KissMeData/002420/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	183700	22591620	4930	4930	4930	4930	495
3	20250327	183600	22591620	4930	4930	4930	4930	0
4	20250327	183500	22591620	4930	4930	4930	4930	0
5	20250327	183400	22591620	4930	4930	4930	4930	0
6	20250327	183300	22591620	4930	4930	4930	4930	0
7	20250327	183200	22591620	4930	4930	4930	4930	0
8	20250327	183100	22591620	4930	4930	4930	4930	0
9	20250327	183000	22591620	4930	4930	4930	4930	0
10	20250327	182900	22591620	4930	4930	4930	4930	0
11	20250327	182800	22591620	4930	4930	4930	4930	0
12	20250327	182700	22591620	4930	4930	4930	4930	0
13	20250327	182600	22591620	4930	4930	4930	4930	0
14	20250327	182500	22591620	4930	4930	4930	4930	0
15	20250327	182400	22591620	4930	4930	4930	4930	0
16	20250327	182300	22591620	4930	4930	4930	4930	0
17	20250327	182200	22591620	4930	4930	4930	4930	0
18	20250327	182100	22591620	4930	4930	4930	4930	0
19	20250327	182000	22591620	4930	4930	4930	4930	0
20	20250327	181900	22591620	4930	4930	4930	4930	0
21	20250327	181800	22591620	4930	4930	4930	4930	0
22	20250327	181700	22591620	4930	4930	4930	4930	0
23	20250327	181600	22591620	4930	4930	4930	4930	0
24	20250327	181500	22591620	4930	4930	4930	4930	0
25	20250327	181400	22591620	4930	4930	4930	4930	0
26	20250327	181300	22591620	4930	4930	4930	4930	0
27	20250327	181200	22591620	4930	4930	4930	4930	0
28	20250327	181100	22591620	4930	4930	4930	4930	0
29	20250327	181000	22591620	4930	4930	4930	4930	0
30	20250327	180900	22591620	4930	4930	4930	4930	0
31	20250327	180800	22591620	4930	4930	4930	4930	0
32	20250327	180700	22591620	4930	4930	4930	4930	495
33	20250327	180600	22591620	4930	4930	4930	4930	0
34	20250327	180500	22591620	4930	4930	4930	4930	0
35	20250327	180400	22591620	4930	4930	4930	4930	0
36	20250327	180300	22591620	4930	4930	4930	4930	0
37	20250327	180200	22591620	4930	4930	4930	4930	0
38	20250327	180100	22591620	4930	4930	4930	4930	0
39	20250327	180000	22591620	4930	4930	4930	4930	0
40	20250327	175900	22591620	4930	4930	4930	4930	0
41	20250327	175800	22591620	4930	4930	4930	4930	0
42	20250327	175700	22591620	4930	4930	4930	4930	0
43	20250327	175600	22591620	4930	4930	4930	4930	0
44	20250327	175500	22591620	4930	4930	4930	4930	0
45	20250327	175400	22591620	4930	4930	4930	4930	0
46	20250327	175300	22591620	4930	4930	4930	4930	0
47	20250327	175200	22591620	4930	4930	4930	4930	0
48	20250327	175100	22591620	4930	4930	4930	4930	0
49	20250327	175000	22591620	4930	4930	4930	4930	0
50	20250327	174900	22591620	4930	4930	4930	4930	0
51	20250327	174800	22591620	4930	4930	4930	4930	0
52	20250327	174700	22591620	4930	4930	4930	4930	0
53	20250327	174600	22591620	4930	4930	4930	4930	0
54	20250327	174500	22591620	4930	4930	4930	4930	0
55	20250327	174400	22591620	4930	4930	4930	4930	0
56	20250327	174300	22591620	4930	4930	4930	4930	0
57	20250327	174200	22591620	4930	4930	4930	4930	0
58	20250327	174100	22591620	4930	4930	4930	4930	0
59	20250327	174000	22591620	4930	4930	4930	4930	0
60	20250327	173900	22591620	4930	4930	4930	4930	0
61	20250327	173800	22591620	4930	4930	4930	4930	0
62	20250327	173700	22591620	4930	4930	4930	4930	495
63	20250327	173600	22591620	4930	4930	4930	4930	0
64	20250327	173500	22591620	4930	4930	4930	4930	0
65	20250327	173400	22591620	4930	4930	4930	4930	0
66	20250327	173300	22591620	4930	4930	4930	4930	0
67	20250327	173200	22591620	4930	4930	4930	4930	0
68	20250327	173100	22591620	4930	4930	4930	4930	0
69	20250327	173000	22591620	4930	4930	4930	4930	0
70	20250327	172900	22591620	4930	4930	4930	4930	0
71	20250327	172800	22591620	4930	4930	4930	4930	0
72	20250327	172700	22591620	4930	4930	4930	4930	0
73	20250327	172600	22591620	4930	4930	4930	4930	0
