166	20250326	155300	3783020	5040	5040	5040	5040	0
167	20250326	155200	3783020	5040	5040	5040	5040	0
168	20250326	155100	3783020	5040	5040	5040	5040	0
169	20250326	155000	3783020	5040	5040	5040	5040	0
170	20250326	154900	3783020	5040	5040	5040	5040	0
171	20250326	154800	3783020	5040	5040	5040	5040	0
172	20250326	154700	3783020	5040	5040	5040	5040	0
173	20250326	154600	3783020	5040	5040	5040	5040	0
174	20250326	154500	3783020	5040	5040	5040	5040	0
175	20250326	154400	3783020	5040	5040	5040	5040	0
176	20250326	154300	3783020	5040	5040	5040	5040	0
177	20250326	154200	3783020	5040	5040	5040	5040	0
178	20250326	154100	3783020	5040	5040	5040	5040	0
179	20250326	154000	3783020	5040	5040	5040	5040	0
180	20250326	153900	3783020	5040	5040	5040	5040	0
181	20250326	153800	3783020	5040	5040	5040	5040	0
182	20250326	153700	3783020	5040	5040	5040	5040	66
183	20250326	153600	3783020	5040	5040	5040	5040	0
184	20250326	153500	3783020	5040	5040	5040	5040	0
185	20250326	153400	3783020	5040	5040	5040	5040	0
186	20250326	153300	3783020	5040	5040	5040	5040	0
187	20250326	153200	3783020	5040	5040	5040	5040	0
188	20250326	153100	3783020	5040	5040	5040	5040	0
189	20250326	153000	3783020	5040	5040	5040	5040	66
190	20250326	152900	3450380	5050	5050	5050	5050	0
191	20250326	152800	3450380	5050	5050	5050	5050	0
192	20250326	152700	3450380	5050	5050	5050	5050	0
193	20250326	152600	3450380	5050	5050	5050	5050	0
194	20250326	152500	3450380	5050	5050	5050	5050	0
195	20250326	152400	3450380	5050	5050	5050	5050	0
196	20250326	152300	3450380	5050	5050	5050	5050	0
197	20250326	152200	3450380	5050	5050	5050	5050	0
198	20250326	152100	3450380	5050	5050	5050	5050	0
199	20250326	152000	3450380	5050	5050	5050	5050	0
200	20250326	151900	3450380	5050	5050	5050	5050	0
201	20250326	151800	3450380	5050	5050	5050	5050	0
202	20250326	151700	3450380	5050	5050	5050	5050	0
203	20250326	151600	3450380	5050	5050	5050	5050	0
204	20250326	151500	3450380	5050	5050	5050	5050	0
205	20250326	151400	3450380	5050	5050	5050	5050	0
206	20250326	151300	3450380	5050	5050	5050	5050	0
207	20250326	151200	3450380	5050	5050	5050	5050	0
208	20250326	151100	3450380	5050	5050	5050	5050	0
209	20250326	151000	3450380	5050	5050	5050	5050	0
210	20250326	150900	3450380	5050	5050	5050	5050	0
211	20250326	150800	3450380	5050	5050	5050	5050	0
212	20250326	150700	3450380	5050	5050	5050	5050	0
213	20250326	150600	3450380	5050	5050	5050	5050	0
214	20250326	150500	3450380	5050	5050	5050	5050	0
215	20250326	150400	3450380	5050	5050	5050	5050	0
216	20250326	150300	3450380	5050	5050	5050	5050	0
217	20250326	150200	3450380	5050	5050	5050	5050	0
218	20250326	150100	3450380	5050	5050	5050	5050	0
219	20250326	150000	3450380	5050	5050	5050	5050	0
220	20250326	145900	3450380	5050	5050	5050	5050	0
221	20250326	145800	3450380	5050	5050	5050	5050	0
222	20250326	145700	3450380	5050	5050	5050	5050	0
223	20250326	145600	3450380	5050	5050	5050	5050	63
224	20250326	145500	3132230	5080	5080	5080	5080	0
