KissMeData/004840/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	184300	23044340	4100	4100	4100	4100	210
3	20250327	184200	23044340	4100	4100	4100	4100	0
4	20250327	184100	23044340	4100	4100	4100	4100	0
5	20250327	184000	23044340	4100	4100	4100	4100	0
6	20250327	183900	23044340	4100	4100	4100	4100	0
7	20250327	183800	23044340	4100	4100	4100	4100	0
8	20250327	183700	23044340	4100	4100	4100	4100	0
9	20250327	183600	23044340	4100	4100	4100	4100	0
10	20250327	183500	23044340	4100	4100	4100	4100	0
11	20250327	183400	23044340	4100	4100	4100	4100	0
12	20250327	183300	23044340	4100	4100	4100	4100	0
13	20250327	183200	23044340	4100	4100	4100	4100	0
14	20250327	183100	23044340	4100	4100	4100	4100	0
15	20250327	183000	23044340	4100	4100	4100	4100	0
16	20250327	182900	23044340	4100	4100	4100	4100	0
17	20250327	182800	23044340	4100	4100	4100	4100	0
18	20250327	182700	23044340	4100	4100	4100	4100	0
19	20250327	182600	23044340	4100	4100	4100	4100	0
20	20250327	182500	23044340	4100	4100	4100	4100	0
21	20250327	182400	23044340	4100	4100	4100	4100	0
22	20250327	182300	23044340	4100	4100	4100	4100	0
23	20250327	182200	23044340	4100	4100	4100	4100	0
24	20250327	182100	23044340	4100	4100	4100	4100	0
25	20250327	182000	23044340	4100	4100	4100	4100	0
26	20250327	181900	23044340	4100	4100	4100	4100	0
27	20250327	181800	23044340	4100	4100	4100	4100	0
28	20250327	181700	23044340	4100	4100	4100	4100	0
29	20250327	181600	23044340	4100	4100	4100	4100	0
30	20250327	181500	23044340	4100	4100	4100	4100	0
31	20250327	181400	23044340	4100	4100	4100	4100	0
32	20250327	181300	23044340	4100	4100	4100	4100	210
33	20250327	181200	23044340	4100	4100	4100	4100	0
34	20250327	181100	23044340	4100	4100	4100	4100	0
35	20250327	181000	23044340	4100	4100	4100	4100	0
36	20250327	180900	23044340	4100	4100	4100	4100	0
37	20250327	180800	23044340	4100	4100	4100	4100	0
38	20250327	180700	23044340	4100	4100	4100	4100	0
39	20250327	180600	23044340	4100	4100	4100	4100	0
40	20250327	180500	23044340	4100	4100	4100	4100	0
41	20250327	180400	23044340	4100	4100	4100	4100	0
42	20250327	180300	23044340	4100	4100	4100	4100	0
43	20250327	180200	23044340	4100	4100	4100	4100	0
44	20250327	180100	23044340	4100	4100	4100	4100	0
45	20250327	180000	23044340	4100	4100	4100	4100	0
46	20250327	175900	23044340	4100	4100	4100	4100	0
47	20250327	175800	23044340	4100	4100	4100	4100	0
48	20250327	175700	23044340	4100	4100	4100	4100	0
49	20250327	175600	23044340	4100	4100	4100	4100	0
50	20250327	175500	23044340	4100	4100	4100	4100	0
51	20250327	175400	23044340	4100	4100	4100	4100	0
52	20250327	175300	23044340	4100	4100	4100	4100	0
53	20250327	175200	23044340	4100	4100	4100	4100	0
54	20250327	175100	23044340	4100	4100	4100	4100	0
55	20250327	175000	23044340	4100	4100	4100	4100	0
56	20250327	174900	23044340	4100	4100	4100	4100	0
57	20250327	174800	23044340	4100	4100	4100	4100	0
58	20250327	174700	23044340	4100	4100	4100	4100	0
59	20250327	174600	23044340	4100	4100	4100	4100	0
60	20250327	174500	23044340	4100	4100	4100	4100	0
61	20250327	174400	23044340	4100	4100	4100	4100	0
62	20250327	174300	23044340	4100	4100	4100	4100	210
63	20250327	174200	23044340	4100	4100	4100	4100	0
64	20250327	174100	23044340	4100	4100	4100	4100	0
65	20250327	174000	23044340	4100	4100	4100	4100	0
66	20250327	173900	23044340	4100	4100	4100	4100	0
67	20250327	173800	23044340	4100	4100	4100	4100	0
68	20250327	173700	23044340	4100	4100	4100	4100	0
69	20250327	173600	23044340	4100	4100	4100	4100	0
70	20250327	173500	23044340	4100	4100	4100	4100	0
71	20250327	173400	23044340	4100	4100	4100	4100	0
72	20250327	173300	23044340	4100	4100	4100	4100	0
73	20250327	173200	23044340	4100	4100	4100	4100	0
74	20250327	173100	23044340	4100	4100	4100	4100	0