74	20250327	172500	22591620	4930	4930	4930	4930	0
75	20250327	172400	22591620	4930	4930	4930	4930	0
76	20250327	172300	22591620	4930	4930	4930	4930	0
77	20250327	172200	22591620	4930	4930	4930	4930	0
78	20250327	172100	22591620	4930	4930	4930	4930	0
79	20250327	172000	22591620	4930	4930	4930	4930	0
80	20250327	171900	22591620	4930	4930	4930	4930	0
81	20250327	171800	22591620	4930	4930	4930	4930	0
82	20250327	171700	22591620	4930	4930	4930	4930	0
83	20250327	171600	22591620	4930	4930	4930	4930	0
84	20250327	171500	22591620	4930	4930	4930	4930	0
85	20250327	171400	22591620	4930	4930	4930	4930	0
86	20250327	171300	22591620	4930	4930	4930	4930	0
87	20250327	171200	22591620	4930	4930	4930	4930	0
88	20250327	171100	22591620	4930	4930	4930	4930	0
89	20250327	171000	22591620	4930	4930	4930	4930	0
90	20250327	170900	22591620	4930	4930	4930	4930	0
91	20250327	170800	22591620	4930	4930	4930	4930	0
92	20250327	170700	22591620	4930	4930	4930	4930	495
93	20250327	170600	22591620	4930	4930	4930	4930	0
94	20250327	170500	22591620	4930	4930	4930	4930	0
95	20250327	170400	22591620	4930	4930	4930	4930	0
96	20250327	170300	22591620	4930	4930	4930	4930	0
97	20250327	170200	22591620	4930	4930	4930	4930	0
98	20250327	170100	22591620	4930	4930	4930	4930	0
99	20250327	170000	22591620	4930	4930	4930	4930	0
100	20250327	165900	22591620	4930	4930	4930	4930	0
101	20250327	165800	22591620	4930	4930	4930	4930	0
102	20250327	165700	22591620	4930	4930	4930	4930	0
103	20250327	165600	22591620	4930	4930	4930	4930	0
104	20250327	165500	22591620	4930	4930	4930	4930	0
105	20250327	165400	22591620	4930	4930	4930	4930	0
106	20250327	165300	22591620	4930	4930	4930	4930	0
107	20250327	165200	22591620	4930	4930	4930	4930	0
108	20250327	165100	22591620	4930	4930	4930	4930	0
109	20250327	165000	22591620	4930	4930	4930	4930	0
110	20250327	164900	22591620	4930	4930	4930	4930	0
111	20250327	164800	22591620	4930	4930	4930	4930	0
112	20250327	164700	22591620	4930	4930	4930	4930	0
113	20250327	164600	22591620	4930	4930	4930	4930	0
114	20250327	164500	22591620	4930	4930	4930	4930	0
115	20250327	164400	22591620	4930	4930	4930	4930	0
116	20250327	164300	22591620	4930	4930	4930	4930	0
117	20250327	164200	22591620	4930	4930	4930	4930	0
118	20250327	164100	22591620	4930	4930	4930	4930	0
119	20250327	164000	22591620	4930	4930	4930	4930	0
120	20250327	163900	22591620	4930	4930	4930	4930	0
121	20250327	163800	22591620	4930	4930	4930	4930	0
122	20250327	163700	22591620	4930	4930	4930	4930	495
123	20250327	163600	22591620	4930	4930	4930	4930	0
124	20250327	163500	22591620	4930	4930	4930	4930	0
125	20250327	163400	22591620	4930	4930	4930	4930	0
126	20250327	163300	22591620	4930	4930	4930	4930	0
127	20250327	163200	22591620	4930	4930	4930	4930	0
128	20250327	163100	22591620	4930	4930	4930	4930	0
129	20250327	163000	22591620	4930	4930	4930	4930	0
130	20250327	162900	22591620	4930	4930	4930	4930	0
131	20250327	162800	22591620	4930	4930	4930	4930	0
132	20250327	162700	22591620	4930	4930	4930	4930	0
133	20250327	162600	22591620	4930	4930	4930	4930	0
134	20250327	162500	22591620	4930	4930	4930	4930	0
135	20250327	162400	22591620	4930	4930	4930	4930	0
136	20250327	162300	22591620	4930	4930	4930	4930	0
137	20250327	162200	22591620	4930	4930	4930	4930	0
138	20250327	162100	22591620	4930	4930	4930	4930	0
139	20250327	162000	22591620	4930	4930	4930	4930	0
140	20250327	161900	22591620	4930	4930	4930	4930	0
141	20250327	161800	22591620	4930	4930	4930	4930	0
142	20250327	161700	22591620	4930	4930	4930	4930	0
143	20250327	161600	22591620	4930	4930	4930	4930	0
144	20250327	161500	22591620	4930	4930	4930	4930	0
145	20250327	161400	22591620	4930	4930	4930	4930	0