225	20250326	145400	3132230	5080	5080	5080	5080	0
226	20250326	145300	3132230	5080	5080	5080	5080	0
227	20250326	145200	3132230	5080	5080	5080	5080	0
228	20250326	145100	3132230	5080	5080	5080	5080	0
229	20250326	145000	3132230	5080	5080	5080	5080	0
230	20250326	144900	3132230	5080	5080	5080	5080	0
231	20250326	144800	3132230	5080	5080	5080	5080	0
232	20250326	144700	3132230	5080	5080	5080	5080	0
233	20250326	144600	3132230	5080	5080	5080	5080	0
234	20250326	144500	3132230	5080	5080	5080	5080	0
235	20250326	144400	3132230	5080	5080	5080	5080	0
236	20250326	144300	3132230	5080	5080	5080	5080	0
237	20250326	144200	3132230	5080	5080	5080	5080	0
238	20250326	144100	3132230	5080	5080	5080	5080	0
239	20250326	144000	3132230	5080	5080	5080	5080	0
240	20250326	143900	3132230	5080	5080	5080	5080	0
241	20250326	143800	3132230	5080	5080	5080	5080	0
242	20250326	143700	3132230	5080	5080	5080	5080	0
243	20250326	143600	3132230	5080	5080	5080	5080	0
244	20250326	143500	3132230	5080	5080	5080	5080	0
245	20250326	143400	3132230	5080	5080	5080	5080	0
246	20250326	143300	3132230	5080	5080	5080	5080	0
247	20250326	143200	3132230	5080	5080	5080	5080	0
248	20250326	143100	3132230	5080	5080	5080	5080	0
249	20250326	143000	3132230	5080	5080	5080	5080	0
250	20250326	142900	3132230	5080	5080	5080	5080	0
251	20250326	142800	3132230	5080	5080	5080	5080	0
252	20250326	142700	3132230	5080	5080	5080	5080	0
253	20250326	142600	3132230	5080	5050	5080	5050	111
254	20250326	142500	2571650	5080	5080	5080	5080	0
255	20250326	142400	2571650	5080	5080	5080	5080	0
256	20250326	142300	2571650	5080	5080	5080	5080	0
257	20250326	142200	2571650	5080	5080	5080	5080	0
258	20250326	142100	2571650	5080	5080	5080	5080	0
259	20250326	142000	2571650	5080	5080	5080	5080	0
260	20250326	141900	2571650	5080	5080	5080	5080	0
261	20250326	141800	2571650	5080	5080	5080	5080	0
262	20250326	141700	2571650	5080	5080	5080	5080	0
263	20250326	141600	2571650	5080	5080	5080	5080	0
264	20250326	141500	2571650	5080	5080	5080	5080	0
265	20250326	141400	2571650	5080	5080	5080	5080	0
266	20250326	141300	2571650	5080	5080	5080	5080	0
267	20250326	141200	2571650	5080	5080	5080	5080	0
268	20250326	141100	2571650	5080	5080	5080	5080	0
269	20250326	141000	2571650	5080	5080	5080	5080	0
270	20250326	140900	2571650	5080	5080	5080	5080	0
271	20250326	140800	2571650	5080	5080	5080	5080	0
272	20250326	140700	2571650	5080	5080	5080	5080	0
273	20250326	140600	2571650	5080	5080	5080	5080	0
274	20250326	140500	2571650	5080	5080	5080	5080	0
275	20250326	140400	2571650	5080	5080	5080	5080	0
276	20250326	140300	2571650	5080	5080	5080	5080	0
277	20250326	140200	2571650	5080	5080	5080	5080	0
278	20250326	140100	2571650	5080	5080	5080	5080	0
279	20250326	140000	2571650	5080	5080	5080	5080	0
280	20250326	135900	2571650	5080	5080	5080	5080	0
281	20250326	135800	2571650	5080	5080	5080	5080	0
282	20250326	135700	2571650	5080	5080	5080	5080	0
