KissMeData/002420/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	183700	2179850	4995	4995	4995	4995	35
3	20250328	183600	2179850	4995	4995	4995	4995	0
4	20250328	183500	2179850	4995	4995	4995	4995	0
5	20250328	183400	2179850	4995	4995	4995	4995	0
6	20250328	183300	2179850	4995	4995	4995	4995	0
7	20250328	183200	2179850	4995	4995	4995	4995	0
8	20250328	183100	2179850	4995	4995	4995	4995	0
9	20250328	183000	2179850	4995	4995	4995	4995	0
10	20250328	182900	2179850	4995	4995	4995	4995	0
11	20250328	182800	2179850	4995	4995	4995	4995	0
12	20250328	182700	2179850	4995	4995	4995	4995	0
13	20250328	182600	2179850	4995	4995	4995	4995	0
14	20250328	182500	2179850	4995	4995	4995	4995	0
15	20250328	182400	2179850	4995	4995	4995	4995	0
16	20250328	182300	2179850	4995	4995	4995	4995	0
17	20250328	182200	2179850	4995	4995	4995	4995	0
18	20250328	182100	2179850	4995	4995	4995	4995	0
19	20250328	182000	2179850	4995	4995	4995	4995	0
20	20250328	181900	2179850	4995	4995	4995	4995	0
21	20250328	181800	2179850	4995	4995	4995	4995	0
22	20250328	181700	2179850	4995	4995	4995	4995	0
23	20250328	181600	2179850	4995	4995	4995	4995	0
24	20250328	181500	2179850	4995	4995	4995	4995	0
25	20250328	181400	2179850	4995	4995	4995	4995	0
26	20250328	181300	2179850	4995	4995	4995	4995	0
27	20250328	181200	2179850	4995	4995	4995	4995	0
28	20250328	181100	2179850	4995	4995	4995	4995	0
29	20250328	181000	2179850	4995	4995	4995	4995	0
30	20250328	180900	2179850	4995	4995	4995	4995	0
31	20250328	180800	2179850	4995	4995	4995	4995	0
32	20250328	180700	2179850	4995	4995	4995	4995	35
33	20250328	180600	2179850	4995	4995	4995	4995	0
34	20250328	180500	2179850	4995	4995	4995	4995	0
35	20250328	180400	2179850	4995	4995	4995	4995	0
36	20250328	180300	2179850	4995	4995	4995	4995	0
37	20250328	180200	2179850	4995	4995	4995	4995	0
38	20250328	180100	2179850	4995	4995	4995	4995	0
39	20250328	180000	2179850	4995	4995	4995	4995	0
40	20250328	175900	2179850	4995	4995	4995	4995	0
41	20250328	175800	2179850	4995	4995	4995	4995	0
42	20250328	175700	2179850	4995	4995	4995	4995	0
43	20250328	175600	2179850	4995	4995	4995	4995	0
44	20250328	175500	2179850	4995	4995	4995	4995	0
45	20250328	175400	2179850	4995	4995	4995	4995	0
46	20250328	175300	2179850	4995	4995	4995	4995	0
47	20250328	175200	2179850	4995	4995	4995	4995	0
48	20250328	175100	2179850	4995	4995	4995	4995	0
49	20250328	175000	2179850	4995	4995	4995	4995	0
50	20250328	174900	2179850	4995	4995	4995	4995	0
51	20250328	174800	2179850	4995	4995	4995	4995	0
52	20250328	174700	2179850	4995	4995	4995	4995	0
53	20250328	174600	2179850	4995	4995	4995	4995	0
54	20250328	174500	2179850	4995	4995	4995	4995	0
55	20250328	174400	2179850	4995	4995	4995	4995	0
56	20250328	174300	2179850	4995	4995	4995	4995	0
57	20250328	174200	2179850	4995	4995	4995	4995	0
58	20250328	174100	2179850	4995	4995	4995	4995	0
59	20250328	174000	2179850	4995	4995	4995	4995	0
60	20250328	173900	2179850	4995	4995	4995	4995	0
61	20250328	173800	2179850	4995	4995	4995	4995	0
62	20250328	173700	2179850	4995	4995	4995	4995	35
63	20250328	173600	2179850	4995	4995	4995	4995	0
64	20250328	173500	2179850	4995	4995	4995	4995	0
65	20250328	173400	2179850	4995	4995	4995	4995	0
66	20250328	173300	2179850	4995	4995	4995	4995	0
67	20250328	173200	2179850	4995	4995	4995	4995	0
68	20250328	173100	2179850	4995	4995	4995	4995	0
69	20250328	173000	2179850	4995	4995	4995	4995	0
70	20250328	172900	2179850	4995	4995	4995	4995	0
71	20250328	172800	2179850	4995	4995	4995	4995	0
72	20250328	172700	2179850	4995	4995	4995	4995	0
73	20250328	172600	2179850	4995	4995	4995	4995	0