75	20250327	173000	23044340	4100	4100	4100	4100	0
76	20250327	172900	23044340	4100	4100	4100	4100	0
77	20250327	172800	23044340	4100	4100	4100	4100	0
78	20250327	172700	23044340	4100	4100	4100	4100	0
79	20250327	172600	23044340	4100	4100	4100	4100	0
80	20250327	172500	23044340	4100	4100	4100	4100	0
81	20250327	172400	23044340	4100	4100	4100	4100	0
82	20250327	172300	23044340	4100	4100	4100	4100	0
83	20250327	172200	23044340	4100	4100	4100	4100	0
84	20250327	172100	23044340	4100	4100	4100	4100	0
85	20250327	172000	23044340	4100	4100	4100	4100	0
86	20250327	171900	23044340	4100	4100	4100	4100	0
87	20250327	171800	23044340	4100	4100	4100	4100	0
88	20250327	171700	23044340	4100	4100	4100	4100	0
89	20250327	171600	23044340	4100	4100	4100	4100	0
90	20250327	171500	23044340	4100	4100	4100	4100	0
91	20250327	171400	23044340	4100	4100	4100	4100	0
92	20250327	171300	23044340	4100	4100	4100	4100	210
93	20250327	171200	23044340	4100	4100	4100	4100	0
94	20250327	171100	23044340	4100	4100	4100	4100	0
95	20250327	171000	23044340	4100	4100	4100	4100	0
96	20250327	170900	23044340	4100	4100	4100	4100	0
97	20250327	170800	23044340	4100	4100	4100	4100	0
98	20250327	170700	23044340	4100	4100	4100	4100	0
99	20250327	170600	23044340	4100	4100	4100	4100	0
100	20250327	170500	23044340	4100	4100	4100	4100	0
101	20250327	170400	23044340	4100	4100	4100	4100	0
102	20250327	170300	23044340	4100	4100	4100	4100	0
103	20250327	170200	23044340	4100	4100	4100	4100	0
104	20250327	170100	23044340	4100	4100	4100	4100	0
105	20250327	170000	23044340	4100	4100	4100	4100	0
106	20250327	165900	23044340	4100	4100	4100	4100	0
107	20250327	165800	23044340	4100	4100	4100	4100	0
108	20250327	165700	23044340	4100	4100	4100	4100	0
109	20250327	165600	23044340	4100	4100	4100	4100	0
110	20250327	165500	23044340	4100	4100	4100	4100	0
111	20250327	165400	23044340	4100	4100	4100	4100	0
112	20250327	165300	23044340	4100	4100	4100	4100	0
113	20250327	165200	23044340	4100	4100	4100	4100	0
114	20250327	165100	23044340	4100	4100	4100	4100	0
115	20250327	165000	23044340	4100	4100	4100	4100	0
116	20250327	164900	23044340	4100	4100	4100	4100	0
117	20250327	164800	23044340	4100	4100	4100	4100	0
118	20250327	164700	23044340	4100	4100	4100	4100	0
119	20250327	164600	23044340	4100	4100	4100	4100	0
120	20250327	164500	23044340	4100	4100	4100	4100	0
121	20250327	164400	23044340	4100	4100	4100	4100	0
122	20250327	164300	23044340	4100	4100	4100	4100	210
123	20250327	164200	23044340	4100	4100	4100	4100	0
124	20250327	164100	23044340	4100	4100	4100	4100	0
125	20250327	164000	23044340	4100	4100	4100	4100	0
126	20250327	163900	23044340	4100	4100	4100	4100	0
127	20250327	163800	23044340	4100	4100	4100	4100	0
128	20250327	163700	23044340	4100	4100	4100	4100	0
129	20250327	163600	23044340	4100	4100	4100	4100	0
130	20250327	163500	23044340	4100	4100	4100	4100	0
131	20250327	163400	23044340	4100	4100	4100	4100	0
132	20250327	163300	23044340	4100	4100	4100	4100	0
133	20250327	163200	23044340	4100	4100	4100	4100	0
134	20250327	163100	23044340	4100	4100	4100	4100	0
135	20250327	163000	23044340	4100	4100	4100	4100	0
136	20250327	162900	23044340	4100	4100	4100	4100	0
137	20250327	162800	23044340	4100	4100	4100	4100	0
138	20250327	162700	23044340	4100	4100	4100	4100	0
139	20250327	162600	23044340	4100	4100	4100	4100	0
140	20250327	162500	23044340	4100	4100	4100	4100	0
141	20250327	162400	23044340	4100	4100	4100	4100	0
142	20250327	162300	23044340	4100	4100	4100	4100	0
143	20250327	162200	23044340	4100	4100	4100	4100	0
144	20250327	162100	23044340	4100	4100	4100	4100	0
145	20250327	162000	23044340	4100	4100	4100	4100	0
146	20250327	161900	23044340	4100	4100	4100	4100	0
147	20250327	161800	23044340	4100	4100	4100	4100	0