146	20250327	161300	22591620	4930	4930	4930	4930	0
147	20250327	161200	22591620	4930	4930	4930	4930	0
148	20250327	161100	22591620	4930	4930	4930	4930	0
149	20250327	161000	22591620	4930	4930	4930	4930	0
150	20250327	160900	22591620	4930	4930	4930	4930	0
151	20250327	160800	22591620	4930	4930	4930	4930	0
152	20250327	160700	22591620	4930	4930	4930	4930	495
153	20250327	160600	22591620	4930	4930	4930	4930	0
154	20250327	160500	22591620	4930	4930	4930	4930	0
155	20250327	160400	22591620	4930	4930	4930	4930	0
156	20250327	160300	22591620	4930	4930	4930	4930	0
157	20250327	160200	22591620	4930	4930	4930	4930	0
158	20250327	160100	22591620	4930	4930	4930	4930	0
159	20250327	160000	22591620	4930	4930	4930	4930	0
160	20250327	155900	22591620	4930	4930	4930	4930	0
161	20250327	155800	22591620	4930	4930	4930	4930	0
162	20250327	155700	22591620	4930	4930	4930	4930	0
163	20250327	155600	22591620	4930	4930	4930	4930	0
164	20250327	155500	22591620	4930	4930	4930	4930	0
165	20250327	155400	22591620	4930	4930	4930	4930	0
166	20250327	155300	22591620	4930	4930	4930	4930	0
167	20250327	155200	22591620	4930	4930	4930	4930	0
168	20250327	155100	22591620	4930	4930	4930	4930	0
169	20250327	155000	22591620	4930	4930	4930	4930	0
170	20250327	154900	22591620	4930	4930	4930	4930	0
171	20250327	154800	22591620	4930	4930	4930	4930	0
172	20250327	154700	22591620	4930	4930	4930	4930	0
173	20250327	154600	22591620	4930	4930	4930	4930	0
174	20250327	154500	22591620	4930	4930	4930	4930	0
175	20250327	154400	22591620	4930	4930	4930	4930	0
176	20250327	154300	22591620	4930	4930	4930	4930	0
177	20250327	154200	22591620	4930	4930	4930	4930	0
178	20250327	154100	22591620	4930	4930	4930	4930	0
179	20250327	154000	22591620	4930	4930	4930	4930	0
180	20250327	153900	22591620	4930	4930	4930	4930	0
181	20250327	153800	22591620	4930	4930	4930	4930	0
182	20250327	153700	22591620	4930	4930	4930	4930	495
183	20250327	153600	22591620	4930	4930	4930	4930	0
184	20250327	153500	22591620	4930	4930	4930	4930	0
185	20250327	153400	22591620	4930	4930	4930	4930	0
186	20250327	153300	22591620	4930	4930	4930	4930	0
187	20250327	153200	22591620	4930	4930	4930	4930	0
188	20250327	153100	22591620	4930	4930	4930	4930	0
189	20250327	153000	22591620	4930	4930	4930	4930	495
190	20250327	152900	20151270	4960	4960	4960	4960	0
191	20250327	152800	20151270	4960	4960	4960	4960	0
192	20250327	152700	20151270	4960	4960	4960	4960	0
193	20250327	152600	20151270	4960	4960	4960	4960	0
194	20250327	152500	20151270	4960	4960	4960	4960	0
195	20250327	152400	20151270	4960	4960	4960	4960	0
196	20250327	152300	20151270	4960	4960	4960	4960	0
197	20250327	152200	20151270	4960	4960	4960	4960	0
198	20250327	152100	20151270	4960	4960	4960	4960	0
199	20250327	152000	20151270	4960	4960	4960	4960	0
200	20250327	151900	20151270	4960	4960	4960	4960	0
201	20250327	151800	20151270	4960	4960	4960	4960	0
202	20250327	151700	20151270	4960	4960	4960	4960	0
203	20250327	151600	20151270	4960	4960	4960	4960	0
204	20250327	151500	20151270	4960	4960	4960	4960	0
205	20250327	151400	20151270	4960	4960	4960	4960	0
206	20250327	151300	20151270	4960	4960	4960	4960	0
207	20250327	151200	20151270	4960	4960	4960	4960	0
208	20250327	151100	20151270	4960	4960	4960	4960	0
209	20250327	151000	20151270	4960	4960	4960	4960	0
210	20250327	150900	20151270	4960	4960	4960	4960	0
211	20250327	150800	20151270	4960	4960	4960	4960	2
212	20250327	150700	20141350	4940	4940	4940	4940	0
213	20250327	150600	20141350	4940	4940	4940	4940	0
214	20250327	150500	20141350	4940	4940	4940	4940	0
215	20250327	150400	20141350	4940	4940	4940	4940	0
216	20250327	150300	20141350	4940	4940	4940	4940	0
217	20250327	150200	20141350	4940	4940	4940	4940	0
