KissMeData/004720/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	184300	28609870	4090	4090	4090	4090	144
3	20250326	184200	28609870	4090	4090	4090	4090	0
4	20250326	184100	28609870	4090	4090	4090	4090	0
5	20250326	184000	28609870	4090	4090	4090	4090	0
6	20250326	183900	28609870	4090	4090	4090	4090	0
7	20250326	183800	28609870	4090	4090	4090	4090	0
8	20250326	183700	28609870	4090	4090	4090	4090	0
9	20250326	183600	28609870	4090	4090	4090	4090	0
10	20250326	183500	28609870	4090	4090	4090	4090	0
11	20250326	183400	28609870	4090	4090	4090	4090	0
12	20250326	183300	28609870	4090	4090	4090	4090	0
13	20250326	183200	28609870	4090	4090	4090	4090	0
14	20250326	183100	28609870	4090	4090	4090	4090	0
15	20250326	183000	28609870	4090	4090	4090	4090	0
16	20250326	182900	28609870	4090	4090	4090	4090	0
17	20250326	182800	28609870	4090	4090	4090	4090	0
18	20250326	182700	28609870	4090	4090	4090	4090	0
19	20250326	182600	28609870	4090	4090	4090	4090	0
20	20250326	182500	28609870	4090	4090	4090	4090	0
21	20250326	182400	28609870	4090	4090	4090	4090	0
22	20250326	182300	28609870	4090	4090	4090	4090	0
23	20250326	182200	28609870	4090	4090	4090	4090	0
24	20250326	182100	28609870	4090	4090	4090	4090	0
25	20250326	182000	28609870	4090	4090	4090	4090	0
26	20250326	181900	28609870	4090	4090	4090	4090	0
27	20250326	181800	28609870	4090	4090	4090	4090	0
28	20250326	181700	28609870	4090	4090	4090	4090	0
29	20250326	181600	28609870	4090	4090	4090	4090	0
30	20250326	181500	28609870	4090	4090	4090	4090	0
31	20250326	181400	28609870	4090	4090	4090	4090	0
32	20250326	181300	28609870	4090	4090	4090	4090	144
33	20250326	181200	28609870	4090	4090	4090	4090	0
34	20250326	181100	28609870	4090	4090	4090	4090	0
35	20250326	181000	28609870	4090	4090	4090	4090	0
36	20250326	180900	28609870	4090	4090	4090	4090	0
37	20250326	180800	28609870	4090	4090	4090	4090	0
38	20250326	180700	28609870	4090	4090	4090	4090	0
39	20250326	180600	28609870	4090	4090	4090	4090	0
40	20250326	180500	28609870	4090	4090	4090	4090	0
41	20250326	180400	28609870	4090	4090	4090	4090	0
42	20250326	180300	28609870	4090	4090	4090	4090	0
43	20250326	180200	28609870	4090	4090	4090	4090	0
44	20250326	180100	28609870	4090	4090	4090	4090	0
45	20250326	180000	28609870	4090	4090	4090	4090	0
46	20250326	175900	28609870	4090	4090	4090	4090	0
47	20250326	175800	28609870	4090	4090	4090	4090	0
48	20250326	175700	28609870	4090	4090	4090	4090	0
49	20250326	175600	28609870	4090	4090	4090	4090	0
50	20250326	175500	28609870	4090	4090	4090	4090	0
51	20250326	175400	28609870	4090	4090	4090	4090	0
52	20250326	175300	28609870	4090	4090	4090	4090	0
53	20250326	175200	28609870	4090	4090	4090	4090	0
54	20250326	175100	28609870	4090	4090	4090	4090	0
55	20250326	175000	28609870	4090	4090	4090	4090	0
56	20250326	174900	28609870	4090	4090	4090	4090	0
57	20250326	174800	28609870	4090	4090	4090	4090	0
58	20250326	174700	28609870	4090	4090	4090	4090	0
59	20250326	174600	28609870	4090	4090	4090	4090	0
60	20250326	174500	28609870	4090	4090	4090	4090	0
61	20250326	174400	28609870	4090	4090	4090	4090	0
62	20250326	174300	28609870	4090	4090	4090	4090	144
63	20250326	174200	28609870	4090	4090	4090	4090	0
64	20250326	174100	28609870	4090	4090	4090	4090	0
65	20250326	174000	28609870	4090	4090	4090	4090	0
66	20250326	173900	28609870	4090	4090	4090	4090	0
67	20250326	173800	28609870	4090	4090	4090	4090	0
68	20250326	173700	28609870	4090	4090	4090	4090	0
69	20250326	173600	28609870	4090	4090	4090	4090	0
70	20250326	173500	28609870	4090	4090	4090	4090	0
71	20250326	173400	28609870	4090	4090	4090	4090	0
72	20250326	173300	28609870	4090	4090	4090	4090	0
73	20250326	173200	28609870	4090	4090	4090	4090	0
74	20250326	173100	28609870	4090	4090	4090	4090	0