148	20250327	161700	23044340	4100	4100	4100	4100	0
149	20250327	161600	23044340	4100	4100	4100	4100	0
150	20250327	161500	23044340	4100	4100	4100	4100	0
151	20250327	161400	23044340	4100	4100	4100	4100	0
152	20250327	161300	23044340	4100	4100	4100	4100	210
153	20250327	161200	23044340	4100	4100	4100	4100	0
154	20250327	161100	23044340	4100	4100	4100	4100	0
155	20250327	161000	23044340	4100	4100	4100	4100	0
156	20250327	160900	23044340	4100	4100	4100	4100	0
157	20250327	160800	23044340	4100	4100	4100	4100	0
158	20250327	160700	23044340	4100	4100	4100	4100	0
159	20250327	160600	23044340	4100	4100	4100	4100	0
160	20250327	160500	23044340	4100	4100	4100	4100	0
161	20250327	160400	23044340	4100	4100	4100	4100	0
162	20250327	160300	23044340	4100	4100	4100	4100	0
163	20250327	160200	23044340	4100	4100	4100	4100	0
164	20250327	160100	23044340	4100	4100	4100	4100	0
165	20250327	160000	23044340	4100	4100	4100	4100	0
166	20250327	155900	23044340	4100	4100	4100	4100	0
167	20250327	155800	23044340	4100	4100	4100	4100	0
168	20250327	155700	23044340	4100	4100	4100	4100	0
169	20250327	155600	23044340	4100	4100	4100	4100	0
170	20250327	155500	23044340	4100	4100	4100	4100	0
171	20250327	155400	23044340	4100	4100	4100	4100	0
172	20250327	155300	23044340	4100	4100	4100	4100	0
173	20250327	155200	23044340	4100	4100	4100	4100	0
174	20250327	155100	23044340	4100	4100	4100	4100	0
175	20250327	155000	23044340	4100	4100	4100	4100	0
176	20250327	154900	23044340	4100	4100	4100	4100	0
177	20250327	154800	23044340	4100	4100	4100	4100	0
178	20250327	154700	23044340	4100	4100	4100	4100	0
179	20250327	154600	23044340	4100	4100	4100	4100	0
180	20250327	154500	23044340	4100	4100	4100	4100	0
181	20250327	154400	23044340	4100	4100	4100	4100	0
182	20250327	154300	23044340	4100	4100	4100	4100	210
183	20250327	154200	23044340	4100	4100	4100	4100	0
184	20250327	154100	23044340	4100	4100	4100	4100	0
185	20250327	154000	23044340	4100	4100	4100	4100	0
186	20250327	153900	23044340	4100	4100	4100	4100	0
187	20250327	153800	23044340	4100	4100	4100	4100	0
188	20250327	153700	23044340	4100	4100	4100	4100	0
189	20250327	153600	23044340	4100	4100	4100	4100	0
190	20250327	153500	23044340	4100	4100	4100	4100	0
191	20250327	153400	23044340	4100	4100	4100	4100	0
192	20250327	153300	23044340	4100	4100	4100	4100	0
193	20250327	153200	23044340	4100	4100	4100	4100	0
194	20250327	153100	23044340	4100	4100	4100	4100	0
195	20250327	153000	23044340	4100	4100	4100	4100	210
196	20250327	152900	22183340	4050	4050	4050	4050	0
197	20250327	152800	22183340	4050	4050	4050	4050	0
198	20250327	152700	22183340	4050	4050	4050	4050	0
199	20250327	152600	22183340	4050	4050	4050	4050	0
200	20250327	152500	22183340	4050	4050	4050	4050	0
201	20250327	152400	22183340	4050	4050	4050	4050	0
202	20250327	152300	22183340	4050	4050	4050	4050	0
203	20250327	152200	22183340	4050	4050	4050	4050	0
204	20250327	152100	22183340	4050	4050	4050	4050	0
205	20250327	152000	22183340	4050	4050	4050	4050	0
206	20250327	151900	22183340	4050	4050	4050	4050	0
207	20250327	151800	22183340	4050	4050	4050	4050	0
208	20250327	151700	22183340	4050	4050	4050	4050	0
209	20250327	151600	22183340	4050	4050	4050	4050	0
210	20250327	151500	22183340	4050	4050	4050	4050	0
211	20250327	151400	22183340	4050	4050	4050	4050	0
212	20250327	151300	22183340	4050	4050	4050	4050	0
213	20250327	151200	22183340	4050	4050	4050	4050	0
214	20250327	151100	22183340	4050	4050	4050	4050	0
215	20250327	151000	22183340	4050	4050	4050	4050	0
216	20250327	150900	22183340	4050	4050	4050	4050	0
217	20250327	150800	22183340	4050	4050	4050	4050	0
218	20250327	150700	22183340	4050	4050	4050	4050	0
219	20250327	150600	22183340	4050	4050	4050	4050	0