218	20250327	150100	20141350	4940	4940	4940	4940	0
219	20250327	150000	20141350	4940	4940	4940	4940	0
220	20250327	145900	20141350	4940	4940	4940	4940	0
221	20250327	145800	20141350	4940	4940	4940	4940	0
222	20250327	145700	20141350	4940	4940	4940	4940	0
223	20250327	145600	20141350	4940	4940	4940	4940	0
224	20250327	145500	20141350	4940	4940	4940	4940	0
225	20250327	145400	20141350	4940	4940	4940	4940	0
226	20250327	145300	20141350	4940	4940	4940	4940	0
227	20250327	145200	20141350	4940	4940	4940	4940	0
228	20250327	145100	20141350	4940	4940	4940	4940	0
229	20250327	145000	20141350	4940	4940	4940	4940	0
230	20250327	144900	20141350	4940	4940	4940	4940	0
231	20250327	144800	20141350	4940	4940	4940	4940	0
232	20250327	144700	20141350	4940	4940	4940	4940	0
233	20250327	144600	20141350	4940	4940	4940	4940	0
234	20250327	144500	20141350	4940	4940	4940	4940	0
235	20250327	144400	20141350	4940	4940	4940	4940	0
236	20250327	144300	20141350	4940	4940	4940	4940	0
237	20250327	144200	20141350	4940	4940	4940	4940	0
238	20250327	144100	20141350	4940	4940	4940	4940	0
239	20250327	144000	20141350	4940	4940	4940	4940	5
240	20250327	143900	20116650	4980	4980	4980	4980	0
241	20250327	143800	20116650	4980	4980	4980	4980	0
242	20250327	143700	20116650	4980	4980	4980	4980	0
243	20250327	143600	20116650	4980	4980	4980	4980	0
244	20250327	143500	20116650	4980	4980	4980	4980	0
245	20250327	143400	20116650	4980	4980	4980	4980	0
246	20250327	143300	20116650	4980	4980	4980	4980	0
247	20250327	143200	20116650	4980	4980	4980	4980	0
248	20250327	143100	20116650	4980	4980	4980	4980	0
249	20250327	143000	20116650	4980	4980	4980	4980	0
250	20250327	142900	20116650	4980	4980	4980	4980	0
251	20250327	142800	20116650	4980	4980	4980	4980	0
252	20250327	142700	20116650	4980	4980	4980	4980	0
253	20250327	142600	20116650	4980	4980	4980	4980	0
254	20250327	142500	20116650	4980	4980	4980	4980	0
255	20250327	142400	20116650	4980	4980	4980	4980	0
256	20250327	142300	20116650	4980	4980	4980	4980	0
257	20250327	142200	20116650	4980	4980	4980	4980	0
258	20250327	142100	20116650	4980	4980	4980	4980	0
259	20250327	142000	20116650	4980	4980	4980	4980	0
260	20250327	141900	20116650	4980	4980	4980	4980	0
261	20250327	141800	20116650	4980	4980	4980	4980	0
262	20250327	141700	20116650	4980	4980	4980	4980	0
263	20250327	141600	20116650	4980	4980	4980	4980	0
264	20250327	141500	20116650	4980	4980	4980	4980	0
265	20250327	141400	20116650	4980	4980	4980	4980	0
266	20250327	141300	20116650	4980	4980	4980	4980	0
267	20250327	141200	20116650	4980	4980	4980	4980	0
268	20250327	141100	20116650	4980	4980	4980	4980	0
269	20250327	141000	20116650	4980	4980	4980	4980	0
270	20250327	140900	20116650	4980	4980	4980	4980	0
271	20250327	140800	20116650	4980	4980	4980	4980	0
272	20250327	140700	20116650	4980	4980	4980	4980	0
273	20250327	140600	20116650	4980	4980	4980	4980	0
274	20250327	140500	20116650	4980	4980	4980	4980	0
275	20250327	140400	20116650	4980	4980	4980	4980	0
276	20250327	140300	20116650	4980	4980	4980	4980	0
277	20250327	140200	20116650	4980	4980	4980	4980	0
278	20250327	140100	20116650	4980	4980	4980	4980	0
279	20250327	140000	20116650	4980	4980	4980	4980	0
280	20250327	135900	20116650	4980	4980	4980	4980	0
281	20250327	135800	20116650	4980	4980	4980	4980	0
282	20250327	135700	20116650	4980	4980	4980	4980	0
283	20250327	135600	20116650	4980	4980	4980	4980	0
284	20250327	135500	20116650	4980	4980	4980	4980	0
285	20250327	135400	20116650	4980	4980	4980	4980	0
286	20250327	135300	20116650	4980	4980	4980	4980	0
287	20250327	135200	20116650	4980	4980	4980	4980	0
288	20250327	135100	20116650	4980	4980	4980	4980	0
289	20250327	135000	20116650	4980	4980	4980	4980	1
