KissMeData/004650/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	184300	20993630	8860	8860	8860	8860	311
3	20250327	184200	20993630	8860	8860	8860	8860	0
4	20250327	184100	20993630	8860	8860	8860	8860	0
5	20250327	184000	20993630	8860	8860	8860	8860	0
6	20250327	183900	20993630	8860	8860	8860	8860	0
7	20250327	183800	20993630	8860	8860	8860	8860	0
8	20250327	183700	20993630	8860	8860	8860	8860	0
9	20250327	183600	20993630	8860	8860	8860	8860	0
10	20250327	183500	20993630	8860	8860	8860	8860	0
11	20250327	183400	20993630	8860	8860	8860	8860	0
12	20250327	183300	20993630	8860	8860	8860	8860	0
13	20250327	183200	20993630	8860	8860	8860	8860	0
14	20250327	183100	20993630	8860	8860	8860	8860	0
15	20250327	183000	20993630	8860	8860	8860	8860	0
16	20250327	182900	20993630	8860	8860	8860	8860	0
17	20250327	182800	20993630	8860	8860	8860	8860	0
18	20250327	182700	20993630	8860	8860	8860	8860	0
19	20250327	182600	20993630	8860	8860	8860	8860	0
20	20250327	182500	20993630	8860	8860	8860	8860	0
21	20250327	182400	20993630	8860	8860	8860	8860	0
22	20250327	182300	20993630	8860	8860	8860	8860	0
23	20250327	182200	20993630	8860	8860	8860	8860	0
24	20250327	182100	20993630	8860	8860	8860	8860	0
25	20250327	182000	20993630	8860	8860	8860	8860	0
26	20250327	181900	20993630	8860	8860	8860	8860	0
27	20250327	181800	20993630	8860	8860	8860	8860	0
28	20250327	181700	20993630	8860	8860	8860	8860	0
29	20250327	181600	20993630	8860	8860	8860	8860	0
30	20250327	181500	20993630	8860	8860	8860	8860	0
31	20250327	181400	20993630	8860	8860	8860	8860	0
32	20250327	181300	20993630	8860	8860	8860	8860	311
33	20250327	181200	20993630	8860	8860	8860	8860	0
34	20250327	181100	20993630	8860	8860	8860	8860	0
35	20250327	181000	20993630	8860	8860	8860	8860	0
36	20250327	180900	20993630	8860	8860	8860	8860	0
37	20250327	180800	20993630	8860	8860	8860	8860	0
38	20250327	180700	20993630	8860	8860	8860	8860	0
39	20250327	180600	20993630	8860	8860	8860	8860	0
40	20250327	180500	20993630	8860	8860	8860	8860	0
41	20250327	180400	20993630	8860	8860	8860	8860	0
42	20250327	180300	20993630	8860	8860	8860	8860	0
43	20250327	180200	20993630	8860	8860	8860	8860	0
44	20250327	180100	20993630	8860	8860	8860	8860	0
45	20250327	180000	20993630	8860	8860	8860	8860	0
46	20250327	175900	20993630	8860	8860	8860	8860	0
47	20250327	175800	20993630	8860	8860	8860	8860	0
48	20250327	175700	20993630	8860	8860	8860	8860	0
49	20250327	175600	20993630	8860	8860	8860	8860	0
50	20250327	175500	20993630	8860	8860	8860	8860	0
51	20250327	175400	20993630	8860	8860	8860	8860	0
52	20250327	175300	20993630	8860	8860	8860	8860	0
53	20250327	175200	20993630	8860	8860	8860	8860	0
54	20250327	175100	20993630	8860	8860	8860	8860	0
55	20250327	175000	20993630	8860	8860	8860	8860	0
56	20250327	174900	20993630	8860	8860	8860	8860	0
57	20250327	174800	20993630	8860	8860	8860	8860	0
58	20250327	174700	20993630	8860	8860	8860	8860	0
59	20250327	174600	20993630	8860	8860	8860	8860	0
60	20250327	174500	20993630	8860	8860	8860	8860	0
61	20250327	174400	20993630	8860	8860	8860	8860	0
62	20250327	174300	20993630	8860	8860	8860	8860	311
63	20250327	174200	20993630	8860	8860	8860	8860	0
64	20250327	174100	20993630	8860	8860	8860	8860	0
65	20250327	174000	20993630	8860	8860	8860	8860	0
66	20250327	173900	20993630	8860	8860	8860	8860	0
67	20250327	173800	20993630	8860	8860	8860	8860	0
68	20250327	173700	20993630	8860	8860	8860	8860	0
69	20250327	173600	20993630	8860	8860	8860	8860	0