220	20250327	150500	22183340	4050	4055	4055	4050	270
221	20250327	150400	21088805	4060	4060	4060	4060	0
222	20250327	150300	21088805	4060	4060	4060	4060	0
223	20250327	150200	21088805	4060	4065	4065	4060	52
224	20250327	150100	20877610	4060	4060	4060	4060	0
225	20250327	150000	20877610	4060	4060	4060	4060	0
226	20250327	145900	20877610	4060	4060	4060	4060	0
227	20250327	145800	20877610	4060	4060	4060	4060	0
228	20250327	145700	20877610	4060	4060	4060	4060	0
229	20250327	145600	20877610	4060	4060	4060	4060	0
230	20250327	145500	20877610	4060	4060	4060	4060	0
231	20250327	145400	20877610	4060	4060	4060	4060	0
232	20250327	145300	20877610	4060	4060	4060	4060	0
233	20250327	145200	20877610	4060	4060	4060	4060	0
234	20250327	145100	20877610	4060	4060	4060	4060	0
235	20250327	145000	20877610	4060	4060	4060	4060	0
236	20250327	144900	20877610	4060	4060	4060	4060	0
237	20250327	144800	20877610	4060	4060	4060	4060	0
238	20250327	144700	20877610	4060	4060	4060	4060	0
239	20250327	144600	20877610	4060	4060	4060	4060	0
240	20250327	144500	20877610	4060	4060	4060	4060	0
241	20250327	144400	20877610	4060	4060	4060	4060	0
242	20250327	144300	20877610	4060	4060	4060	4060	0
243	20250327	144200	20877610	4060	4060	4060	4060	0
244	20250327	144100	20877610	4060	4060	4060	4060	0
245	20250327	144000	20877610	4060	4060	4060	4060	0
246	20250327	143900	20877610	4060	4060	4060	4060	0
247	20250327	143800	20877610	4060	4060	4060	4060	0
248	20250327	143700	20877610	4060	4060	4060	4060	0
249	20250327	143600	20877610	4060	4060	4060	4060	0
250	20250327	143500	20877610	4060	4060	4060	4060	0
251	20250327	143400	20877610	4060	4060	4060	4060	0
252	20250327	143300	20877610	4060	4060	4060	4060	0
253	20250327	143200	20877610	4060	4060	4060	4060	0
254	20250327	143100	20877610	4060	4060	4060	4060	1
255	20250327	143000	20873550	4100	4100	4100	4100	0
256	20250327	142900	20873550	4100	4100	4100	4100	0
257	20250327	142800	20873550	4100	4100	4100	4100	0
258	20250327	142700	20873550	4100	4100	4100	4100	0
259	20250327	142600	20873550	4100	4100	4100	4100	0
260	20250327	142500	20873550	4100	4100	4100	4100	0
261	20250327	142400	20873550	4100	4100	4100	4100	0
262	20250327	142300	20873550	4100	4100	4100	4100	0
263	20250327	142200	20873550	4100	4095	4100	4095	40
264	20250327	142100	20709720	4100	4090	4100	4090	100
265	20250327	142000	20300240	4100	4090	4100	4090	112
266	20250327	141900	19841595	4100	4090	4100	4090	95
267	20250327	141800	19452575	4050	4050	4050	4050	0
268	20250327	141700	19452575	4050	4050	4050	4050	49
269	20250327	141600	19254125	4060	4060	4060	4060	0
270	20250327	141500	19254125	4060	4060	4060	4060	88
271	20250327	141400	18896845	4060	4060	4060	4060	0
272	20250327	141300	18896845	4060	4065	4065	4060	65
273	20250327	141200	18632920	4065	4065	4065	4065	0
274	20250327	141100	18632920	4065	4065	4065	4065	5
275	20250327	141000	18612595	4065	4065	4065	4065	63
276	20250327	140900	18356500	4065	4065	4065	4065	0
277	20250327	140800	18356500	4065	4065	4065	4065	0
278	20250327	140700	18356500	4065	4065	4065	4065	0
279	20250327	140600	18356500	4065	4065	4065	4065	0
280	20250327	140500	18356500	4065	4065	4065	4065	0
281	20250327	140400	18356500	4065	4065	4065	4065	0
282	20250327	140300	18356500	4065	4065	4065	4065	0
283	20250327	140200	18356500	4065	4065	4065	4065	0
284	20250327	140100	18356500	4065	4065	4065	4065	2
285	20250327	140000	18348370	4065	4065	4065	4065	0
286	20250327	135900	18348370	4065	4065	4065	4065	0
287	20250327	135800	18348370	4065	4065	4065	4065	0
288	20250327	135700	18348370	4065	4065	4065	4065	0
289	20250327	135600	18348370	4065	4065	4065	4065	0
290	20250327	135500	18348370	4065	4065	4065	4065	0
291	20250327	135400	18348370	4065	4065	4065	4065	51
292	20250327	135300	18141055	4070	4070	4070	4070	0