290	20250327	134900	20111670	4940	4940	4940	4940	0
291	20250327	134800	20111670	4940	4940	4940	4940	0
292	20250327	134700	20111670	4940	4940	4940	4940	0
293	20250327	134600	20111670	4940	4940	4940	4940	0
294	20250327	134500	20111670	4940	4940	4940	4940	0
295	20250327	134400	20111670	4940	4940	4940	4940	0
296	20250327	134300	20111670	4940	4940	4940	4940	0
297	20250327	134200	20111670	4940	4940	4940	4940	0
298	20250327	134100	20111670	4940	4940	4940	4940	0
299	20250327	134000	20111670	4940	4940	4940	4940	0
300	20250327	133900	20111670	4940	4940	4940	4940	0
301	20250327	133800	20111670	4940	4940	4940	4940	0
302	20250327	133700	20111670	4940	4940	4940	4940	0
303	20250327	133600	20111670	4940	4940	4940	4940	0
304	20250327	133500	20111670	4940	4940	4940	4940	0
305	20250327	133400	20111670	4940	4940	4940	4940	0
306	20250327	133300	20111670	4940	4940	4940	4940	0
307	20250327	133200	20111670	4940	4940	4940	4940	0
308	20250327	133100	20111670	4940	4940	4940	4940	0
309	20250327	133000	20111670	4940	4940	4940	4940	0
310	20250327	132900	20111670	4940	4940	4940	4940	0
311	20250327	132800	20111670	4940	4940	4940	4940	0
312	20250327	132700	20111670	4940	4940	4940	4940	0
313	20250327	132600	20111670	4940	4940	4940	4940	0
314	20250327	132500	20111670	4940	4940	4940	4940	0
315	20250327	132400	20111670	4940	4940	4940	4940	0
316	20250327	132300	20111670	4940	4940	4940	4940	0
317	20250327	132200	20111670	4940	4940	4940	4940	0
318	20250327	132100	20111670	4940	4940	4940	4940	0
319	20250327	132000	20111670	4940	4940	4940	4940	0
320	20250327	131900	20111670	4940	4940	4940	4940	0
321	20250327	131800	20111670	4940	4940	4940	4940	0
322	20250327	131700	20111670	4940	4940	4940	4940	0
323	20250327	131600	20111670	4940	4940	4940	4940	0
324	20250327	131500	20111670	4940	4940	4940	4940	0
325	20250327	131400	20111670	4940	4940	4940	4940	0
326	20250327	131300	20111670	4940	4940	4940	4940	0
327	20250327	131200	20111670	4940	4940	4940	4940	0
328	20250327	131100	20111670	4940	4940	4940	4940	0
329	20250327	131000	20111670	4940	4940	4940	4940	0
330	20250327	130900	20111670	4940	4940	4940	4940	0
331	20250327	130800	20111670	4940	4940	4940	4940	0
332	20250327	130700	20111670	4940	4940	4940	4940	0
333	20250327	130600	20111670	4940	4940	4940	4940	0
334	20250327	130500	20111670	4940	4940	4940	4940	0
335	20250327	130400	20111670	4940	4940	4940	4940	2
336	20250327	130300	20101790	4965	4965	4965	4965	0
337	20250327	130200	20101790	4965	4965	4965	4965	0
338	20250327	130100	20101790	4965	4965	4965	4965	0
339	20250327	130000	20101790	4965	4965	4965	4965	0
340	20250327	125900	20101790	4965	4965	4965	4965	0
341	20250327	125800	20101790	4965	4965	4965	4965	0
342	20250327	125700	20101790	4965	4965	4965	4965	0
343	20250327	125600	20101790	4965	4965	4965	4965	0
344	20250327	125500	20101790	4965	4965	4965	4965	0
345	20250327	125400	20101790	4965	4965	4965	4965	0
346	20250327	125300	20101790	4965	4965	4965	4965	0
347	20250327	125200	20101790	4965	4965	4965	4965	0
348	20250327	125100	20101790	4965	4965	4965	4965	0
349	20250327	125000	20101790	4965	4965	4965	4965	0
350	20250327	124900	20101790	4965	4965	4965	4965	0
351	20250327	124800	20101790	4965	4965	4965	4965	0
352	20250327	124700	20101790	4965	4965	4965	4965	0
353	20250327	124600	20101790	4965	4965	4965	4965	0
354	20250327	124500	20101790	4965	4965	4965	4965	0
355	20250327	124400	20101790	4965	4965	4965	4965	0
356	20250327	124300	20101790	4965	4965	4965	4965	0
357	20250327	124200	20101790	4965	4965	4965	4965	0
358	20250327	124100	20101790	4965	4965	4965	4965	0
359	20250327	124000	20101790	4965	4965	4965	4965	0
360	20250327	123900	20101790	4965	4965	4965	4965	0
361	20250327	123800	20101790	4965	4965	4965	4965	0