75	20250326	173000	28609870	4090	4090	4090	4090	0
76	20250326	172900	28609870	4090	4090	4090	4090	0
77	20250326	172800	28609870	4090	4090	4090	4090	0
78	20250326	172700	28609870	4090	4090	4090	4090	0
79	20250326	172600	28609870	4090	4090	4090	4090	0
80	20250326	172500	28609870	4090	4090	4090	4090	0
81	20250326	172400	28609870	4090	4090	4090	4090	0
82	20250326	172300	28609870	4090	4090	4090	4090	0
83	20250326	172200	28609870	4090	4090	4090	4090	0
84	20250326	172100	28609870	4090	4090	4090	4090	0
85	20250326	172000	28609870	4090	4090	4090	4090	0
86	20250326	171900	28609870	4090	4090	4090	4090	0
87	20250326	171800	28609870	4090	4090	4090	4090	0
88	20250326	171700	28609870	4090	4090	4090	4090	0
89	20250326	171600	28609870	4090	4090	4090	4090	0
90	20250326	171500	28609870	4090	4090	4090	4090	0
91	20250326	171400	28609870	4090	4090	4090	4090	0
92	20250326	171300	28609870	4090	4090	4090	4090	144
93	20250326	171200	28609870	4090	4090	4090	4090	0
94	20250326	171100	28609870	4090	4090	4090	4090	0
95	20250326	171000	28609870	4090	4090	4090	4090	0
96	20250326	170900	28609870	4090	4090	4090	4090	0
97	20250326	170800	28609870	4090	4090	4090	4090	0
98	20250326	170700	28609870	4090	4090	4090	4090	0
99	20250326	170600	28609870	4090	4090	4090	4090	0
100	20250326	170500	28609870	4090	4090	4090	4090	0
101	20250326	170400	28609870	4090	4090	4090	4090	0
102	20250326	170300	28609870	4090	4090	4090	4090	0
103	20250326	170200	28609870	4090	4090	4090	4090	0
104	20250326	170100	28609870	4090	4090	4090	4090	0
105	20250326	170000	28609870	4090	4090	4090	4090	0
106	20250326	165900	28609870	4090	4090	4090	4090	0
107	20250326	165800	28609870	4090	4090	4090	4090	0
108	20250326	165700	28609870	4090	4090	4090	4090	0
109	20250326	165600	28609870	4090	4090	4090	4090	0
110	20250326	165500	28609870	4090	4090	4090	4090	0
111	20250326	165400	28609870	4090	4090	4090	4090	0
112	20250326	165300	28609870	4090	4090	4090	4090	0
113	20250326	165200	28609870	4090	4090	4090	4090	0
114	20250326	165100	28609870	4090	4090	4090	4090	0
115	20250326	165000	28609870	4090	4090	4090	4090	0
116	20250326	164900	28609870	4090	4090	4090	4090	0
117	20250326	164800	28609870	4090	4090	4090	4090	0
118	20250326	164700	28609870	4090	4090	4090	4090	0
119	20250326	164600	28609870	4090	4090	4090	4090	0
120	20250326	164500	28609870	4090	4090	4090	4090	0
121	20250326	164400	28609870	4090	4090	4090	4090	0
122	20250326	164300	28609870	4090	4090	4090	4090	144
123	20250326	164200	28609870	4090	4090	4090	4090	0
124	20250326	164100	28609870	4090	4090	4090	4090	0
125	20250326	164000	28609870	4090	4090	4090	4090	0
126	20250326	163900	28609870	4090	4090	4090	4090	0
127	20250326	163800	28609870	4090	4090	4090	4090	0
128	20250326	163700	28609870	4090	4090	4090	4090	0
129	20250326	163600	28609870	4090	4090	4090	4090	0
130	20250326	163500	28609870	4090	4090	4090	4090	0
131	20250326	163400	28609870	4090	4090	4090	4090	0
132	20250326	163300	28609870	4090	4090	4090	4090	0
133	20250326	163200	28609870	4090	4090	4090	4090	0
134	20250326	163100	28609870	4090	4090	4090	4090	0
135	20250326	163000	28609870	4090	4090	4090	4090	0
136	20250326	162900	28609870	4090	4090	4090	4090	0
137	20250326	162800	28609870	4090	4090	4090	4090	0
138	20250326	162700	28609870	4090	4090	4090	4090	0
139	20250326	162600	28609870	4090	4090	4090	4090	0
140	20250326	162500	28609870	4090	4090	4090	4090	0
141	20250326	162400	28609870	4090	4090	4090	4090	0
142	20250326	162300	28609870	4090	4090	4090	4090	0
143	20250326	162200	28609870	4090	4090	4090	4090	0
144	20250326	162100	28609870	4090	4090	4090	4090	0
145	20250326	162000	28609870	4090	4090	4090	4090	0
146	20250326	161900	28609870	4090	4090	4090	4090	0
147	20250326	161800	28609870	4090	4090	4090	4090	0