74	20250328	172500	2179850	4995	4995	4995	4995	0
75	20250328	172400	2179850	4995	4995	4995	4995	0
76	20250328	172300	2179850	4995	4995	4995	4995	0
77	20250328	172200	2179850	4995	4995	4995	4995	0
78	20250328	172100	2179850	4995	4995	4995	4995	0
79	20250328	172000	2179850	4995	4995	4995	4995	0
80	20250328	171900	2179850	4995	4995	4995	4995	0
81	20250328	171800	2179850	4995	4995	4995	4995	0
82	20250328	171700	2179850	4995	4995	4995	4995	0
83	20250328	171600	2179850	4995	4995	4995	4995	0
84	20250328	171500	2179850	4995	4995	4995	4995	0
85	20250328	171400	2179850	4995	4995	4995	4995	0
86	20250328	171300	2179850	4995	4995	4995	4995	0
87	20250328	171200	2179850	4995	4995	4995	4995	0
88	20250328	171100	2179850	4995	4995	4995	4995	0
89	20250328	171000	2179850	4995	4995	4995	4995	0
90	20250328	170900	2179850	4995	4995	4995	4995	0
91	20250328	170800	2179850	4995	4995	4995	4995	0
92	20250328	170700	2179850	4995	4995	4995	4995	35
93	20250328	170600	2179850	4995	4995	4995	4995	0
94	20250328	170500	2179850	4995	4995	4995	4995	0
95	20250328	170400	2179850	4995	4995	4995	4995	0
96	20250328	170300	2179850	4995	4995	4995	4995	0
97	20250328	170200	2179850	4995	4995	4995	4995	0
98	20250328	170100	2179850	4995	4995	4995	4995	0
99	20250328	170000	2179850	4995	4995	4995	4995	0
100	20250328	165900	2179850	4995	4995	4995	4995	0
101	20250328	165800	2179850	4995	4995	4995	4995	0
102	20250328	165700	2179850	4995	4995	4995	4995	0
103	20250328	165600	2179850	4995	4995	4995	4995	0
104	20250328	165500	2179850	4995	4995	4995	4995	0
105	20250328	165400	2179850	4995	4995	4995	4995	0
106	20250328	165300	2179850	4995	4995	4995	4995	0
107	20250328	165200	2179850	4995	4995	4995	4995	0
108	20250328	165100	2179850	4995	4995	4995	4995	0
109	20250328	165000	2179850	4995	4995	4995	4995	0
110	20250328	164900	2179850	4995	4995	4995	4995	0
111	20250328	164800	2179850	4995	4995	4995	4995	0
112	20250328	164700	2179850	4995	4995	4995	4995	0
113	20250328	164600	2179850	4995	4995	4995	4995	0
114	20250328	164500	2179850	4995	4995	4995	4995	0
115	20250328	164400	2179850	4995	4995	4995	4995	0
116	20250328	164300	2179850	4995	4995	4995	4995	0
117	20250328	164200	2179850	4995	4995	4995	4995	0
118	20250328	164100	2179850	4995	4995	4995	4995	0
119	20250328	164000	2179850	4995	4995	4995	4995	0
120	20250328	163900	2179850	4995	4995	4995	4995	0
121	20250328	163800	2179850	4995	4995	4995	4995	0
122	20250328	163700	2179850	4995	4995	4995	4995	35
123	20250328	163600	2179850	4995	4995	4995	4995	0
124	20250328	163500	2179850	4995	4995	4995	4995	0
125	20250328	163400	2179850	4995	4995	4995	4995	0
126	20250328	163300	2179850	4995	4995	4995	4995	0
127	20250328	163200	2179850	4995	4995	4995	4995	0
128	20250328	163100	2179850	4995	4995	4995	4995	0
129	20250328	163000	2179850	4995	4995	4995	4995	0
130	20250328	162900	2179850	4995	4995	4995	4995	0
131	20250328	162800	2179850	4995	4995	4995	4995	0
132	20250328	162700	2179850	4995	4995	4995	4995	0
133	20250328	162600	2179850	4995	4995	4995	4995	0
134	20250328	162500	2179850	4995	4995	4995	4995	0
135	20250328	162400	2179850	4995	4995	4995	4995	0
136	20250328	162300	2179850	4995	4995	4995	4995	0
137	20250328	162200	2179850	4995	4995	4995	4995	0
138	20250328	162100	2179850	4995	4995	4995	4995	0
139	20250328	162000	2179850	4995	4995	4995	4995	0
140	20250328	161900	2179850	4995	4995	4995	4995	0
141	20250328	161800	2179850	4995	4995	4995	4995	0
142	20250328	161700	2179850	4995	4995	4995	4995	0
143	20250328	161600	2179850	4995	4995	4995	4995	0
144	20250328	161500	2179850	4995	4995	4995	4995	0
145	20250328	161400	2179850	4995	4995	4995	4995	0