362	20250327	123700	20101790	4965	4965	4965	4965	0
363	20250327	123600	20101790	4965	4965	4965	4965	0
364	20250327	123500	20101790	4965	4965	4965	4965	0
365	20250327	123400	20101790	4965	4965	4965	4965	0
366	20250327	123300	20101790	4965	4965	4965	4965	0
367	20250327	123200	20101790	4965	4965	4965	4965	0
368	20250327	123100	20101790	4965	4965	4965	4965	0
369	20250327	123000	20101790	4965	4965	4965	4965	0
370	20250327	122900	20101790	4965	4965	4965	4965	0
371	20250327	122800	20101790	4965	4965	4965	4965	0
372	20250327	122700	20101790	4965	4965	4965	4965	0
373	20250327	122600	20101790	4965	4965	4965	4965	0
374	20250327	122500	20101790	4965	4965	4965	4965	0
375	20250327	122400	20101790	4965	4965	4965	4965	0
376	20250327	122300	20101790	4965	4965	4965	4965	0
377	20250327	122200	20101790	4965	4965	4965	4965	0
378	20250327	122100	20101790	4965	4965	4965	4965	0
379	20250327	122000	20101790	4965	4965	4965	4965	0
380	20250327	121900	20101790	4965	4965	4965	4965	0
381	20250327	121800	20101790	4965	4965	4965	4965	0
382	20250327	121700	20101790	4965	4940	4965	4930	717
383	20250327	121600	16559955	4940	4940	4940	4940	0
384	20250327	121500	16559955	4940	4940	4940	4940	0
385	20250327	121400	16559955	4940	4940	4940	4940	0
386	20250327	121300	16559955	4940	4940	4940	4940	0
387	20250327	121200	16559955	4940	4940	4940	4940	0
388	20250327	121100	16559955	4940	4940	4940	4940	0
389	20250327	121000	16559955	4940	4940	4940	4940	0
390	20250327	120900	16559955	4940	4940	4940	4940	0
391	20250327	120800	16559955	4940	4940	4940	4940	0
392	20250327	120700	16559955	4940	4940	4940	4940	0
393	20250327	120600	16559955	4940	4940	4940	4940	0
394	20250327	120500	16559955	4940	4940	4940	4940	0
395	20250327	120400	16559955	4940	4940	4940	4940	0
396	20250327	120300	16559955	4940	4940	4940	4940	0
397	20250327	120200	16559955	4940	4940	4940	4940	0
398	20250327	120100	16559955	4940	4940	4940	4940	0
399	20250327	120000	16559955	4940	4940	4940	4940	0
400	20250327	115900	16559955	4940	4940	4940	4940	0
401	20250327	115800	16559955	4940	4940	4940	4940	0
402	20250327	115700	16559955	4940	4940	4940	4940	0
403	20250327	115600	16559955	4940	4940	4940	4940	0
404	20250327	115500	16559955	4940	4940	4940	4940	0
405	20250327	115400	16559955	4940	4940	4940	4940	0
406	20250327	115300	16559955	4940	4940	4940	4940	0
407	20250327	115200	16559955	4940	4940	4940	4940	0
408	20250327	115100	16559955	4940	4940	4940	4940	0
409	20250327	115000	16559955	4940	4940	4940	4940	0
410	20250327	114900	16559955	4940	4940	4940	4940	231
411	20250327	114800	15418815	4940	4940	4940	4940	0
412	20250327	114700	15418815	4940	4940	4940	4940	200
413	20250327	114600	14430815	4970	4970	4970	4970	0
414	20250327	114500	14430815	4970	4970	4970	4970	0
415	20250327	114400	14430815	4970	4970	4970	4970	0
416	20250327	114300	14430815	4970	4970	4970	4970	0
417	20250327	114200	14430815	4970	4970	4970	4970	0
418	20250327	114100	14430815	4970	4970	4970	4970	1
419	20250327	114000	14425845	4970	4970	4970	4970	0
420	20250327	113900	14425845	4970	4970	4970	4970	0
421	20250327	113800	14425845	4970	4970	4970	4970	0
422	20250327	113700	14425845	4970	4970	4970	4970	0
423	20250327	113600	14425845	4970	4970	4970	4970	0
424	20250327	113500	14425845	4970	4970	4970	4970	0
425	20250327	113400	14425845	4970	4970	4970	4970	8
426	20250327	113300	14386085	4940	4940	4940	4940	0
427	20250327	113200	14386085	4940	4940	4940	4940	0
428	20250327	113100	14386085	4940	4940	4940	4940	0
429	20250327	113000	14386085	4940	4945	4945	4940	1802
430	20250327	112900	5483615	4950	4965	4965	4950	830
431	20250327	112800	1373185	4970	4970	4970	4970	0
432	20250327	112700	1373185	4970	4970	4970	4970	0