148	20250326	161700	28609870	4090	4090	4090	4090	0
149	20250326	161600	28609870	4090	4090	4090	4090	0
150	20250326	161500	28609870	4090	4090	4090	4090	0
151	20250326	161400	28609870	4090	4090	4090	4090	0
152	20250326	161300	28609870	4090	4090	4090	4090	144
153	20250326	161200	28609870	4090	4090	4090	4090	0
154	20250326	161100	28609870	4090	4090	4090	4090	0
155	20250326	161000	28609870	4090	4090	4090	4090	0
156	20250326	160900	28609870	4090	4090	4090	4090	0
157	20250326	160800	28609870	4090	4090	4090	4090	0
158	20250326	160700	28609870	4090	4090	4090	4090	0
159	20250326	160600	28609870	4090	4090	4090	4090	0
160	20250326	160500	28609870	4090	4090	4090	4090	0
161	20250326	160400	28609870	4090	4090	4090	4090	0
162	20250326	160300	28609870	4090	4090	4090	4090	0
163	20250326	160200	28609870	4090	4090	4090	4090	0
164	20250326	160100	28609870	4090	4090	4090	4090	0
165	20250326	160000	28609870	4090	4090	4090	4090	0
166	20250326	155900	28609870	4090	4090	4090	4090	0
167	20250326	155800	28609870	4090	4090	4090	4090	0
168	20250326	155700	28609870	4090	4090	4090	4090	0
169	20250326	155600	28609870	4090	4090	4090	4090	0
170	20250326	155500	28609870	4090	4090	4090	4090	0
171	20250326	155400	28609870	4090	4090	4090	4090	0
172	20250326	155300	28609870	4090	4090	4090	4090	0
173	20250326	155200	28609870	4090	4090	4090	4090	0
174	20250326	155100	28609870	4090	4090	4090	4090	0
175	20250326	155000	28609870	4090	4090	4090	4090	0
176	20250326	154900	28609870	4090	4090	4090	4090	0
177	20250326	154800	28609870	4090	4090	4090	4090	0
178	20250326	154700	28609870	4090	4090	4090	4090	0
179	20250326	154600	28609870	4090	4090	4090	4090	0
180	20250326	154500	28609870	4090	4090	4090	4090	0
181	20250326	154400	28609870	4090	4090	4090	4090	0
182	20250326	154300	28609870	4090	4090	4090	4090	144
183	20250326	154200	28609870	4090	4090	4090	4090	0
184	20250326	154100	28609870	4090	4090	4090	4090	0
185	20250326	154000	28609870	4090	4090	4090	4090	0
186	20250326	153900	28609870	4090	4090	4090	4090	0
187	20250326	153800	28609870	4090	4090	4090	4090	0
188	20250326	153700	28609870	4090	4090	4090	4090	0
189	20250326	153600	28609870	4090	4090	4090	4090	0
190	20250326	153500	28609870	4090	4090	4090	4090	0
191	20250326	153400	28609870	4090	4090	4090	4090	0
192	20250326	153300	28609870	4090	4090	4090	4090	0
193	20250326	153200	28609870	4090	4090	4090	4090	0
194	20250326	153100	28609870	4090	4090	4090	4090	0
195	20250326	153000	28609870	4090	4090	4090	4090	144
196	20250326	152900	28020910	4090	4090	4090	4090	0
197	20250326	152800	28020910	4090	4090	4090	4090	0
198	20250326	152700	28020910	4090	4090	4090	4090	0
199	20250326	152600	28020910	4090	4090	4090	4090	0
200	20250326	152500	28020910	4090	4090	4090	4090	0
201	20250326	152400	28020910	4090	4090	4090	4090	0
202	20250326	152300	28020910	4090	4090	4090	4090	0
203	20250326	152200	28020910	4090	4090	4090	4090	0
204	20250326	152100	28020910	4090	4090	4090	4090	0
205	20250326	152000	28020910	4090	4090	4090	4090	0
206	20250326	151900	28020910	4090	4090	4090	4090	200
207	20250326	151800	27202910	4100	4100	4100	4100	0
208	20250326	151700	27202910	4100	4100	4100	4100	0
209	20250326	151600	27202910	4100	4100	4100	4100	0
210	20250326	151500	27202910	4100	4095	4100	4095	71
211	20250326	151400	26911985	4100	4100	4100	4100	0
212	20250326	151300	26911985	4100	4100	4100	4100	0
213	20250326	151200	26911985	4100	4100	4100	4100	0
214	20250326	151100	26911985	4100	4100	4100	4100	100
215	20250326	151000	26501985	4110	4110	4110	4110	0
216	20250326	150900	26501985	4110	4110	4110	4110	0
217	20250326	150800	26501985	4110	4110	4110	4110	0
218	20250326	150700	26501985	4110	4110	4110	4110	0
219	20250326	150600	26501985	4110	4110	4110	4110	0
220	20250326	150500	26501985	4110	4110	4110	4110	0