146	20250328	161300	2179850	4995	4995	4995	4995	0
147	20250328	161200	2179850	4995	4995	4995	4995	0
148	20250328	161100	2179850	4995	4995	4995	4995	0
149	20250328	161000	2179850	4995	4995	4995	4995	0
150	20250328	160900	2179850	4995	4995	4995	4995	0
151	20250328	160800	2179850	4995	4995	4995	4995	0
152	20250328	160700	2179850	4995	4995	4995	4995	35
153	20250328	160600	2179850	4995	4995	4995	4995	0
154	20250328	160500	2179850	4995	4995	4995	4995	0
155	20250328	160400	2179850	4995	4995	4995	4995	0
156	20250328	160300	2179850	4995	4995	4995	4995	0
157	20250328	160200	2179850	4995	4995	4995	4995	0
158	20250328	160100	2179850	4995	4995	4995	4995	0
159	20250328	160000	2179850	4995	4995	4995	4995	0
160	20250328	155900	2179850	4995	4995	4995	4995	0
161	20250328	155800	2179850	4995	4995	4995	4995	0
162	20250328	155700	2179850	4995	4995	4995	4995	0
163	20250328	155600	2179850	4995	4995	4995	4995	0
164	20250328	155500	2179850	4995	4995	4995	4995	0
165	20250328	155400	2179850	4995	4995	4995	4995	0
166	20250328	155300	2179850	4995	4995	4995	4995	0
167	20250328	155200	2179850	4995	4995	4995	4995	0
168	20250328	155100	2179850	4995	4995	4995	4995	0
169	20250328	155000	2179850	4995	4995	4995	4995	0
170	20250328	154900	2179850	4995	4995	4995	4995	0
171	20250328	154800	2179850	4995	4995	4995	4995	0
172	20250328	154700	2179850	4995	4995	4995	4995	0
173	20250328	154600	2179850	4995	4995	4995	4995	0
174	20250328	154500	2179850	4995	4995	4995	4995	0
175	20250328	154400	2179850	4995	4995	4995	4995	0
176	20250328	154300	2179850	4995	4995	4995	4995	0
177	20250328	154200	2179850	4995	4995	4995	4995	0
178	20250328	154100	2179850	4995	4995	4995	4995	0
179	20250328	154000	2179850	4995	4995	4995	4995	0
180	20250328	153900	2179850	4995	4995	4995	4995	0
181	20250328	153800	2179850	4995	4995	4995	4995	0
182	20250328	153700	2179850	4995	4995	4995	4995	35
183	20250328	153600	2179850	4995	4995	4995	4995	0
184	20250328	153500	2179850	4995	4995	4995	4995	0
185	20250328	153400	2179850	4995	4995	4995	4995	0
186	20250328	153300	2179850	4995	4995	4995	4995	0
187	20250328	153200	2179850	4995	4995	4995	4995	0
188	20250328	153100	2179850	4995	4995	4995	4995	0
189	20250328	153000	2179850	4995	4995	4995	4995	35
190	20250328	152900	2005025	4995	4995	4995	4995	0
191	20250328	152800	2005025	4995	4995	4995	4995	0
192	20250328	152700	2005025	4995	4995	4995	4995	0
193	20250328	152600	2005025	4995	4995	4995	4995	0
194	20250328	152500	2005025	4995	4995	4995	4995	0
195	20250328	152400	2005025	4995	4995	4995	4995	0
196	20250328	152300	2005025	4995	4995	4995	4995	0
197	20250328	152200	2005025	4995	4995	4995	4995	0
198	20250328	152100	2005025	4995	4995	4995	4995	0
199	20250328	152000	2005025	4995	4995	4995	4995	0
200	20250328	151900	2005025	4995	4995	4995	4995	0
201	20250328	151800	2005025	4995	4995	4995	4995	0
202	20250328	151700	2005025	4995	4995	4995	4995	0
203	20250328	151600	2005025	4995	4995	4995	4995	0
204	20250328	151500	2005025	4995	4995	4995	4995	0
205	20250328	151400	2005025	4995	4995	4995	4995	0
206	20250328	151300	2005025	4995	4995	4995	4995	0
207	20250328	151200	2005025	4995	4995	4995	4995	0
208	20250328	151100	2005025	4995	4995	4995	4995	0
209	20250328	151000	2005025	4995	4995	4995	4995	0
210	20250328	150900	2005025	4995	4995	4995	4995	0
211	20250328	150800	2005025	4995	4995	4995	4995	0
212	20250328	150700	2005025	4995	4995	4995	4995	0
213	20250328	150600	2005025	4995	4995	4995	4995	0
214	20250328	150500	2005025	4995	4995	4995	4995	0
215	20250328	150400	2005025	4995	4995	4995	4995	0
216	20250328	150300	2005025	4995	4995	4995	4995	0