283	20250326	135600	2571650	5080	5080	5080	5080	0
284	20250326	135500	2571650	5080	5080	5080	5080	0
285	20250326	135400	2571650	5080	5080	5080	5080	0
286	20250326	135300	2571650	5080	5080	5080	5080	0
287	20250326	135200	2571650	5080	5080	5080	5080	0
288	20250326	135100	2571650	5080	5080	5080	5080	0
289	20250326	135000	2571650	5080	5080	5080	5080	0
290	20250326	134900	2571650	5080	5080	5080	5080	0
291	20250326	134800	2571650	5080	5080	5080	5080	0
292	20250326	134700	2571650	5080	5080	5080	5080	0
293	20250326	134600	2571650	5080	5080	5080	5080	0
294	20250326	134500	2571650	5080	5080	5080	5080	0
295	20250326	134400	2571650	5080	5080	5080	5080	0
296	20250326	134300	2571650	5080	5080	5080	5080	9
297	20250326	134200	2525930	5080	5080	5080	5080	0
298	20250326	134100	2525930	5080	5080	5080	5080	0
299	20250326	134000	2525930	5080	5080	5080	5080	0
300	20250326	133900	2525930	5080	5080	5080	5080	0
301	20250326	133800	2525930	5080	5080	5080	5080	0
302	20250326	133700	2525930	5080	5080	5080	5080	0
303	20250326	133600	2525930	5080	5080	5080	5080	0
304	20250326	133500	2525930	5080	5080	5080	5080	0
305	20250326	133400	2525930	5080	5080	5080	5080	0
306	20250326	133300	2525930	5080	5080	5080	5080	0
307	20250326	133200	2525930	5080	5080	5080	5080	0
308	20250326	133100	2525930	5080	5080	5080	5080	0
309	20250326	133000	2525930	5080	5080	5080	5080	0
310	20250326	132900	2525930	5080	5080	5080	5080	0
311	20250326	132800	2525930	5080	5080	5080	5080	0
312	20250326	132700	2525930	5080	5080	5080	5080	0
313	20250326	132600	2525930	5080	5080	5080	5080	0
314	20250326	132500	2525930	5080	5080	5080	5080	0
315	20250326	132400	2525930	5080	5080	5080	5080	0
316	20250326	132300	2525930	5080	5080	5080	5080	0
317	20250326	132200	2525930	5080	5080	5080	5080	0
318	20250326	132100	2525930	5080	5080	5080	5080	0
319	20250326	132000	2525930	5080	5080	5080	5080	0
320	20250326	131900	2525930	5080	5080	5080	5080	0
321	20250326	131800	2525930	5080	5080	5080	5080	0
322	20250326	131700	2525930	5080	5080	5080	5080	0
323	20250326	131600	2525930	5080	5080	5080	5080	0
324	20250326	131500	2525930	5080	5080	5080	5080	0
325	20250326	131400	2525930	5080	5080	5080	5080	0
326	20250326	131300	2525930	5080	5080	5080	5080	0
327	20250326	131200	2525930	5080	5080	5080	5080	0
328	20250326	131100	2525930	5080	5080	5080	5080	0
329	20250326	131000	2525930	5080	5080	5080	5080	0
330	20250326	130900	2525930	5080	5080	5080	5080	0
331	20250326	130800	2525930	5080	5080	5080	5080	0
332	20250326	130700	2525930	5080	5080	5080	5080	0
333	20250326	130600	2525930	5080	5080	5080	5080	0
334	20250326	130500	2525930	5080	5080	5080	5080	0
335	20250326	130400	2525930	5080	5080	5080	5080	0
336	20250326	130300	2525930	5080	5080	5080	5080	0
337	20250326	130200	2525930	5080	5080	5080	5080	0
338	20250326	130100	2525930	5080	5080	5080	5080	0
339	20250326	130000	2525930	5080	5080	5080	5080	0
340	20250326	125900	2525930	5080	5080	5080	5080	0
341	20250326	125800	2525930	5080	5080	5080	5080	0