221	20250326	150400	26501985	4110	4110	4110	4110	0
222	20250326	150300	26501985	4110	4110	4110	4110	0
223	20250326	150200	26501985	4110	4110	4110	4110	0
224	20250326	150100	26501985	4110	4110	4110	4110	0
225	20250326	150000	26501985	4110	4110	4110	4110	0
226	20250326	145900	26501985	4110	4110	4110	4110	0
227	20250326	145800	26501985	4110	4110	4110	4110	0
228	20250326	145700	26501985	4110	4110	4110	4110	0
229	20250326	145600	26501985	4110	4110	4110	4110	0
230	20250326	145500	26501985	4110	4110	4110	4110	0
231	20250326	145400	26501985	4110	4110	4110	4110	0
232	20250326	145300	26501985	4110	4110	4110	4110	0
233	20250326	145200	26501985	4110	4110	4110	4110	0
234	20250326	145100	26501985	4110	4110	4110	4110	0
235	20250326	145000	26501985	4110	4110	4110	4110	0
236	20250326	144900	26501985	4110	4110	4110	4110	0
237	20250326	144800	26501985	4110	4110	4110	4110	0
238	20250326	144700	26501985	4110	4110	4110	4110	0
239	20250326	144600	26501985	4110	4110	4110	4110	0
240	20250326	144500	26501985	4110	4110	4110	4110	0
241	20250326	144400	26501985	4110	4110	4110	4110	0
242	20250326	144300	26501985	4110	4110	4110	4110	0
243	20250326	144200	26501985	4110	4110	4110	4110	0
244	20250326	144100	26501985	4110	4110	4110	4110	0
245	20250326	144000	26501985	4110	4110	4110	4110	0
246	20250326	143900	26501985	4110	4110	4110	4110	0
247	20250326	143800	26501985	4110	4110	4110	4110	0
248	20250326	143700	26501985	4110	4110	4110	4110	0
249	20250326	143600	26501985	4110	4110	4110	4110	0
250	20250326	143500	26501985	4110	4110	4110	4110	0
251	20250326	143400	26501985	4110	4110	4110	4110	0
252	20250326	143300	26501985	4110	4110	4110	4110	0
253	20250326	143200	26501985	4110	4110	4110	4110	0
254	20250326	143100	26501985	4110	4110	4110	4110	0
255	20250326	143000	26501985	4110	4110	4110	4110	0
256	20250326	142900	26501985	4110	4110	4110	4110	0
257	20250326	142800	26501985	4110	4110	4110	4110	0
258	20250326	142700	26501985	4110	4110	4110	4110	0
259	20250326	142600	26501985	4110	4110	4110	4110	3
260	20250326	142500	26489655	4090	4090	4090	4090	0
261	20250326	142400	26489655	4090	4090	4090	4090	0
262	20250326	142300	26489655	4090	4090	4090	4090	0
263	20250326	142200	26489655	4090	4090	4090	4090	0
264	20250326	142100	26489655	4090	4090	4090	4090	0
265	20250326	142000	26489655	4090	4090	4090	4090	0
266	20250326	141900	26489655	4090	4095	4095	4090	18
267	20250326	141800	26416005	4110	4110	4110	4110	0
268	20250326	141700	26416005	4110	4110	4110	4110	0
269	20250326	141600	26416005	4110	4110	4110	4110	0
270	20250326	141500	26416005	4110	4110	4110	4110	0
271	20250326	141400	26416005	4110	4110	4110	4110	0
272	20250326	141300	26416005	4110	4110	4110	4110	0
273	20250326	141200	26416005	4110	4110	4110	4110	0
274	20250326	141100	26416005	4110	4110	4110	4110	0
275	20250326	141000	26416005	4110	4110	4110	4110	0
276	20250326	140900	26416005	4110	4110	4110	4110	0
277	20250326	140800	26416005	4110	4110	4110	4110	0
278	20250326	140700	26416005	4110	4110	4110	4110	2
279	20250326	140600	26407785	4085	4085	4085	4085	0
280	20250326	140500	26407785	4085	4085	4085	4085	0
281	20250326	140400	26407785	4085	4085	4085	4085	0
282	20250326	140300	26407785	4085	4085	4085	4085	0
283	20250326	140200	26407785	4085	4085	4085	4085	0
284	20250326	140100	26407785	4085	4085	4085	4085	20
285	20250326	140000	26326085	4110	4110	4110	4110	0
286	20250326	135900	26326085	4110	4110	4110	4110	0
287	20250326	135800	26326085	4110	4110	4110	4110	0
288	20250326	135700	26326085	4110	4110	4110	4110	0
289	20250326	135600	26326085	4110	4110	4110	4110	0
290	20250326	135500	26326085	4110	4110	4110	4110	0
291	20250326	135400	26326085	4110	4110	4110	4110	4
292	20250326	135300	26309645	4110	4110	4110	4110	5