433	20250327	112600	1373185	4970	4970	4970	4970	0
434	20250327	112500	1373185	4970	4970	4970	4970	0
435	20250327	112400	1373185	4970	4970	4970	4970	0
436	20250327	112300	1373185	4970	4970	4970	4970	0
437	20250327	112200	1373185	4970	4970	4970	4970	9
438	20250327	112100	1328455	4995	4995	4995	4995	0
439	20250327	112000	1328455	4995	4995	4995	4995	0
440	20250327	111900	1328455	4995	4995	4995	4995	0
441	20250327	111800	1328455	4995	4995	4995	4995	0
442	20250327	111700	1328455	4995	4995	4995	4995	0
443	20250327	111600	1328455	4995	4995	4995	4995	0
444	20250327	111500	1328455	4995	4995	4995	4995	0
445	20250327	111400	1328455	4995	4995	4995	4995	0
446	20250327	111300	1328455	4995	4995	4995	4995	0
447	20250327	111200	1328455	4995	4995	4995	4995	0
448	20250327	111100	1328455	4995	4995	4995	4995	0
449	20250327	111000	1328455	4995	4995	4995	4995	0
450	20250327	110900	1328455	4995	4995	4995	4995	0
451	20250327	110800	1328455	4995	4995	4995	4995	0
452	20250327	110700	1328455	4995	4995	4995	4995	0
453	20250327	110600	1328455	4995	4995	4995	4995	0
454	20250327	110500	1328455	4995	4995	4995	4995	0
455	20250327	110400	1328455	4995	4995	4995	4995	0
456	20250327	110300	1328455	4995	4995	4995	4995	0
457	20250327	110200	1328455	4995	4995	4995	4995	0
458	20250327	110100	1328455	4995	4995	4995	4995	0
459	20250327	110000	1328455	4995	4995	4995	4995	0
460	20250327	105900	1328455	4995	4995	4995	4995	0
461	20250327	105800	1328455	4995	4995	4995	4995	0
462	20250327	105700	1328455	4995	4995	4995	4995	0
463	20250327	105600	1328455	4995	4995	4995	4995	0
464	20250327	105500	1328455	4995	4995	4995	4995	0
465	20250327	105400	1328455	4995	4995	4995	4995	0
466	20250327	105300	1328455	4995	4995	4995	4995	0
467	20250327	105200	1328455	4995	4995	4995	4995	0
468	20250327	105100	1328455	4995	4995	4995	4995	0
469	20250327	105000	1328455	4995	4995	4995	4995	0
470	20250327	104900	1328455	4995	4995	4995	4995	0
471	20250327	104800	1328455	4995	4995	4995	4995	0
472	20250327	104700	1328455	4995	4995	4995	4995	0
473	20250327	104600	1328455	4995	4995	4995	4995	0
474	20250327	104500	1328455	4995	4995	4995	4995	0
475	20250327	104400	1328455	4995	4995	4995	4995	0
476	20250327	104300	1328455	4995	4995	4995	4995	0
477	20250327	104200	1328455	4995	4995	4995	4995	0
478	20250327	104100	1328455	4995	4995	4995	4995	0
479	20250327	104000	1328455	4995	4995	4995	4995	0
480	20250327	103900	1328455	4995	4995	4995	4995	1
481	20250327	103800	1323460	4995	4995	4995	4995	14
482	20250327	103700	1253530	4995	4995	4995	4995	0
483	20250327	103600	1253530	4995	4995	4995	4995	0
484	20250327	103500	1253530	4995	4995	4995	4995	0
485	20250327	103400	1253530	4995	4995	4995	4995	0
486	20250327	103300	1253530	4995	4995	4995	4995	0
487	20250327	103200	1253530	4995	4995	4995	4995	0
488	20250327	103100	1253530	4995	4995	4995	4995	0
489	20250327	103000	1253530	4995	4995	4995	4995	0
490	20250327	102900	1253530	4995	4995	4995	4995	0
491	20250327	102800	1253530	4995	4995	4995	4995	0
492	20250327	102700	1253530	4995	4995	4995	4995	0
493	20250327	102600	1253530	4995	4995	4995	4995	0
494	20250327	102500	1253530	4995	4995	4995	4995	0
495	20250327	102400	1253530	4995	4995	4995	4995	0
496	20250327	102300	1253530	4995	4995	4995	4995	2
497	20250327	102200	1243540	4995	4995	4995	4995	0
498	20250327	102100	1243540	4995	4995	4995	4995	0
499	20250327	102000	1243540	4995	4995	4995	4995	0
500	20250327	101900	1243540	4995	4995	4995	4995	0
501	20250327	101800	1243540	4995	4995	4995	4995	0
502	20250327	101700	1243540	4995	4995	4995	4995	0
503	20250327	101600	1243540	4995	4995	4995	4995	0
504	20250327	101500	1243540	4995	4995	4995	4995	0
505	20250327	101400	1243540	4995	4995	4995	4995	0