342	20250326	125700	2525930	5080	5080	5080	5080	0
343	20250326	125600	2525930	5080	5080	5080	5080	0
344	20250326	125500	2525930	5080	5080	5080	5080	0
345	20250326	125400	2525930	5080	5080	5080	5080	0
346	20250326	125300	2525930	5080	5080	5080	5080	0
347	20250326	125200	2525930	5080	5080	5080	5080	0
348	20250326	125100	2525930	5080	5080	5080	5080	0
349	20250326	125000	2525930	5080	5080	5080	5080	0
350	20250326	124900	2525930	5080	5080	5080	5080	0
351	20250326	124800	2525930	5080	5080	5080	5080	0
352	20250326	124700	2525930	5080	5080	5080	5080	0
353	20250326	124600	2525930	5080	5080	5080	5080	0
354	20250326	124500	2525930	5080	5080	5080	5080	0
355	20250326	124400	2525930	5080	5080	5080	5080	0
356	20250326	124300	2525930	5080	5080	5080	5080	0
357	20250326	124200	2525930	5080	5080	5080	5080	0
358	20250326	124100	2525930	5080	5080	5080	5080	0
359	20250326	124000	2525930	5080	5080	5080	5080	0
360	20250326	123900	2525930	5080	5080	5080	5080	0
361	20250326	123800	2525930	5080	5080	5080	5080	0
362	20250326	123700	2525930	5080	5080	5080	5080	0
363	20250326	123600	2525930	5080	5080	5080	5080	0
364	20250326	123500	2525930	5080	5080	5080	5080	0
365	20250326	123400	2525930	5080	5080	5080	5080	0
366	20250326	123300	2525930	5080	5080	5080	5080	0
367	20250326	123200	2525930	5080	5080	5080	5080	0
368	20250326	123100	2525930	5080	5080	5080	5080	0
369	20250326	123000	2525930	5080	5080	5080	5080	0
370	20250326	122900	2525930	5080	5080	5080	5080	0
371	20250326	122800	2525930	5080	5080	5080	5080	0
372	20250326	122700	2525930	5080	5080	5080	5080	0
373	20250326	122600	2525930	5080	5080	5080	5080	0
374	20250326	122500	2525930	5080	5080	5080	5080	0
375	20250326	122400	2525930	5080	5080	5080	5080	0
376	20250326	122300	2525930	5080	5080	5080	5080	0
377	20250326	122200	2525930	5080	5080	5080	5080	0
378	20250326	122100	2525930	5080	5070	5080	5070	14
379	20250326	122000	2454930	5070	5070	5070	5070	0
380	20250326	121900	2454930	5070	5070	5070	5070	0
381	20250326	121800	2454930	5070	5070	5070	5070	0
382	20250326	121700	2454930	5070	5070	5070	5070	0
383	20250326	121600	2454930	5070	5070	5070	5070	0
384	20250326	121500	2454930	5070	5070	5070	5070	0
385	20250326	121400	2454930	5070	5070	5070	5070	0
386	20250326	121300	2454930	5070	5070	5070	5070	0
387	20250326	121200	2454930	5070	5070	5070	5070	0
388	20250326	121100	2454930	5070	5070	5070	5070	0
389	20250326	121000	2454930	5070	5070	5070	5070	0
390	20250326	120900	2454930	5070	5070	5070	5070	0
391	20250326	120800	2454930	5070	5070	5070	5070	0
392	20250326	120700	2454930	5070	5070	5070	5070	0
393	20250326	120600	2454930	5070	5070	5070	5070	0
394	20250326	120500	2454930	5070	5070	5070	5070	0
395	20250326	120400	2454930	5070	5070	5070	5070	0
396	20250326	120300	2454930	5070	5070	5070	5070	0
397	20250326	120200	2454930	5070	5070	5070	5070	0
398	20250326	120100	2454930	5070	5070	5070	5070	0
399	20250326	120000	2454930	5070	5070	5070	5070	0
400	20250326	115900	2454930	5070	5070	5070	5070	0