293	20250326	135200	26289095	4110	4100	4110	4100	2184
294	20250326	135100	17325795	4100	4100	4100	4100	0
295	20250326	135000	17325795	4100	4100	4100	4100	0
296	20250326	134900	17325795	4100	4100	4100	4100	0
297	20250326	134800	17325795	4100	4100	4100	4100	0
298	20250326	134700	17325795	4100	4100	4100	4100	0
299	20250326	134600	17325795	4100	4100	4100	4100	0
300	20250326	134500	17325795	4100	4100	4100	4100	0
301	20250326	134400	17325795	4100	4100	4100	4100	0
302	20250326	134300	17325795	4100	4100	4100	4100	2
303	20250326	134200	17317595	4085	4085	4085	4085	0
304	20250326	134100	17317595	4085	4085	4085	4085	25
305	20250326	134000	17215470	4100	4100	4100	4100	0
306	20250326	133900	17215470	4100	4100	4100	4100	0
307	20250326	133800	17215470	4100	4100	4100	4100	0
308	20250326	133700	17215470	4100	4100	4100	4100	0
309	20250326	133600	17215470	4100	4100	4100	4100	0
310	20250326	133500	17215470	4100	4100	4100	4100	0
311	20250326	133400	17215470	4100	4100	4100	4100	0
312	20250326	133300	17215470	4100	4100	4100	4100	0
313	20250326	133200	17215470	4100	4100	4100	4100	0
314	20250326	133100	17215470	4100	4100	4100	4100	0
315	20250326	133000	17215470	4100	4100	4100	4100	0
316	20250326	132900	17215470	4100	4100	4100	4100	0
317	20250326	132800	17215470	4100	4100	4100	4100	0
318	20250326	132700	17215470	4100	4100	4100	4100	0
319	20250326	132600	17215470	4100	4100	4100	4100	0
320	20250326	132500	17215470	4100	4100	4100	4100	0
321	20250326	132400	17215470	4100	4100	4100	4100	0
322	20250326	132300	17215470	4100	4100	4100	4100	0
323	20250326	132200	17215470	4100	4100	4100	4100	0
324	20250326	132100	17215470	4100	4100	4100	4100	0
325	20250326	132000	17215470	4100	4100	4100	4100	0
326	20250326	131900	17215470	4100	4100	4100	4100	0
327	20250326	131800	17215470	4100	4100	4100	4100	0
328	20250326	131700	17215470	4100	4100	4100	4100	0
329	20250326	131600	17215470	4100	4100	4100	4100	0
330	20250326	131500	17215470	4100	4100	4100	4100	0
331	20250326	131400	17215470	4100	4100	4100	4100	0
332	20250326	131300	17215470	4100	4100	4100	4100	0
333	20250326	131200	17215470	4100	4100	4100	4100	0
334	20250326	131100	17215470	4100	4100	4100	4100	0
335	20250326	131000	17215470	4100	4100	4100	4100	0
336	20250326	130900	17215470	4100	4100	4100	4100	0
337	20250326	130800	17215470	4100	4100	4100	4100	0
338	20250326	130700	17215470	4100	4100	4100	4100	0
339	20250326	130600	17215470	4100	4100	4100	4100	0
340	20250326	130500	17215470	4100	4100	4100	4100	0
341	20250326	130400	17215470	4100	4100	4100	4100	0
342	20250326	130300	17215470	4100	4100	4100	4100	0
343	20250326	130200	17215470	4100	4100	4100	4100	0
344	20250326	130100	17215470	4100	4100	4100	4100	0
345	20250326	130000	17215470	4100	4100	4100	4100	0
346	20250326	125900	17215470	4100	4100	4100	4100	0
347	20250326	125800	17215470	4100	4100	4100	4100	0
348	20250326	125700	17215470	4100	4100	4100	4100	0
349	20250326	125600	17215470	4100	4100	4100	4100	0
350	20250326	125500	17215470	4100	4100	4100	4100	0
351	20250326	125400	17215470	4100	4100	4100	4100	0
352	20250326	125300	17215470	4100	4100	4100	4100	3
353	20250326	125200	17203170	4100	4100	4100	4100	1
354	20250326	125100	17199070	4100	4100	4100	4100	0
355	20250326	125000	17199070	4100	4100	4100	4100	0
356	20250326	124900	17199070	4100	4100	4100	4100	0
357	20250326	124800	17199070	4100	4100	4100	4100	0
358	20250326	124700	17199070	4100	4100	4100	4100	0
359	20250326	124600	17199070	4100	4100	4100	4100	26
360	20250326	124500	17092470	4100	4100	4100	4100	1
361	20250326	124400	17088370	4070	4070	4070	4070	0
362	20250326	124300	17088370	4070	4070	4070	4070	0
363	20250326	124200	17088370	4070	4085	4085	4070	750
364	20250326	124100	14033515	4080	4080	4080	4080	0
365	20250326	124000	14033515	4080	4080	4080	4080	0