217	20250328	150200	2005025	4995	4995	4995	4995	0
218	20250328	150100	2005025	4995	4995	4995	4995	0
219	20250328	150000	2005025	4995	4995	4995	4995	0
220	20250328	145900	2005025	4995	4995	4995	4995	0
221	20250328	145800	2005025	4995	4995	4995	4995	0
222	20250328	145700	2005025	4995	4995	4995	4995	0
223	20250328	145600	2005025	4995	4995	4995	4995	0
224	20250328	145500	2005025	4995	4995	4995	4995	0
225	20250328	145400	2005025	4995	4995	4995	4995	0
226	20250328	145300	2005025	4995	4995	4995	4995	0
227	20250328	145200	2005025	4995	4995	4995	4995	0
228	20250328	145100	2005025	4995	4995	4995	4995	0
229	20250328	145000	2005025	4995	4995	4995	4995	0
230	20250328	144900	2005025	4995	4995	4995	4995	0
231	20250328	144800	2005025	4995	4995	4995	4995	0
232	20250328	144700	2005025	4995	4995	4995	4995	0
233	20250328	144600	2005025	4995	4995	4995	4995	0
234	20250328	144500	2005025	4995	4995	4995	4995	0
235	20250328	144400	2005025	4995	4995	4995	4995	0
236	20250328	144300	2005025	4995	4995	4995	4995	0
237	20250328	144200	2005025	4995	4995	4995	4995	0
238	20250328	144100	2005025	4995	4995	4995	4995	0
239	20250328	144000	2005025	4995	4995	4995	4995	0
240	20250328	143900	2005025	4995	4995	4995	4995	0
241	20250328	143800	2005025	4995	4995	4995	4995	0
242	20250328	143700	2005025	4995	4995	4995	4995	0
243	20250328	143600	2005025	4995	4995	4995	4995	0
244	20250328	143500	2005025	4995	4995	4995	4995	0
245	20250328	143400	2005025	4995	4995	4995	4995	0
246	20250328	143300	2005025	4995	4995	4995	4995	0
247	20250328	143200	2005025	4995	4995	4995	4995	0
248	20250328	143100	2005025	4995	4995	4995	4995	0
249	20250328	143000	2005025	4995	4995	4995	4995	0
250	20250328	142900	2005025	4995	4995	4995	4995	0
251	20250328	142800	2005025	4995	4995	4995	4995	0
252	20250328	142700	2005025	4995	4995	4995	4995	0
253	20250328	142600	2005025	4995	4995	4995	4995	0
254	20250328	142500	2005025	4995	4995	4995	4995	0
255	20250328	142400	2005025	4995	4995	4995	4995	0
256	20250328	142300	2005025	4995	4995	4995	4995	0
257	20250328	142200	2005025	4995	4970	4995	4970	4
258	20250328	142100	1985115	4960	4960	4960	4960	0
259	20250328	142000	1985115	4960	4960	4960	4960	0
260	20250328	141900	1985115	4960	4960	4960	4960	0
261	20250328	141800	1985115	4960	4960	4960	4960	0
262	20250328	141700	1985115	4960	4960	4960	4960	0
263	20250328	141600	1985115	4960	4960	4960	4960	0
264	20250328	141500	1985115	4960	4960	4960	4960	0
265	20250328	141400	1985115	4960	4960	4960	4960	0
266	20250328	141300	1985115	4960	4960	4960	4960	0
267	20250328	141200	1985115	4960	4960	4960	4960	0
268	20250328	141100	1985115	4960	4960	4960	4960	0
269	20250328	141000	1985115	4960	4960	4960	4960	0
270	20250328	140900	1985115	4960	4960	4960	4960	0
271	20250328	140800	1985115	4960	4960	4960	4960	0
272	20250328	140700	1985115	4960	4960	4960	4960	0
273	20250328	140600	1985115	4960	4960	4960	4960	0
274	20250328	140500	1985115	4960	4960	4960	4960	0
275	20250328	140400	1985115	4960	4960	4960	4960	0
276	20250328	140300	1985115	4960	4960	4960	4960	0
277	20250328	140200	1985115	4960	4960	4960	4960	0
278	20250328	140100	1985115	4960	4960	4960	4960	0
279	20250328	140000	1985115	4960	4960	4960	4960	0
280	20250328	135900	1985115	4960	4960	4960	4960	0
281	20250328	135800	1985115	4960	4960	4960	4960	0
282	20250328	135700	1985115	4960	4960	4960	4960	0
283	20250328	135600	1985115	4960	4960	4960	4960	0
284	20250328	135500	1985115	4960	4960	4960	4960	0
285	20250328	135400	1985115	4960	4960	4960	4960	0
286	20250328	135300	1985115	4960	4960	4960	4960	0
287	20250328	135200	1985115	4960	4960	4960	4960	0
288	20250328	135100	1985115	4960	4960	4960	4960	0