401	20250326	115800	2454930	5070	5070	5070	5070	0
402	20250326	115700	2454930	5070	5070	5070	5070	0
403	20250326	115600	2454930	5070	5070	5070	5070	0
404	20250326	115500	2454930	5070	5070	5070	5070	0
405	20250326	115400	2454930	5070	5070	5070	5070	0
406	20250326	115300	2454930	5070	5070	5070	5070	0
407	20250326	115200	2454930	5070	5070	5070	5070	0
408	20250326	115100	2454930	5070	5070	5070	5070	0
409	20250326	115000	2454930	5070	5070	5070	5070	0
410	20250326	114900	2454930	5070	5070	5070	5070	0
411	20250326	114800	2454930	5070	5070	5070	5070	0
412	20250326	114700	2454930	5070	5070	5070	5070	0
413	20250326	114600	2454930	5070	5070	5070	5070	0
414	20250326	114500	2454930	5070	5070	5070	5070	0
415	20250326	114400	2454930	5070	5070	5070	5070	0
416	20250326	114300	2454930	5070	5070	5070	5070	0
417	20250326	114200	2454930	5070	5070	5070	5070	0
418	20250326	114100	2454930	5070	5070	5070	5070	0
419	20250326	114000	2454930	5070	5070	5070	5070	0
420	20250326	113900	2454930	5070	5070	5070	5070	0
421	20250326	113800	2454930	5070	5070	5070	5070	0
422	20250326	113700	2454930	5070	5070	5070	5070	0
423	20250326	113600	2454930	5070	5070	5070	5070	0
424	20250326	113500	2454930	5070	5070	5070	5070	0
425	20250326	113400	2454930	5070	5070	5070	5070	0
426	20250326	113300	2454930	5070	5010	5070	5010	112
427	20250326	113200	1893750	5080	5080	5080	5080	0
428	20250326	113100	1893750	5080	5080	5080	5080	0
429	20250326	113000	1893750	5080	5080	5080	5080	0
430	20250326	112900	1893750	5080	5080	5080	5080	0
431	20250326	112800	1893750	5080	5080	5080	5080	0
432	20250326	112700	1893750	5080	5080	5080	5080	0
433	20250326	112600	1893750	5080	5080	5080	5080	0
434	20250326	112500	1893750	5080	5080	5080	5080	0
435	20250326	112400	1893750	5080	5080	5080	5080	0
436	20250326	112300	1893750	5080	5080	5080	5080	0
437	20250326	112200	1893750	5080	5080	5080	5080	0
438	20250326	112100	1893750	5080	5080	5080	5080	0
439	20250326	112000	1893750	5080	5080	5080	5080	0
440	20250326	111900	1893750	5080	5080	5080	5080	0
441	20250326	111800	1893750	5080	5080	5080	5080	0
442	20250326	111700	1893750	5080	5080	5080	5080	0
443	20250326	111600	1893750	5080	5080	5080	5080	0
444	20250326	111500	1893750	5080	5080	5080	5080	0
445	20250326	111400	1893750	5080	5080	5080	5080	0
446	20250326	111300	1893750	5080	5080	5080	5080	0
447	20250326	111200	1893750	5080	5080	5080	5080	0
448	20250326	111100	1893750	5080	5080	5080	5080	0
449	20250326	111000	1893750	5080	5080	5080	5080	0
450	20250326	110900	1893750	5080	5080	5080	5080	0
451	20250326	110800	1893750	5080	5080	5080	5080	0
452	20250326	110700	1893750	5080	5080	5080	5080	0
453	20250326	110600	1893750	5080	5080	5080	5080	0
454	20250326	110500	1893750	5080	5080	5080	5080	0
455	20250326	110400	1893750	5080	5080	5080	5080	0
456	20250326	110300	1893750	5080	5080	5080	5080	0
457	20250326	110200	1893750	5080	5080	5080	5080	0
458	20250326	110100	1893750	5080	5080	5080	5080	0
459	20250326	110000	1893750	5080	5080	5080	5080	0