366	20250326	123900	14033515	4080	4080	4080	4080	0
367	20250326	123800	14033515	4080	4080	4080	4080	0
368	20250326	123700	14033515	4080	4080	4080	4080	0
369	20250326	123600	14033515	4080	4080	4080	4080	0
370	20250326	123500	14033515	4080	4080	4080	4080	0
371	20250326	123400	14033515	4080	4080	4080	4080	0
372	20250326	123300	14033515	4080	4080	4080	4080	0
373	20250326	123200	14033515	4080	4080	4080	4080	0
374	20250326	123100	14033515	4080	4080	4080	4080	0
375	20250326	123000	14033515	4080	4080	4080	4080	0
376	20250326	122900	14033515	4080	4080	4080	4080	0
377	20250326	122800	14033515	4080	4080	4080	4080	0
378	20250326	122700	14033515	4080	4080	4080	4080	0
379	20250326	122600	14033515	4080	4080	4080	4080	0
380	20250326	122500	14033515	4080	4080	4080	4080	0
381	20250326	122400	14033515	4080	4080	4080	4080	0
382	20250326	122300	14033515	4080	4080	4080	4080	0
383	20250326	122200	14033515	4080	4080	4080	4080	0
384	20250326	122100	14033515	4080	4080	4080	4080	0
385	20250326	122000	14033515	4080	4095	4095	4080	200
386	20250326	121900	13215215	4100	4100	4100	4100	0
387	20250326	121800	13215215	4100	4100	4100	4100	0
388	20250326	121700	13215215	4100	4100	4100	4100	0
389	20250326	121600	13215215	4100	4100	4100	4100	0
390	20250326	121500	13215215	4100	4100	4100	4100	0
391	20250326	121400	13215215	4100	4100	4100	4100	0
392	20250326	121300	13215215	4100	4100	4100	4100	0
393	20250326	121200	13215215	4100	4100	4100	4100	0
394	20250326	121100	13215215	4100	4100	4100	4100	0
395	20250326	121000	13215215	4100	4100	4100	4100	0
396	20250326	120900	13215215	4100	4100	4100	4100	0
397	20250326	120800	13215215	4100	4100	4100	4100	0
398	20250326	120700	13215215	4100	4100	4100	4100	100
399	20250326	120600	12805215	4105	4105	4105	4105	0
400	20250326	120500	12805215	4105	4105	4105	4105	0
401	20250326	120400	12805215	4105	4105	4105	4105	0
402	20250326	120300	12805215	4105	4105	4105	4105	0
403	20250326	120200	12805215	4105	4105	4105	4105	0
404	20250326	120100	12805215	4105	4105	4105	4105	0
405	20250326	120000	12805215	4105	4105	4105	4105	3
406	20250326	115900	12792900	4100	4100	4100	4100	0
407	20250326	115800	12792900	4100	4100	4100	4100	0
408	20250326	115700	12792900	4100	4100	4100	4100	3
409	20250326	115600	12780600	4105	4105	4105	4105	0
410	20250326	115500	12780600	4105	4105	4105	4105	0
411	20250326	115400	12780600	4105	4105	4105	4105	3
412	20250326	115300	12768285	4105	4105	4105	4105	0
413	20250326	115200	12768285	4105	4105	4105	4105	0
414	20250326	115100	12768285	4105	4105	4105	4105	0
415	20250326	115000	12768285	4105	4105	4105	4105	3
416	20250326	114900	12755970	4090	4090	4090	4090	16
417	20250326	114800	12690530	4105	4105	4105	4105	0
418	20250326	114700	12690530	4105	4105	4105	4105	0
419	20250326	114600	12690530	4105	4105	4105	4105	0
420	20250326	114500	12690530	4105	4105	4105	4105	0
421	20250326	114400	12690530	4105	4105	4105	4105	0
422	20250326	114300	12690530	4105	4105	4105	4105	0
423	20250326	114200	12690530	4105	4105	4105	4105	0
424	20250326	114100	12690530	4105	4105	4105	4105	10
425	20250326	114000	12649480	4105	4105	4105	4105	243
426	20250326	113900	11651965	4105	4105	4105	4105	0
427	20250326	113800	11651965	4105	4105	4105	4105	0
428	20250326	113700	11651965	4105	4105	4105	4105	0
429	20250326	113600	11651965	4105	4105	4105	4105	0
430	20250326	113500	11651965	4105	4105	4105	4105	0
431	20250326	113400	11651965	4105	4105	4105	4105	0
432	20250326	113300	11651965	4105	4105	4105	4105	0
433	20250326	113200	11651965	4105	4105	4105	4105	2
434	20250326	113100	11643755	4080	4080	4080	4080	12
435	20250326	113000	11594795	4105	4105	4105	4105	0
436	20250326	112900	11594795	4105	4105	4105	4105	0
437	20250326	112800	11594795	4105	4105	4105	4105	0