70	20250327	173500	20993630	8860	8860	8860	8860	0
71	20250327	173400	20993630	8860	8860	8860	8860	0
72	20250327	173300	20993630	8860	8860	8860	8860	0
73	20250327	173200	20993630	8860	8860	8860	8860	0
74	20250327	173100	20993630	8860	8860	8860	8860	0
75	20250327	173000	20993630	8860	8860	8860	8860	0
76	20250327	172900	20993630	8860	8860	8860	8860	0
77	20250327	172800	20993630	8860	8860	8860	8860	0
78	20250327	172700	20993630	8860	8860	8860	8860	0
79	20250327	172600	20993630	8860	8860	8860	8860	0
80	20250327	172500	20993630	8860	8860	8860	8860	0
81	20250327	172400	20993630	8860	8860	8860	8860	0
82	20250327	172300	20993630	8860	8860	8860	8860	0
83	20250327	172200	20993630	8860	8860	8860	8860	0
84	20250327	172100	20993630	8860	8860	8860	8860	0
85	20250327	172000	20993630	8860	8860	8860	8860	0
86	20250327	171900	20993630	8860	8860	8860	8860	0
87	20250327	171800	20993630	8860	8860	8860	8860	0
88	20250327	171700	20993630	8860	8860	8860	8860	0
89	20250327	171600	20993630	8860	8860	8860	8860	0
90	20250327	171500	20993630	8860	8860	8860	8860	0
91	20250327	171400	20993630	8860	8860	8860	8860	0
92	20250327	171300	20993630	8860	8860	8860	8860	311
93	20250327	171200	20993630	8860	8860	8860	8860	0
94	20250327	171100	20993630	8860	8860	8860	8860	0
95	20250327	171000	20993630	8860	8860	8860	8860	0
96	20250327	170900	20993630	8860	8860	8860	8860	0
97	20250327	170800	20993630	8860	8860	8860	8860	0
98	20250327	170700	20993630	8860	8860	8860	8860	0
99	20250327	170600	20993630	8860	8860	8860	8860	0
100	20250327	170500	20993630	8860	8860	8860	8860	0
101	20250327	170400	20993630	8860	8860	8860	8860	0
102	20250327	170300	20993630	8860	8860	8860	8860	0
103	20250327	170200	20993630	8860	8860	8860	8860	0
104	20250327	170100	20993630	8860	8860	8860	8860	0
105	20250327	170000	20993630	8860	8860	8860	8860	0
106	20250327	165900	20993630	8860	8860	8860	8860	0
107	20250327	165800	20993630	8860	8860	8860	8860	0
108	20250327	165700	20993630	8860	8860	8860	8860	0
109	20250327	165600	20993630	8860	8860	8860	8860	0
110	20250327	165500	20993630	8860	8860	8860	8860	0
111	20250327	165400	20993630	8860	8860	8860	8860	0
112	20250327	165300	20993630	8860	8860	8860	8860	0
113	20250327	165200	20993630	8860	8860	8860	8860	0
114	20250327	165100	20993630	8860	8860	8860	8860	0
115	20250327	165000	20993630	8860	8860	8860	8860	0
116	20250327	164900	20993630	8860	8860	8860	8860	0
117	20250327	164800	20993630	8860	8860	8860	8860	0
118	20250327	164700	20993630	8860	8860	8860	8860	0
119	20250327	164600	20993630	8860	8860	8860	8860	0
120	20250327	164500	20993630	8860	8860	8860	8860	0
121	20250327	164400	20993630	8860	8860	8860	8860	0
122	20250327	164300	20993630	8860	8860	8860	8860	311
123	20250327	164200	20993630	8860	8860	8860	8860	0
124	20250327	164100	20993630	8860	8860	8860	8860	0
125	20250327	164000	20993630	8860	8860	8860	8860	0
126	20250327	163900	20993630	8860	8860	8860	8860	0
127	20250327	163800	20993630	8860	8860	8860	8860	0
128	20250327	163700	20993630	8860	8860	8860	8860	0
129	20250327	163600	20993630	8860	8860	8860	8860	0
130	20250327	163500	20993630	8860	8860	8860	8860	0
131	20250327	163400	20993630	8860	8860	8860	8860	0
132	20250327	163300	20993630	8860	8860	8860	8860	0
133	20250327	163200	20993630	8860	8860	8860	8860	0
134	20250327	163100	20993630	8860	8860	8860	8860	0
135	20250327	163000	20993630	8860	8860	8860	8860	0
136	20250327	162900	20993630	8860	8860	8860	8860	0
137	20250327	162800	20993630	8860	8860	8860	8860	0
138	20250327	162700	20993630	8860	8860	8860	8860	0