293	20250327	135200	18141055	4070	4070	4070	4070	0
294	20250327	135100	18141055	4070	4070	4070	4070	0
295	20250327	135000	18141055	4070	4070	4070	4070	0
296	20250327	134900	18141055	4070	4070	4070	4070	0
297	20250327	134800	18141055	4070	4070	4070	4070	1
298	20250327	134700	18136985	4070	4070	4070	4070	0
299	20250327	134600	18136985	4070	4070	4070	4070	0
300	20250327	134500	18136985	4070	4070	4070	4070	0
301	20250327	134400	18136985	4070	4080	4080	4070	25
302	20250327	134300	18035200	4105	4105	4105	4105	0
303	20250327	134200	18035200	4105	4105	4105	4105	0
304	20250327	134100	18035200	4105	4105	4105	4105	0
305	20250327	134000	18035200	4105	4105	4105	4105	0
306	20250327	133900	18035200	4105	4105	4105	4105	0
307	20250327	133800	18035200	4105	4105	4105	4105	0
308	20250327	133700	18035200	4105	4105	4105	4105	0
309	20250327	133600	18035200	4105	4105	4105	4105	0
310	20250327	133500	18035200	4105	4105	4105	4105	0
311	20250327	133400	18035200	4105	4105	4105	4105	0
312	20250327	133300	18035200	4105	4105	4105	4105	0
313	20250327	133200	18035200	4105	4105	4105	4105	0
314	20250327	133100	18035200	4105	4105	4105	4105	0
315	20250327	133000	18035200	4105	4105	4105	4105	0
316	20250327	132900	18035200	4105	4105	4105	4105	0
317	20250327	132800	18035200	4105	4105	4105	4105	0
318	20250327	132700	18035200	4105	4105	4105	4105	0
319	20250327	132600	18035200	4105	4105	4105	4105	0
320	20250327	132500	18035200	4105	4105	4105	4105	0
321	20250327	132400	18035200	4105	4105	4105	4105	0
322	20250327	132300	18035200	4105	4105	4105	4105	0
323	20250327	132200	18035200	4105	4105	4105	4105	0
324	20250327	132100	18035200	4105	4105	4105	4105	0
325	20250327	132000	18035200	4105	4105	4105	4105	0
326	20250327	131900	18035200	4105	4105	4105	4105	0
327	20250327	131800	18035200	4105	4105	4105	4105	0
328	20250327	131700	18035200	4105	4105	4105	4105	0
329	20250327	131600	18035200	4105	4105	4105	4105	0
330	20250327	131500	18035200	4105	4105	4105	4105	0
331	20250327	131400	18035200	4105	4105	4105	4105	0
332	20250327	131300	18035200	4105	4105	4105	4105	0
333	20250327	131200	18035200	4105	4105	4105	4105	0
334	20250327	131100	18035200	4105	4105	4105	4105	0
335	20250327	131000	18035200	4105	4105	4105	4105	0
336	20250327	130900	18035200	4105	4105	4105	4105	0
337	20250327	130800	18035200	4105	4095	4105	4095	1800
338	20250327	130700	10648930	4095	4095	4095	4095	0
339	20250327	130600	10648930	4095	4095	4095	4095	0
340	20250327	130500	10648930	4095	4095	4095	4095	0
341	20250327	130400	10648930	4095	4095	4095	4095	0
342	20250327	130300	10648930	4095	4095	4095	4095	0
343	20250327	130200	10648930	4095	4095	4095	4095	0
344	20250327	130100	10648930	4095	4095	4095	4095	0
345	20250327	130000	10648930	4095	4095	4095	4095	0
346	20250327	125900	10648930	4095	4095	4095	4095	0
347	20250327	125800	10648930	4095	4095	4095	4095	5
348	20250327	125700	10628455	4100	4100	4100	4100	0
349	20250327	125600	10628455	4100	4100	4100	4100	0
350	20250327	125500	10628455	4100	4100	4100	4100	0
351	20250327	125400	10628455	4100	4100	4100	4100	0
352	20250327	125300	10628455	4100	4100	4100	4100	0
353	20250327	125200	10628455	4100	4100	4100	4100	0
354	20250327	125100	10628455	4100	4100	4100	4100	0
355	20250327	125000	10628455	4100	4100	4100	4100	0
356	20250327	124900	10628455	4100	4100	4100	4100	0
357	20250327	124800	10628455	4100	4100	4100	4100	0
358	20250327	124700	10628455	4100	4100	4100	4100	0
359	20250327	124600	10628455	4100	4100	4100	4100	0
360	20250327	124500	10628455	4100	4100	4100	4100	2
361	20250327	124400	10620255	4100	4100	4100	4100	7
362	20250327	124300	10591555	4070	4070	4070	4070	0
363	20250327	124200	10591555	4070	4070	4070	4070	0
364	20250327	124100	10591555	4070	4070	4070	4070	0