460	20250326	105900	1893750	5080	5080	5080	5080	0
461	20250326	105800	1893750	5080	5080	5080	5080	0
462	20250326	105700	1893750	5080	5080	5080	5080	0
463	20250326	105600	1893750	5080	5080	5080	5080	0
464	20250326	105500	1893750	5080	5080	5080	5080	0
465	20250326	105400	1893750	5080	5080	5080	5080	0
466	20250326	105300	1893750	5080	5080	5080	5080	0
467	20250326	105200	1893750	5080	5080	5080	5080	0
468	20250326	105100	1893750	5080	5080	5080	5080	0
469	20250326	105000	1893750	5080	5080	5080	5080	0
470	20250326	104900	1893750	5080	5080	5080	5080	0
471	20250326	104800	1893750	5080	5080	5080	5080	0
472	20250326	104700	1893750	5080	5080	5080	5080	0
473	20250326	104600	1893750	5080	5080	5080	5080	0
474	20250326	104500	1893750	5080	5080	5080	5080	0
475	20250326	104400	1893750	5080	5080	5080	5080	10
476	20250326	104300	1842950	5080	5080	5080	5080	0
477	20250326	104200	1842950	5080	5080	5080	5080	0
478	20250326	104100	1842950	5080	5080	5080	5080	0
479	20250326	104000	1842950	5080	5080	5080	5080	0
480	20250326	103900	1842950	5080	5080	5080	5080	0
481	20250326	103800	1842950	5080	5080	5080	5080	0
482	20250326	103700	1842950	5080	5080	5080	5080	0
483	20250326	103600	1842950	5080	5080	5080	5080	0
484	20250326	103500	1842950	5080	5080	5080	5080	0
485	20250326	103400	1842950	5080	5080	5080	5080	0
486	20250326	103300	1842950	5080	5080	5080	5080	0
487	20250326	103200	1842950	5080	5080	5080	5080	0
488	20250326	103100	1842950	5080	5080	5080	5080	0
489	20250326	103000	1842950	5080	5080	5080	5080	0
490	20250326	102900	1842950	5080	5080	5080	5080	0
491	20250326	102800	1842950	5080	5080	5080	5080	0
492	20250326	102700	1842950	5080	5080	5080	5080	0
493	20250326	102600	1842950	5080	5080	5080	5080	0
494	20250326	102500	1842950	5080	5080	5080	5080	0
495	20250326	102400	1842950	5080	5080	5080	5080	0
496	20250326	102300	1842950	5080	5080	5080	5080	0
497	20250326	102200	1842950	5080	5080	5080	5080	0
498	20250326	102100	1842950	5080	5080	5080	5080	0
499	20250326	102000	1842950	5080	5080	5080	5080	0
500	20250326	101900	1842950	5080	5080	5080	5080	0
501	20250326	101800	1842950	5080	5080	5080	5080	0
502	20250326	101700	1842950	5080	5080	5080	5080	0
503	20250326	101600	1842950	5080	5080	5080	5080	0
504	20250326	101500	1842950	5080	5080	5080	5080	0
505	20250326	101400	1842950	5080	5080	5080	5080	0
506	20250326	101300	1842950	5080	5080	5080	5080	0
507	20250326	101200	1842950	5080	5080	5080	5080	0
508	20250326	101100	1842950	5080	5080	5080	5080	0
509	20250326	101000	1842950	5080	5080	5080	5080	0
510	20250326	100900	1842950	5080	5080	5080	5080	0
511	20250326	100800	1842950	5080	5080	5080	5080	0
512	20250326	100700	1842950	5080	5080	5080	5080	0
513	20250326	100600	1842950	5080	5080	5080	5080	0
514	20250326	100500	1842950	5080	5080	5080	5080	0
515	20250326	100400	1842950	5080	5080	5080	5080	0
516	20250326	100300	1842950	5080	5080	5080	5080	0
517	20250326	100200	1842950	5080	5080	5080	5080	0