289	20250328	135000	1985115	4960	4960	4960	4960	0
290	20250328	134900	1985115	4960	4960	4960	4960	0
291	20250328	134800	1985115	4960	4960	4960	4960	0
292	20250328	134700	1985115	4960	4960	4960	4960	0
293	20250328	134600	1985115	4960	4960	4960	4960	0
294	20250328	134500	1985115	4960	4960	4960	4960	0
295	20250328	134400	1985115	4960	4960	4960	4960	0
296	20250328	134300	1985115	4960	4960	4960	4960	0
297	20250328	134200	1985115	4960	4960	4960	4960	0
298	20250328	134100	1985115	4960	4960	4960	4960	0
299	20250328	134000	1985115	4960	4960	4960	4960	0
300	20250328	133900	1985115	4960	4960	4960	4960	0
301	20250328	133800	1985115	4960	4960	4960	4960	0
302	20250328	133700	1985115	4960	4960	4960	4960	0
303	20250328	133600	1985115	4960	4960	4960	4960	0
304	20250328	133500	1985115	4960	4960	4960	4960	24
305	20250328	133400	1866075	4960	4945	4960	4945	45
306	20250328	133300	1643375	4950	4950	4950	4950	0
307	20250328	133200	1643375	4950	4950	4950	4950	0
308	20250328	133100	1643375	4950	4950	4950	4950	0
309	20250328	133000	1643375	4950	4950	4950	4950	0
310	20250328	132900	1643375	4950	4950	4950	4950	0
311	20250328	132800	1643375	4950	4950	4950	4950	0
312	20250328	132700	1643375	4950	4950	4950	4950	0
313	20250328	132600	1643375	4950	4950	4950	4950	0
314	20250328	132500	1643375	4950	4950	4950	4950	0
315	20250328	132400	1643375	4950	4950	4950	4950	0
316	20250328	132300	1643375	4950	4950	4950	4950	0
317	20250328	132200	1643375	4950	4950	4950	4950	0
318	20250328	132100	1643375	4950	4950	4950	4950	0
319	20250328	132000	1643375	4950	4950	4950	4950	0
320	20250328	131900	1643375	4950	4950	4950	4950	0
321	20250328	131800	1643375	4950	4950	4950	4950	0
322	20250328	131700	1643375	4950	4950	4950	4950	0
323	20250328	131600	1643375	4950	4950	4950	4950	0
324	20250328	131500	1643375	4950	4950	4950	4950	0
325	20250328	131400	1643375	4950	4950	4950	4950	0
326	20250328	131300	1643375	4950	4950	4950	4950	0
327	20250328	131200	1643375	4950	4950	4950	4950	0
328	20250328	131100	1643375	4950	4950	4950	4950	0
329	20250328	131000	1643375	4950	4950	4950	4950	0
330	20250328	130900	1643375	4950	4950	4950	4950	0
331	20250328	130800	1643375	4950	4950	4950	4950	1
332	20250328	130700	1638425	4945	4945	4945	4945	0
333	20250328	130600	1638425	4945	4945	4945	4945	0
334	20250328	130500	1638425	4945	4945	4945	4945	91
335	20250328	130400	1188430	4945	4945	4945	4945	0
336	20250328	130300	1188430	4945	4945	4945	4945	0
337	20250328	130200	1188430	4945	4945	4945	4945	0
338	20250328	130100	1188430	4945	4945	4945	4945	0
339	20250328	130000	1188430	4945	4945	4945	4945	0
340	20250328	125900	1188430	4945	4945	4945	4945	100
341	20250328	125800	693930	4945	4945	4945	4945	0
342	20250328	125700	693930	4945	4945	4945	4945	9
343	20250328	125600	649425	4945	4945	4945	4945	1
344	20250328	125500	644480	4945	4945	4945	4945	0
345	20250328	125400	644480	4945	4945	4945	4945	0
346	20250328	125300	644480	4945	4945	4945	4945	0
347	20250328	125200	644480	4945	4945	4945	4945	0
348	20250328	125100	644480	4945	4945	4945	4945	0
349	20250328	125000	644480	4945	4945	4945	4945	0
350	20250328	124900	644480	4945	4945	4945	4945	0
351	20250328	124800	644480	4945	4945	4945	4945	0
352	20250328	124700	644480	4945	4945	4945	4945	0
353	20250328	124600	644480	4945	4945	4945	4945	0
354	20250328	124500	644480	4945	4945	4945	4945	0
355	20250328	124400	644480	4945	4945	4945	4945	0
356	20250328	124300	644480	4945	4945	4945	4945	0
357	20250328	124200	644480	4945	4945	4945	4945	0
358	20250328	124100	644480	4945	4945	4945	4945	0
359	20250328	124000	644480	4945	4945	4945	4945	0
360	20250328	123900	644480	4945	4945	4945	4945	0