365	20250327	124000	10591555	4070	4070	4070	4070	0
366	20250327	123900	10591555	4070	4070	4070	4070	0
367	20250327	123800	10591555	4070	4070	4070	4070	0
368	20250327	123700	10591555	4070	4070	4070	4070	0
369	20250327	123600	10591555	4070	4070	4070	4070	0
370	20250327	123500	10591555	4070	4070	4070	4070	0
371	20250327	123400	10591555	4070	4070	4070	4070	0
372	20250327	123300	10591555	4070	4070	4070	4070	0
373	20250327	123200	10591555	4070	4070	4070	4070	0
374	20250327	123100	10591555	4070	4070	4070	4070	0
375	20250327	123000	10591555	4070	4070	4070	4070	0
376	20250327	122900	10591555	4070	4070	4070	4070	0
377	20250327	122800	10591555	4070	4070	4070	4070	0
378	20250327	122700	10591555	4070	4070	4070	4070	0
379	20250327	122600	10591555	4070	4070	4070	4070	0
380	20250327	122500	10591555	4070	4070	4070	4070	0
381	20250327	122400	10591555	4070	4070	4070	4070	1
382	20250327	122300	10587485	4070	4070	4070	4070	0
383	20250327	122200	10587485	4070	4070	4070	4070	0
384	20250327	122100	10587485	4070	4070	4070	4070	0
385	20250327	122000	10587485	4070	4070	4070	4070	0
386	20250327	121900	10587485	4070	4090	4090	4070	242
387	20250327	121800	9602130	4100	4100	4100	4100	0
388	20250327	121700	9602130	4100	4100	4100	4100	0
389	20250327	121600	9602130	4100	4100	4100	4100	0
390	20250327	121500	9602130	4100	4100	4100	4100	0
391	20250327	121400	9602130	4100	4100	4100	4100	200
392	20250327	121300	8782130	4100	4100	4100	4100	0
393	20250327	121200	8782130	4100	4100	4100	4100	0
394	20250327	121100	8782130	4100	4100	4100	4100	0
395	20250327	121000	8782130	4100	4100	4100	4100	0
396	20250327	120900	8782130	4100	4100	4100	4100	0
397	20250327	120800	8782130	4100	4100	4100	4100	50
398	20250327	120700	8577130	4100	4100	4100	4100	56
399	20250327	120600	8347530	4100	4100	4100	4090	58
400	20250327	120500	8109920	4100	4100	4100	4100	61
401	20250327	120400	7859820	4100	4100	4105	4100	147
402	20250327	120300	7256760	4100	4100	4100	4100	0
403	20250327	120200	7256760	4100	4100	4100	4100	0
404	20250327	120100	7256760	4100	4100	4100	4100	0
405	20250327	120000	7256760	4100	4100	4100	4100	0
406	20250327	115900	7256760	4100	4100	4100	4100	0
407	20250327	115800	7256760	4100	4100	4100	4100	0
408	20250327	115700	7256760	4100	4100	4100	4100	0
409	20250327	115600	7256760	4100	4100	4100	4100	0
410	20250327	115500	7256760	4100	4100	4100	4100	0
411	20250327	115400	7256760	4100	4100	4100	4100	1
412	20250327	115300	7252660	4095	4095	4095	4095	0
413	20250327	115200	7252660	4095	4095	4095	4095	0
414	20250327	115100	7252660	4095	4095	4095	4095	0
415	20250327	115000	7252660	4095	4095	4095	4095	0
416	20250327	114900	7252660	4095	4095	4095	4095	0
417	20250327	114800	7252660	4095	4095	4095	4095	0
418	20250327	114700	7252660	4095	4095	4095	4095	0
419	20250327	114600	7252660	4095	4095	4095	4095	0
420	20250327	114500	7252660	4095	4095	4095	4095	0
421	20250327	114400	7252660	4095	4095	4095	4095	0
422	20250327	114300	7252660	4095	4095	4095	4095	0
423	20250327	114200	7252660	4095	4095	4095	4095	0
424	20250327	114100	7252660	4095	4095	4095	4095	0
425	20250327	114000	7252660	4095	4095	4095	4095	0
426	20250327	113900	7252660	4095	4090	4095	4090	25
427	20250327	113800	7150310	4095	4095	4095	4095	0
428	20250327	113700	7150310	4095	4095	4095	4095	0
429	20250327	113600	7150310	4095	4095	4095	4095	0
430	20250327	113500	7150310	4095	4095	4095	4095	0
431	20250327	113400	7150310	4095	4095	4095	4095	0
432	20250327	113300	7150310	4095	4095	4095	4095	0
433	20250327	113200	7150310	4095	4095	4095	4095	30
434	20250327	113100	7027460	4100	4100	4100	4100	0
435	20250327	113000	7027460	4100	4100	4100	4100	0
436	20250327	112900	7027460	4100	4100	4100	4100	0
437	20250327	112800	7027460	4100	4100	4100	4100	0