518	20250326	100100	1842950	5080	5080	5080	5080	0
519	20250326	100000	1842950	5080	5080	5080	5080	0
520	20250326	095900	1842950	5080	5080	5080	5080	0
521	20250326	095800	1842950	5080	5080	5080	5080	0
522	20250326	095700	1842950	5080	5080	5080	5080	0
523	20250326	095600	1842950	5080	5080	5080	5080	211
524	20250326	095500	771070	5090	5090	5090	5090	0
525	20250326	095400	771070	5090	5090	5090	5090	0
526	20250326	095300	771070	5090	5090	5090	5090	0
527	20250326	095200	771070	5090	5090	5090	5090	0
528	20250326	095100	771070	5090	5090	5090	5090	0
529	20250326	095000	771070	5090	5090	5090	5090	0
530	20250326	094900	771070	5090	5090	5090	5090	0
531	20250326	094800	771070	5090	5090	5090	5090	0
532	20250326	094700	771070	5090	5090	5090	5090	100
533	20250326	094600	262070	5090	5090	5090	5090	0
534	20250326	094500	262070	5090	5090	5090	5090	0
535	20250326	094400	262070	5090	5090	5090	5090	0
536	20250326	094300	262070	5090	5090	5090	5090	0
537	20250326	094200	262070	5090	5090	5090	5090	0
538	20250326	094100	262070	5090	5090	5090	5090	0
539	20250326	094000	262070	5090	5090	5090	5090	0
540	20250326	093900	262070	5090	5090	5090	5090	0
541	20250326	093800	262070	5090	5090	5090	5090	0
542	20250326	093700	262070	5090	5090	5090	5090	0
543	20250326	093600	262070	5090	5090	5090	5090	0
544	20250326	093500	262070	5090	5090	5090	5090	0
545	20250326	093400	262070	5090	5090	5090	5090	0
546	20250326	093300	262070	5090	5090	5090	5090	0
547	20250326	093200	262070	5090	5090	5090	5090	0
548	20250326	093100	262070	5090	5090	5090	5090	0
549	20250326	093000	262070	5090	5090	5090	5090	0
550	20250326	092900	262070	5090	5090	5090	5090	0
551	20250326	092800	262070	5090	5090	5090	5090	0
552	20250326	092700	262070	5090	5030	5090	5030	50
553	20250326	092600	10210	5080	5080	5080	5080	0
554	20250326	092500	10210	5080	5080	5080	5080	0
555	20250326	092400	10210	5080	5080	5080	5080	0
556	20250326	092300	10210	5080	5080	5080	5080	0
557	20250326	092200	10210	5080	5080	5080	5080	0
558	20250326	092100	10210	5080	5080	5080	5080	0
559	20250326	092000	10210	5080	5080	5080	5080	0
560	20250326	091900	10210	5080	5080	5080	5080	1
561	20250326	091800	5130	5130	5130	5130	5130	0
562	20250326	091700	5130	5130	5130	5130	5130	0
563	20250326	091600	5130	5130	5130	5130	5130	0
564	20250326	091500	5130	5130	5130	5130	5130	0
565	20250326	091400	5130	5130	5130	5130	5130	0
566	20250326	091300	5130	5130	5130	5130	5130	1
567	20250326	091200	0	4995	4995	4995	4995	0
568	20250326	091100	0	4995	4995	4995	4995	0
569	20250326	091000	0	4995	4995	4995	4995	0
570	20250326	090900	0	4995	4995	4995	4995	0
571	20250326	090800	0	4995	4995	4995	4995	0
572	20250326	090700	0	4995	4995	4995	4995	0
573	20250326	090600	0	4995	4995	4995	4995	0
574	20250326	090500	0	4995	4995	4995	4995	0
575	20250326	090400	0	4995	4995	4995	4995	0
576	20250326	090300	0	4995	4995	4995	4995	0
577	20250326	090200	0	4995	4995	4995	4995	0
578	20250326	090100	0	4995	4995	4995	4995	0
579	20250326	090000	0	4995	4995	4995	4995	0