438	20250326	112700	11594795	4105	4105	4105	4105	0
439	20250326	112600	11594795	4105	4105	4105	4105	0
440	20250326	112500	11594795	4105	4105	4105	4105	0
441	20250326	112400	11594795	4105	4105	4105	4105	0
442	20250326	112300	11594795	4105	4105	4105	4105	0
443	20250326	112200	11594795	4105	4105	4105	4105	0
444	20250326	112100	11594795	4105	4105	4105	4105	0
445	20250326	112000	11594795	4105	4105	4105	4105	3
446	20250326	111900	11582480	4105	4105	4105	4105	4
447	20250326	111800	11566060	4080	4080	4080	4080	0
448	20250326	111700	11566060	4080	4110	4110	4080	321
449	20250326	111600	10249090	4110	4110	4110	4110	0
450	20250326	111500	10249090	4110	4110	4110	4110	0
451	20250326	111400	10249090	4110	4110	4110	4110	0
452	20250326	111300	10249090	4110	4110	4110	4110	0
453	20250326	111200	10249090	4110	4100	4110	4100	4
454	20250326	111100	10232670	4110	4110	4110	4110	0
455	20250326	111000	10232670	4110	4110	4110	4110	0
456	20250326	110900	10232670	4110	4105	4110	4105	2
457	20250326	110800	10224455	4075	4075	4075	4075	0
458	20250326	110700	10224455	4075	4090	4090	4075	191
459	20250326	110600	9445270	4095	4095	4095	4095	0
460	20250326	110500	9445270	4095	4095	4095	4095	0
461	20250326	110400	9445270	4095	4095	4095	4095	0
462	20250326	110300	9445270	4095	4100	4100	4095	2
463	20250326	110200	9437075	4110	4110	4110	4110	20
464	20250326	110100	9354875	4105	4105	4105	4105	97
465	20250326	110000	8956690	4110	4110	4110	4110	0
466	20250326	105900	8956690	4110	4110	4110	4110	0
467	20250326	105800	8956690	4110	4110	4110	4110	0
468	20250326	105700	8956690	4110	4110	4110	4110	0
469	20250326	105600	8956690	4110	4110	4110	4110	0
470	20250326	105500	8956690	4110	4105	4110	4105	6
471	20250326	105400	8932055	4105	4105	4105	4105	3
472	20250326	105300	8919740	4100	4100	4100	4100	0
473	20250326	105200	8919740	4100	4100	4100	4100	684
474	20250326	105100	6115340	4100	4100	4100	4100	0
475	20250326	105000	6115340	4100	4100	4100	4100	0
476	20250326	104900	6115340	4100	4100	4100	4100	26
477	20250326	104800	6008740	4100	4100	4100	4100	0
478	20250326	104700	6008740	4100	4100	4100	4100	0
479	20250326	104600	6008740	4100	4100	4100	4100	0
480	20250326	104500	6008740	4100	4100	4100	4100	0
481	20250326	104400	6008740	4100	4100	4100	4100	1
482	20250326	104300	6004640	4100	4100	4100	4100	0
483	20250326	104200	6004640	4100	4100	4100	4100	0
484	20250326	104100	6004640	4100	4100	4100	4100	0
485	20250326	104000	6004640	4100	4100	4100	4100	0
486	20250326	103900	6004640	4100	4100	4100	4100	0
487	20250326	103800	6004640	4100	4100	4100	4100	0
488	20250326	103700	6004640	4100	4100	4100	4100	0
489	20250326	103600	6004640	4100	4100	4100	4100	0
490	20250326	103500	6004640	4100	4100	4100	4100	1
491	20250326	103400	6000540	4100	4100	4100	4100	30
492	20250326	103300	5877540	4100	4100	4100	4100	0
493	20250326	103200	5877540	4100	4100	4100	4100	0
494	20250326	103100	5877540	4100	4100	4100	4100	0
495	20250326	103000	5877540	4100	4100	4100	4100	0
496	20250326	102900	5877540	4100	4100	4100	4100	0
497	20250326	102800	5877540	4100	4100	4100	4100	0
498	20250326	102700	5877540	4100	4100	4100	4100	0
499	20250326	102600	5877540	4100	4100	4100	4100	0
500	20250326	102500	5877540	4100	4100	4100	4100	0
501	20250326	102400	5877540	4100	4100	4100	4100	0
502	20250326	102300	5877540	4100	4100	4100	4100	0
503	20250326	102200	5877540	4100	4100	4100	4100	0
504	20250326	102100	5877540	4100	4100	4100	4100	0
505	20250326	102000	5877540	4100	4100	4100	4100	0
506	20250326	101900	5877540	4100	4100	4100	4100	0
507	20250326	101800	5877540	4100	4100	4100	4100	0
508	20250326	101700	5877540	4100	4095	4100	4095	162
509	20250326	101600	5214145	4090	4090	4090	4090	2
510	20250326	101500	5205965	4095	4095	4095	4095	0
511	20250326	101400	5205965	4095	4095	4095	4095	0