361	20250328	123800	644480	4945	4945	4945	4945	0
362	20250328	123700	644480	4945	4945	4945	4945	0
363	20250328	123600	644480	4945	4945	4945	4945	0
364	20250328	123500	644480	4945	4945	4945	4945	0
365	20250328	123400	644480	4945	4945	4945	4945	0
366	20250328	123300	644480	4945	4945	4945	4945	0
367	20250328	123200	644480	4945	4945	4945	4945	0
368	20250328	123100	644480	4945	4945	4945	4945	0
369	20250328	123000	644480	4945	4945	4945	4945	0
370	20250328	122900	644480	4945	4945	4945	4945	0
371	20250328	122800	644480	4945	4945	4945	4945	0
372	20250328	122700	644480	4945	4945	4945	4945	0
373	20250328	122600	644480	4945	4945	4945	4945	0
374	20250328	122500	644480	4945	4945	4945	4945	0
375	20250328	122400	644480	4945	4945	4945	4945	0
376	20250328	122300	644480	4945	4945	4945	4945	0
377	20250328	122200	644480	4945	4945	4945	4945	0
378	20250328	122100	644480	4945	4945	4945	4945	0
379	20250328	122000	644480	4945	4945	4945	4945	0
380	20250328	121900	644480	4945	4945	4945	4945	0
381	20250328	121800	644480	4945	4945	4945	4945	0
382	20250328	121700	644480	4945	4945	4945	4945	0
383	20250328	121600	644480	4945	4945	4945	4945	0
384	20250328	121500	644480	4945	4945	4945	4945	0
385	20250328	121400	644480	4945	4945	4945	4945	4
386	20250328	121300	624700	4945	4945	4945	4945	0
387	20250328	121200	624700	4945	4945	4945	4945	0
388	20250328	121100	624700	4945	4945	4945	4945	0
389	20250328	121000	624700	4945	4945	4945	4945	11
390	20250328	120900	570305	4920	4920	4920	4920	0
391	20250328	120800	570305	4920	4920	4920	4920	0
392	20250328	120700	570305	4920	4920	4920	4920	0
393	20250328	120600	570305	4920	4920	4920	4920	0
394	20250328	120500	570305	4920	4920	4920	4920	0
395	20250328	120400	570305	4920	4920	4920	4920	4
396	20250328	120300	550625	4915	4915	4915	4915	0
397	20250328	120200	550625	4915	4915	4915	4915	0
398	20250328	120100	550625	4915	4915	4915	4915	0
399	20250328	120000	550625	4915	4915	4915	4915	0
400	20250328	115900	550625	4915	4915	4915	4915	0
401	20250328	115800	550625	4915	4915	4915	4915	0
402	20250328	115700	550625	4915	4915	4915	4915	0
403	20250328	115600	550625	4915	4915	4915	4915	0
404	20250328	115500	550625	4915	4915	4915	4915	0
405	20250328	115400	550625	4915	4915	4915	4915	0
406	20250328	115300	550625	4915	4915	4915	4915	0
407	20250328	115200	550625	4915	4915	4915	4915	0
408	20250328	115100	550625	4915	4915	4915	4915	0
409	20250328	115000	550625	4915	4915	4915	4915	0
410	20250328	114900	550625	4915	4915	4915	4915	0
411	20250328	114800	550625	4915	4920	4920	4915	16
412	20250328	114700	471910	4920	4930	4930	4920	12
413	20250328	114600	412810	4940	4940	4940	4940	0
414	20250328	114500	412810	4940	4940	4940	4940	0
415	20250328	114400	412810	4940	4940	4940	4940	0
416	20250328	114300	412810	4940	4940	4940	4940	0
417	20250328	114200	412810	4940	4940	4940	4940	0
418	20250328	114100	412810	4940	4940	4940	4940	0
419	20250328	114000	412810	4940	4940	4940	4940	0
420	20250328	113900	412810	4940	4940	4940	4940	0
421	20250328	113800	412810	4940	4940	4940	4940	0
422	20250328	113700	412810	4940	4940	4940	4940	0
423	20250328	113600	412810	4940	4940	4940	4940	0
424	20250328	113500	412810	4940	4940	4940	4940	0
425	20250328	113400	412810	4940	4940	4940	4940	0
426	20250328	113300	412810	4940	4940	4940	4940	0
427	20250328	113200	412810	4940	4940	4940	4940	0
428	20250328	113100	412810	4940	4940	4940	4940	0
429	20250328	113000	412810	4940	4940	4940	4940	0
430	20250328	112900	412810	4940	4940	4940	4940	0
431	20250328	112800	412810	4940	4940	4940	4940	0
432	20250328	112700	412810	4940	4940	4940	4940	0
433	20250328	112600	412810	4940	4940	4940	4940	0