506	20250327	101300	1243540	4995	4995	4995	4995	0
507	20250327	101200	1243540	4995	4995	4995	4995	0
508	20250327	101100	1243540	4995	4995	4995	4995	0
509	20250327	101000	1243540	4995	4995	4995	4995	0
510	20250327	100900	1243540	4995	4995	4995	4995	0
511	20250327	100800	1243540	4995	4995	4995	4995	0
512	20250327	100700	1243540	4995	4995	4995	4995	0
513	20250327	100600	1243540	4995	4995	4995	4995	0
514	20250327	100500	1243540	4995	4995	4995	4995	0
515	20250327	100400	1243540	4995	4995	4995	4995	0
516	20250327	100300	1243540	4995	4995	4995	4995	0
517	20250327	100200	1243540	4995	4995	4995	4995	0
518	20250327	100100	1243540	4995	4995	4995	4995	0
519	20250327	100000	1243540	4995	4995	4995	4995	0
520	20250327	095900	1243540	4995	4995	4995	4995	0
521	20250327	095800	1243540	4995	4995	4995	4995	0
522	20250327	095700	1243540	4995	4995	4995	4995	0
523	20250327	095600	1243540	4995	4995	4995	4995	0
524	20250327	095500	1243540	4995	4995	4995	4995	0
525	20250327	095400	1243540	4995	4995	4995	4995	0
526	20250327	095300	1243540	4995	4995	4995	4995	0
527	20250327	095200	1243540	4995	4995	4995	4995	0
528	20250327	095100	1243540	4995	4990	4995	4990	9
529	20250327	095000	1198625	4950	4950	4950	4950	0
530	20250327	094900	1198625	4950	4950	4950	4950	0
531	20250327	094800	1198625	4950	4950	4950	4950	0
532	20250327	094700	1198625	4950	4950	4950	4950	0
533	20250327	094600	1198625	4950	4950	4950	4950	0
534	20250327	094500	1198625	4950	4950	4950	4950	0
535	20250327	094400	1198625	4950	4950	4950	4950	0
536	20250327	094300	1198625	4950	4950	4950	4950	0
537	20250327	094200	1198625	4950	4950	4950	4950	0
538	20250327	094100	1198625	4950	4950	4950	4950	0
539	20250327	094000	1198625	4950	4950	4950	4950	0
540	20250327	093900	1198625	4950	4950	4950	4950	0
541	20250327	093800	1198625	4950	4950	4950	4950	0
542	20250327	093700	1198625	4950	4950	4950	4950	0
543	20250327	093600	1198625	4950	4950	4950	4950	4
544	20250327	093500	1178825	4950	4950	4950	4950	0
545	20250327	093400	1178825	4950	4950	4950	4950	0
546	20250327	093300	1178825	4950	4950	4950	4950	0
547	20250327	093200	1178825	4950	4950	4950	4950	0
548	20250327	093100	1178825	4950	4950	4950	4950	0
549	20250327	093000	1178825	4950	4950	4950	4950	0
550	20250327	092900	1178825	4950	4950	4950	4950	0
551	20250327	092800	1178825	4950	4950	4950	4950	0
552	20250327	092700	1178825	4950	4950	4950	4950	0
553	20250327	092600	1178825	4950	4950	4950	4950	0
554	20250327	092500	1178825	4950	4950	4950	4950	0
555	20250327	092400	1178825	4950	4950	4950	4950	0
556	20250327	092300	1178825	4950	4950	4950	4950	0
557	20250327	092200	1178825	4950	4950	4950	4950	0
558	20250327	092100	1178825	4950	4950	4950	4950	0
559	20250327	092000	1178825	4950	4950	4950	4950	0
560	20250327	091900	1178825	4950	4950	4950	4950	0
561	20250327	091800	1178825	4950	4950	4950	4950	0
562	20250327	091700	1178825	4950	4950	4950	4950	0
563	20250327	091600	1178825	4950	4950	4950	4950	0
564	20250327	091500	1178825	4950	4950	4950	4950	0
565	20250327	091400	1178825	4950	4950	4950	4950	0
566	20250327	091300	1178825	4950	4950	4950	4950	0
567	20250327	091200	1178825	4950	4950	4950	4950	0
568	20250327	091100	1178825	4950	4950	4950	4950	0
569	20250327	091000	1178825	4950	4960	4960	4945	62
570	20250327	090900	871815	4955	4990	4990	4955	154
571	20250327	090800	105520	5000	5000	5000	5000	0
572	20250327	090700	105520	5000	5000	5000	5000	0
573	20250327	090600	105520	5000	5000	5000	5000	8
574	20250327	090500	65520	5040	5040	5040	5040	0
575	20250327	090400	65520	5040	5040	5040	5040	0
576	20250327	090300	65520	5040	5040	5040	5040	0
577	20250327	090200	65520	5040	5040	5040	5040	0
578	20250327	090100	65520	5040	5040	5040	5040	0
579	20250327	090000	65520	5040	5040	5040	5040	13