139	20250327	162600	20993630	8860	8860	8860	8860	0
140	20250327	162500	20993630	8860	8860	8860	8860	0
141	20250327	162400	20993630	8860	8860	8860	8860	0
142	20250327	162300	20993630	8860	8860	8860	8860	0
143	20250327	162200	20993630	8860	8860	8860	8860	0
144	20250327	162100	20993630	8860	8860	8860	8860	0
145	20250327	162000	20993630	8860	8860	8860	8860	0
146	20250327	161900	20993630	8860	8860	8860	8860	0
147	20250327	161800	20993630	8860	8860	8860	8860	0
148	20250327	161700	20993630	8860	8860	8860	8860	0
149	20250327	161600	20993630	8860	8860	8860	8860	0
150	20250327	161500	20993630	8860	8860	8860	8860	0
151	20250327	161400	20993630	8860	8860	8860	8860	0
152	20250327	161300	20993630	8860	8860	8860	8860	311
153	20250327	161200	20993630	8860	8860	8860	8860	0
154	20250327	161100	20993630	8860	8860	8860	8860	0
155	20250327	161000	20993630	8860	8860	8860	8860	0
156	20250327	160900	20993630	8860	8860	8860	8860	0
157	20250327	160800	20993630	8860	8860	8860	8860	0
158	20250327	160700	20993630	8860	8860	8860	8860	0
159	20250327	160600	20993630	8860	8860	8860	8860	0
160	20250327	160500	20993630	8860	8860	8860	8860	0
161	20250327	160400	20993630	8860	8860	8860	8860	0
162	20250327	160300	20993630	8860	8860	8860	8860	0
163	20250327	160200	20993630	8860	8860	8860	8860	0
164	20250327	160100	20993630	8860	8860	8860	8860	0
165	20250327	160000	20993630	8860	8860	8860	8860	0
166	20250327	155900	20993630	8860	8860	8860	8860	0
167	20250327	155800	20993630	8860	8860	8860	8860	0
168	20250327	155700	20993630	8860	8860	8860	8860	0
169	20250327	155600	20993630	8860	8860	8860	8860	0
170	20250327	155500	20993630	8860	8860	8860	8860	0
171	20250327	155400	20993630	8860	8860	8860	8860	0
172	20250327	155300	20993630	8860	8860	8860	8860	0
173	20250327	155200	20993630	8860	8860	8860	8860	0
174	20250327	155100	20993630	8860	8860	8860	8860	0
175	20250327	155000	20993630	8860	8860	8860	8860	0
176	20250327	154900	20993630	8860	8860	8860	8860	0
177	20250327	154800	20993630	8860	8860	8860	8860	0
178	20250327	154700	20993630	8860	8860	8860	8860	0
179	20250327	154600	20993630	8860	8860	8860	8860	0
180	20250327	154500	20993630	8860	8860	8860	8860	0
181	20250327	154400	20993630	8860	8860	8860	8860	0
182	20250327	154300	20993630	8860	8860	8860	8860	311
183	20250327	154200	20993630	8860	8860	8860	8860	0
184	20250327	154100	20993630	8860	8860	8860	8860	0
185	20250327	154000	20993630	8860	8860	8860	8860	0
186	20250327	153900	20993630	8860	8860	8860	8860	0
187	20250327	153800	20993630	8860	8860	8860	8860	0
188	20250327	153700	20993630	8860	8860	8860	8860	0
189	20250327	153600	20993630	8860	8860	8860	8860	0
190	20250327	153500	20993630	8860	8860	8860	8860	0
191	20250327	153400	20993630	8860	8860	8860	8860	0
192	20250327	153300	20993630	8860	8860	8860	8860	0
193	20250327	153200	20993630	8860	8860	8860	8860	0
194	20250327	153100	20993630	8860	8860	8860	8860	0
195	20250327	153000	20993630	8860	8860	8860	8860	311
196	20250327	152900	18238170	8850	8850	8850	8850	0
197	20250327	152800	18238170	8850	8850	8850	8850	0
198	20250327	152700	18238170	8850	8850	8850	8850	0
199	20250327	152600	18238170	8850	8850	8850	8850	0
200	20250327	152500	18238170	8850	8850	8850	8850	0
201	20250327	152400	18238170	8850	8850	8850	8850	0
202	20250327	152300	18238170	8850	8850	8850	8850	0
203	20250327	152200	18238170	8850	8850	8850	8850	0
204	20250327	152100	18238170	8850	8850	8850	8850	0
205	20250327	152000	18238170	8850	8850	8850	8850	0
206	20250327	151900	18238170	8850	8850	8850	8850	0