434	20250328	112500	412810	4940	4940	4940	4940	0
435	20250328	112400	412810	4940	4940	4940	4940	0
436	20250328	112300	412810	4940	4940	4940	4940	0
437	20250328	112200	412810	4940	4940	4940	4940	0
438	20250328	112100	412810	4940	4940	4940	4940	0
439	20250328	112000	412810	4940	4940	4940	4940	0
440	20250328	111900	412810	4940	4940	4940	4940	0
441	20250328	111800	412810	4940	4940	4940	4940	0
442	20250328	111700	412810	4940	4940	4940	4940	0
443	20250328	111600	412810	4940	4940	4940	4940	0
444	20250328	111500	412810	4940	4940	4940	4940	0
445	20250328	111400	412810	4940	4940	4940	4940	0
446	20250328	111300	412810	4940	4940	4940	4940	0
447	20250328	111200	412810	4940	4940	4940	4940	0
448	20250328	111100	412810	4940	4940	4940	4940	0
449	20250328	111000	412810	4940	4940	4940	4940	0
450	20250328	110900	412810	4940	4940	4940	4940	0
451	20250328	110800	412810	4940	4940	4940	4940	0
452	20250328	110700	412810	4940	4940	4940	4940	0
453	20250328	110600	412810	4940	4940	4940	4940	0
454	20250328	110500	412810	4940	4940	4940	4940	0
455	20250328	110400	412810	4940	4940	4940	4940	0
456	20250328	110300	412810	4940	4940	4940	4940	0
457	20250328	110200	412810	4940	4940	4940	4940	0
458	20250328	110100	412810	4940	4940	4940	4940	0
459	20250328	110000	412810	4940	4940	4940	4940	0
460	20250328	105900	412810	4940	4940	4940	4940	0
461	20250328	105800	412810	4940	4940	4940	4940	0
462	20250328	105700	412810	4940	4940	4940	4940	0
463	20250328	105600	412810	4940	4940	4940	4940	0
464	20250328	105500	412810	4940	4940	4940	4940	0
465	20250328	105400	412810	4940	4940	4940	4940	0
466	20250328	105300	412810	4940	4940	4940	4940	0
467	20250328	105200	412810	4940	4940	4940	4940	0
468	20250328	105100	412810	4940	4940	4940	4940	0
469	20250328	105000	412810	4940	4940	4940	4940	0
470	20250328	104900	412810	4940	4940	4940	4940	20
471	20250328	104800	314010	4910	4910	4910	4910	0
472	20250328	104700	314010	4910	4910	4910	4910	0
473	20250328	104600	314010	4910	4910	4910	4910	0
474	20250328	104500	314010	4910	4910	4910	4910	0
475	20250328	104400	314010	4910	4910	4910	4910	0
476	20250328	104300	314010	4910	4910	4910	4910	0
477	20250328	104200	314010	4910	4910	4910	4910	0
478	20250328	104100	314010	4910	4910	4910	4910	0
479	20250328	104000	314010	4910	4910	4910	4910	0
480	20250328	103900	314010	4910	4910	4910	4910	0
481	20250328	103800	314010	4910	4910	4910	4910	0
482	20250328	103700	314010	4910	4910	4910	4910	0
483	20250328	103600	314010	4910	4910	4910	4910	0
484	20250328	103500	314010	4910	4910	4910	4910	0
485	20250328	103400	314010	4910	4910	4910	4910	0
486	20250328	103300	314010	4910	4910	4910	4910	0
487	20250328	103200	314010	4910	4910	4910	4910	0
488	20250328	103100	314010	4910	4910	4910	4910	0
489	20250328	103000	314010	4910	4910	4910	4910	0
490	20250328	102900	314010	4910	4910	4910	4910	0
491	20250328	102800	314010	4910	4910	4910	4910	0
492	20250328	102700	314010	4910	4910	4910	4910	0
493	20250328	102600	314010	4910	4910	4910	4910	0
494	20250328	102500	314010	4910	4910	4910	4910	0
495	20250328	102400	314010	4910	4910	4910	4910	0
496	20250328	102300	314010	4910	4910	4910	4910	0
497	20250328	102200	314010	4910	4910	4910	4910	0
498	20250328	102100	314010	4910	4910	4910	4910	0
499	20250328	102000	314010	4910	4910	4910	4910	0
500	20250328	101900	314010	4910	4910	4910	4910	0
501	20250328	101800	314010	4910	4910	4910	4910	0
502	20250328	101700	314010	4910	4910	4910	4910	0
503	20250328	101600	314010	4910	4910	4910	4910	0
504	20250328	101500	314010	4910	4910	4910	4910	0
505	20250328	101400	314010	4910	4910	4910	4910	0
506	20250328	101300	314010	4910	4910	4910	4910	0