438	20250327	112700	7027460	4100	4100	4100	4100	0
439	20250327	112600	7027460	4100	4100	4100	4100	0
440	20250327	112500	7027460	4100	4100	4100	4100	0
441	20250327	112400	7027460	4100	4100	4100	4100	0
442	20250327	112300	7027460	4100	4100	4100	4100	0
443	20250327	112200	7027460	4100	4100	4100	4100	0
444	20250327	112100	7027460	4100	4100	4100	4100	0
445	20250327	112000	7027460	4100	4100	4100	4100	0
446	20250327	111900	7027460	4100	4100	4100	4100	0
447	20250327	111800	7027460	4100	4100	4100	4100	0
448	20250327	111700	7027460	4100	4100	4100	4100	0
449	20250327	111600	7027460	4100	4100	4100	4100	0
450	20250327	111500	7027460	4100	4100	4100	4100	0
451	20250327	111400	7027460	4100	4100	4100	4100	0
452	20250327	111300	7027460	4100	4100	4100	4100	0
453	20250327	111200	7027460	4100	4100	4100	4100	70
454	20250327	111100	6740460	4105	4105	4105	4105	0
455	20250327	111000	6740460	4105	4105	4105	4105	0
456	20250327	110900	6740460	4105	4105	4105	4105	0
457	20250327	110800	6740460	4105	4105	4105	4105	0
458	20250327	110700	6740460	4105	4105	4105	4105	0
459	20250327	110600	6740460	4105	4105	4105	4105	0
460	20250327	110500	6740460	4105	4105	4105	4105	0
461	20250327	110400	6740460	4105	4105	4105	4105	0
462	20250327	110300	6740460	4105	4105	4105	4105	0
463	20250327	110200	6740460	4105	4105	4105	4105	0
464	20250327	110100	6740460	4105	4105	4105	4105	0
465	20250327	110000	6740460	4105	4105	4105	4105	0
466	20250327	105900	6740460	4105	4105	4105	4105	23
467	20250327	105800	6646045	4105	4105	4105	4105	10
468	20250327	105700	6604995	4105	4105	4105	4105	0
469	20250327	105600	6604995	4105	4105	4105	4105	0
470	20250327	105500	6604995	4105	4105	4105	4105	5
471	20250327	105400	6584470	4105	4105	4105	4105	0
472	20250327	105300	6584470	4105	4105	4105	4105	0
473	20250327	105200	6584470	4105	4105	4105	4105	0
474	20250327	105100	6584470	4105	4105	4105	4105	0
475	20250327	105000	6584470	4105	4105	4105	4105	0
476	20250327	104900	6584470	4105	4105	4105	4105	0
477	20250327	104800	6584470	4105	4105	4105	4105	0
478	20250327	104700	6584470	4105	4105	4105	4105	0
479	20250327	104600	6584470	4105	4105	4105	4105	0
480	20250327	104500	6584470	4105	4105	4105	4105	14
481	20250327	104400	6527000	4100	4100	4100	4100	8
482	20250327	104300	6494200	4105	4105	4105	4105	0
483	20250327	104200	6494200	4105	4105	4105	4105	0
484	20250327	104100	6494200	4105	4105	4105	4105	0
485	20250327	104000	6494200	4105	4100	4105	4100	171
486	20250327	103900	5792450	4100	4085	4100	4085	188
487	20250327	103800	5023185	4085	4075	4085	4070	144
488	20250327	103700	4435635	4075	4075	4075	4075	0
489	20250327	103600	4435635	4075	4075	4075	4075	0
490	20250327	103500	4435635	4075	4075	4075	4075	0
491	20250327	103400	4435635	4075	4075	4075	4075	0
492	20250327	103300	4435635	4075	4075	4075	4075	0
493	20250327	103200	4435635	4075	4075	4075	4075	0
494	20250327	103100	4435635	4075	4075	4075	4075	0
495	20250327	103000	4435635	4075	4075	4075	4075	3
496	20250327	102900	4423410	4070	4070	4070	4070	0
497	20250327	102800	4423410	4070	4070	4070	4070	0
498	20250327	102700	4423410	4070	4070	4070	4070	0
499	20250327	102600	4423410	4070	4070	4070	4070	0
500	20250327	102500	4423410	4070	4070	4070	4070	0
501	20250327	102400	4423410	4070	4070	4070	4070	0
502	20250327	102300	4423410	4070	4070	4070	4070	10
503	20250327	102200	4382710	4070	4070	4070	4070	0
504	20250327	102100	4382710	4070	4070	4070	4070	2
505	20250327	102000	4374570	4070	4070	4070	4070	0
506	20250327	101900	4374570	4070	4070	4070	4070	0
507	20250327	101800	4374570	4070	4070	4070	4070	0
508	20250327	101700	4374570	4070	4070	4070	4070	2
509	20250327	101600	4366430	4065	4065	4065	4065	0
510	20250327	101500	4366430	4065	4065	4065	4065	0
511	20250327	101400	4366430	4065	4060	4065	4060	338