512	20250326	101300	5205965	4095	4095	4095	4095	0
513	20250326	101200	5205965	4095	4095	4095	4095	0
514	20250326	101100	5205965	4095	4095	4095	4095	0
515	20250326	101000	5205965	4095	4095	4095	4095	0
516	20250326	100900	5205965	4095	4095	4095	4095	0
517	20250326	100800	5205965	4095	4095	4095	4095	0
518	20250326	100700	5205965	4095	4095	4095	4095	0
519	20250326	100600	5205965	4095	4095	4095	4095	0
520	20250326	100500	5205965	4095	4095	4095	4095	0
521	20250326	100400	5205965	4095	4095	4095	4095	0
522	20250326	100300	5205965	4095	4095	4095	4095	0
523	20250326	100200	5205965	4095	4095	4095	4095	0
524	20250326	100100	5205965	4095	4095	4095	4095	0
525	20250326	100000	5205965	4095	4095	4095	4095	0
526	20250326	095900	5205965	4095	4095	4095	4095	0
527	20250326	095800	5205965	4095	4095	4095	4095	0
528	20250326	095700	5205965	4095	4095	4095	4095	0
529	20250326	095600	5205965	4095	4095	4095	4095	0
530	20250326	095500	5205965	4095	4095	4095	4095	0
531	20250326	095400	5205965	4095	4095	4095	4095	0
532	20250326	095300	5205965	4095	4095	4095	4095	0
533	20250326	095200	5205965	4095	4095	4095	4095	0
534	20250326	095100	5205965	4095	4095	4095	4095	0
535	20250326	095000	5205965	4095	4095	4095	4095	0
536	20250326	094900	5205965	4095	4095	4095	4095	0
537	20250326	094800	5205965	4095	4095	4095	4095	0
538	20250326	094700	5205965	4095	4095	4095	4095	235
539	20250326	094600	4243640	4100	4085	4100	4085	22
540	20250326	094500	4153665	4070	4070	4070	4070	0
541	20250326	094400	4153665	4070	4070	4070	4070	0
542	20250326	094300	4153665	4070	4070	4070	4070	0
543	20250326	094200	4153665	4070	4070	4070	4070	0
544	20250326	094100	4153665	4070	4070	4070	4070	0
545	20250326	094000	4153665	4070	4075	4075	4070	110
546	20250326	093900	3705915	4085	4085	4085	4085	0
547	20250326	093800	3705915	4085	4085	4085	4085	0
548	20250326	093700	3705915	4085	4085	4085	4085	3
549	20250326	093600	3693660	4085	4085	4085	4085	5
550	20250326	093500	3673235	4085	4085	4085	4085	1
551	20250326	093400	3669150	4085	4085	4085	4085	0
552	20250326	093300	3669150	4085	4085	4085	4085	3
553	20250326	093200	3656895	4085	4085	4085	4085	14
554	20250326	093100	3599705	4085	4085	4085	4085	0
555	20250326	093000	3599705	4085	4085	4085	4085	4
556	20250326	092900	3583365	4070	4070	4070	4070	6
557	20250326	092800	3558945	4095	4095	4095	4095	0
558	20250326	092700	3558945	4095	4095	4095	4095	0
559	20250326	092600	3558945	4095	4095	4095	4095	26
560	20250326	092500	3452475	4095	4095	4095	4095	0
561	20250326	092400	3452475	4095	4095	4095	4095	0
562	20250326	092300	3452475	4095	4095	4095	4095	0
563	20250326	092200	3452475	4095	4095	4095	4095	0
564	20250326	092100	3452475	4095	4095	4095	4095	0
565	20250326	092000	3452475	4095	4095	4095	4095	10
566	20250326	091900	3411525	4095	4095	4095	4095	4
567	20250326	091800	3395145	4070	4070	4070	4070	0
568	20250326	091700	3395145	4070	4070	4070	4070	0
569	20250326	091600	3395145	4070	4070	4070	4070	0
570	20250326	091500	3395145	4070	4065	4070	4065	493
571	20250326	091400	1390635	4070	4070	4070	4070	0
572	20250326	091300	1390635	4070	4070	4070	4070	207
573	20250326	091200	548145	4095	4095	4095	4095	0
574	20250326	091100	548145	4095	4095	4095	4095	0
575	20250326	091000	548145	4095	4095	4095	4095	0
576	20250326	090900	548145	4095	4095	4095	4095	0
577	20250326	090800	548145	4095	4095	4095	4095	0
578	20250326	090700	548145	4095	4095	4095	4095	0
579	20250326	090600	548145	4095	4095	4095	4095	0
580	20250326	090500	548145	4095	4095	4095	4095	0
581	20250326	090400	548145	4095	4095	4095	4095	0
582	20250326	090300	548145	4095	4095	4095	4095	10
583	20250326	090200	507195	4065	4065	4065	4065	0
584	20250326	090100	507195	4065	4065	4065	4065	0
585	20250326	090000	507195	4065	4095	4095	4065	124