507	20250328	101200	314010	4910	4910	4910	4910	0
508	20250328	101100	314010	4910	4910	4910	4910	0
509	20250328	101000	314010	4910	4910	4910	4910	0
510	20250328	100900	314010	4910	4910	4910	4910	0
511	20250328	100800	314010	4910	4910	4910	4910	0
512	20250328	100700	314010	4910	4910	4910	4910	0
513	20250328	100600	314010	4910	4910	4910	4910	0
514	20250328	100500	314010	4910	4910	4910	4910	0
515	20250328	100400	314010	4910	4910	4910	4910	0
516	20250328	100300	314010	4910	4910	4910	4910	0
517	20250328	100200	314010	4910	4910	4910	4910	0
518	20250328	100100	314010	4910	4910	4910	4910	0
519	20250328	100000	314010	4910	4910	4910	4910	0
520	20250328	095900	314010	4910	4910	4910	4910	0
521	20250328	095800	314010	4910	4910	4910	4910	0
522	20250328	095700	314010	4910	4910	4910	4910	0
523	20250328	095600	314010	4910	4910	4910	4910	0
524	20250328	095500	314010	4910	4910	4910	4910	0
525	20250328	095400	314010	4910	4910	4910	4910	0
526	20250328	095300	314010	4910	4910	4910	4910	0
527	20250328	095200	314010	4910	4910	4910	4910	0
528	20250328	095100	314010	4910	4910	4910	4910	0
529	20250328	095000	314010	4910	4910	4910	4910	0
530	20250328	094900	314010	4910	4910	4910	4910	0
531	20250328	094800	314010	4910	4910	4910	4910	0
532	20250328	094700	314010	4910	4910	4910	4910	40
533	20250328	094600	117610	4910	4910	4910	4910	0
534	20250328	094500	117610	4910	4910	4910	4910	0
535	20250328	094400	117610	4910	4910	4910	4910	0
536	20250328	094300	117610	4910	4910	4910	4910	0
537	20250328	094200	117610	4910	4910	4910	4910	0
538	20250328	094100	117610	4910	4910	4910	4910	0
539	20250328	094000	117610	4910	4910	4910	4910	0
540	20250328	093900	117610	4910	4910	4910	4910	0
541	20250328	093800	117610	4910	4910	4910	4910	0
542	20250328	093700	117610	4910	4910	4910	4910	0
543	20250328	093600	117610	4910	4910	4910	4910	0
544	20250328	093500	117610	4910	4910	4910	4910	0
545	20250328	093400	117610	4910	4910	4910	4910	0
546	20250328	093300	117610	4910	4910	4910	4910	0
547	20250328	093200	117610	4910	4910	4910	4910	1
548	20250328	093100	112700	4900	4900	4900	4900	0
549	20250328	093000	112700	4900	4900	4900	4900	0
550	20250328	092900	112700	4900	4900	4900	4900	0
551	20250328	092800	112700	4900	4900	4900	4900	0
552	20250328	092700	112700	4900	4900	4900	4900	0
553	20250328	092600	112700	4900	4900	4900	4900	0
554	20250328	092500	112700	4900	4900	4900	4900	0
555	20250328	092400	112700	4900	4900	4900	4900	0
556	20250328	092300	112700	4900	4900	4900	4900	0
557	20250328	092200	112700	4900	4900	4900	4900	0
558	20250328	092100	112700	4900	4900	4900	4900	0
559	20250328	092000	112700	4900	4900	4900	4900	0
560	20250328	091900	112700	4900	4900	4900	4900	0
561	20250328	091800	112700	4900	4900	4900	4900	0
562	20250328	091700	112700	4900	4900	4900	4900	0
563	20250328	091600	112700	4900	4900	4900	4900	0
564	20250328	091500	112700	4900	4900	4900	4900	0
565	20250328	091400	112700	4900	4900	4900	4900	0
566	20250328	091300	112700	4900	4900	4900	4900	0
567	20250328	091200	112700	4900	4900	4900	4900	0
568	20250328	091100	112700	4900	4900	4900	4900	0
569	20250328	091000	112700	4900	4900	4900	4900	0
570	20250328	090900	112700	4900	4900	4900	4900	10
571	20250328	090800	63700	4900	4900	4900	4900	0
572	20250328	090700	63700	4900	4900	4900	4900	0
573	20250328	090600	63700	4900	4900	4900	4900	0
574	20250328	090500	63700	4900	4900	4900	4900	0
575	20250328	090400	63700	4900	4900	4900	4900	0
576	20250328	090300	63700	4900	4900	4900	4900	0
577	20250328	090200	63700	4900	4900	4900	4900	0
578	20250328	090100	63700	4900	4900	4900	4900	0
579	20250328	090000	63700	4900	4900	4900	4900	13