512	20250327	101300	2993525	4060	4060	4060	4060	0
513	20250327	101200	2993525	4060	4060	4060	4060	0
514	20250327	101100	2993525	4060	4060	4060	4060	0
515	20250327	101000	2993525	4060	4060	4060	4060	0
516	20250327	100900	2993525	4060	4060	4060	4060	0
517	20250327	100800	2993525	4060	4060	4060	4060	0
518	20250327	100700	2993525	4060	4060	4060	4060	0
519	20250327	100600	2993525	4060	4060	4060	4060	0
520	20250327	100500	2993525	4060	4060	4060	4060	0
521	20250327	100400	2993525	4060	4060	4060	4060	0
522	20250327	100300	2993525	4060	4060	4060	4060	0
523	20250327	100200	2993525	4060	4060	4060	4060	0
524	20250327	100100	2993525	4060	4060	4060	4060	0
525	20250327	100000	2993525	4060	4060	4060	4060	0
526	20250327	095900	2993525	4060	4060	4060	4060	0
527	20250327	095800	2993525	4060	4065	4065	4060	74
528	20250327	095700	2692785	4060	4060	4060	4060	9
529	20250327	095600	2656245	4055	4055	4055	4055	0
530	20250327	095500	2656245	4055	4055	4055	4055	0
531	20250327	095400	2656245	4055	4055	4055	4055	0
532	20250327	095300	2656245	4055	4055	4055	4055	0
533	20250327	095200	2656245	4055	4055	4055	4055	0
534	20250327	095100	2656245	4055	4055	4055	4055	0
535	20250327	095000	2656245	4055	4055	4055	4055	0
536	20250327	094900	2656245	4055	4055	4055	4055	0
537	20250327	094800	2656245	4055	4055	4055	4055	0
538	20250327	094700	2656245	4055	4055	4055	4055	0
539	20250327	094600	2656245	4055	4055	4055	4055	0
540	20250327	094500	2656245	4055	4055	4055	4055	0
541	20250327	094400	2656245	4055	4055	4055	4055	0
542	20250327	094300	2656245	4055	4055	4055	4055	0
543	20250327	094200	2656245	4055	4055	4055	4055	10
544	20250327	094100	2615695	4055	4055	4055	4055	0
545	20250327	094000	2615695	4055	4055	4055	4055	0
546	20250327	093900	2615695	4055	4055	4055	4055	0
547	20250327	093800	2615695	4055	4055	4055	4055	36
548	20250327	093700	2469715	4055	4055	4055	4055	0
549	20250327	093600	2469715	4055	4055	4055	4055	75
550	20250327	093500	2165590	4055	4055	4055	4055	0
551	20250327	093400	2165590	4055	4055	4055	4055	0
552	20250327	093300	2165590	4055	4055	4055	4055	0
553	20250327	093200	2165590	4055	4055	4055	4055	1
554	20250327	093100	2161535	4035	4035	4035	4035	0
555	20250327	093000	2161535	4035	4035	4035	4035	0
556	20250327	092900	2161535	4035	4035	4035	4035	0
557	20250327	092800	2161535	4035	4035	4035	4035	150
558	20250327	092700	1556285	4030	4030	4030	4030	80
559	20250327	092600	1233885	4015	4015	4015	4015	26
560	20250327	092500	1129495	4000	4000	4000	4000	0
561	20250327	092400	1129495	4000	4000	4000	4000	0
562	20250327	092300	1129495	4000	4000	4000	4000	0
563	20250327	092200	1129495	4000	4000	4000	4000	0
564	20250327	092100	1129495	4000	4000	4000	4000	0
565	20250327	092000	1129495	4000	4000	4000	4000	0
566	20250327	091900	1129495	4000	4000	4000	4000	0
567	20250327	091800	1129495	4000	4000	4000	4000	0
568	20250327	091700	1129495	4000	4000	4000	4000	1
569	20250327	091600	1125495	3970	3970	3970	3970	2
570	20250327	091500	1117555	3965	3965	3965	3965	0
571	20250327	091400	1117555	3965	3965	3965	3965	0
572	20250327	091300	1117555	3965	3965	3965	3965	0
573	20250327	091200	1117555	3965	3965	3965	3965	0
574	20250327	091100	1117555	3965	3965	3965	3965	0
575	20250327	091000	1117555	3965	3965	3965	3965	0
576	20250327	090900	1117555	3965	3965	3965	3965	0
577	20250327	090800	1117555	3965	3965	3965	3965	0
578	20250327	090700	1117555	3965	3965	3965	3965	0
579	20250327	090600	1117555	3965	3965	3965	3965	0
580	20250327	090500	1117555	3965	3965	3965	3965	0
581	20250327	090400	1117555	3965	3965	3965	3965	0
582	20250327	090300	1117555	3965	3965	3965	3965	0
583	20250327	090200	1117555	3965	3965	3965	3965	1
584	20250327	090100	1113590	3960	3985	3985	3960	232
585	20250327	090000	192090	4015	4000	4015	4000	48