207	20250327	151800	18238170	8850	8850	8850	8850	0
208	20250327	151700	18238170	8850	8850	8850	8850	0
209	20250327	151600	18238170	8850	8850	8850	8850	0
210	20250327	151500	18238170	8850	8850	8850	8850	5
211	20250327	151400	18193920	8850	8850	8850	8850	0
212	20250327	151300	18193920	8850	8850	8850	8850	0
213	20250327	151200	18193920	8850	8850	8850	8850	0
214	20250327	151100	18193920	8850	8850	8850	8850	0
215	20250327	151000	18193920	8850	8850	8850	8850	1
216	20250327	150900	18185070	8820	8820	8820	8820	0
217	20250327	150800	18185070	8820	8820	8820	8820	0
218	20250327	150700	18185070	8820	8820	8820	8820	0
219	20250327	150600	18185070	8820	8820	8820	8820	0
220	20250327	150500	18185070	8820	8820	8820	8820	0
221	20250327	150400	18185070	8820	8820	8820	8820	0
222	20250327	150300	18185070	8820	8820	8820	8820	0
223	20250327	150200	18185070	8820	8820	8820	8820	0
224	20250327	150100	18185070	8820	8820	8820	8820	0
225	20250327	150000	18185070	8820	8850	8850	8820	94
226	20250327	145900	17355960	8820	8820	8820	8820	0
227	20250327	145800	17355960	8820	8820	8820	8820	0
228	20250327	145700	17355960	8820	8820	8820	8820	58
229	20250327	145600	16844400	8850	8850	8850	8850	0
230	20250327	145500	16844400	8850	8850	8850	8850	1
231	20250327	145400	16835550	8820	8830	8830	8820	20
232	20250327	145300	16659140	8850	8850	8850	8850	0
233	20250327	145200	16659140	8850	8850	8850	8850	0
234	20250327	145100	16659140	8850	8850	8850	8850	0
235	20250327	145000	16659140	8850	8850	8850	8850	1
236	20250327	144900	16650290	8850	8850	8850	8850	0
237	20250327	144800	16650290	8850	8850	8850	8850	0
238	20250327	144700	16650290	8850	8850	8850	8850	0
239	20250327	144600	16650290	8850	8850	8850	8850	0
240	20250327	144500	16650290	8850	8850	8850	8850	0
241	20250327	144400	16650290	8850	8850	8850	8850	0
242	20250327	144300	16650290	8850	8850	8850	8850	0
243	20250327	144200	16650290	8850	8850	8850	8850	0
244	20250327	144100	16650290	8850	8850	8850	8850	0
245	20250327	144000	16650290	8850	8850	8850	8850	1
246	20250327	143900	16641440	8850	8850	8850	8850	0
247	20250327	143800	16641440	8850	8850	8850	8850	0
248	20250327	143700	16641440	8850	8850	8850	8850	0
249	20250327	143600	16641440	8850	8850	8850	8850	0
250	20250327	143500	16641440	8850	8850	8850	8850	0
251	20250327	143400	16641440	8850	8850	8850	8850	0
252	20250327	143300	16641440	8850	8850	8850	8850	0
253	20250327	143200	16641440	8850	8850	8850	8850	0
254	20250327	143100	16641440	8850	8850	8850	8850	0
255	20250327	143000	16641440	8850	8850	8850	8850	1
256	20250327	142900	16632590	8850	8850	8850	8850	0
257	20250327	142800	16632590	8850	8850	8850	8850	0
258	20250327	142700	16632590	8850	8850	8850	8850	0
259	20250327	142600	16632590	8850	8850	8850	8850	0
260	20250327	142500	16632590	8850	8850	8850	8850	0
261	20250327	142400	16632590	8850	8850	8850	8850	0
262	20250327	142300	16632590	8850	8850	8850	8850	0
263	20250327	142200	16632590	8850	8850	8850	8850	0
264	20250327	142100	16632590	8850	8850	8850	8850	0
265	20250327	142000	16632590	8850	8850	8850	8850	1
266	20250327	141900	16623740	8850	8850	8850	8850	0
267	20250327	141800	16623740	8850	8850	8850	8850	0
268	20250327	141700	16623740	8850	8850	8850	8850	0
269	20250327	141600	16623740	8850	8850	8850	8850	0
270	20250327	141500	16623740	8850	8850	8850	8850	0
271	20250327	141400	16623740	8850	8850	8850	8850	0
272	20250327	141300	16623740	8850	8850	8850	8850	0
273	20250327	141200	16623740	8850	8850	8850	8850	0
274	20250327	141100	16623740	8850	8850	8850	8850	0
275	20250327	141000	16623740	8850	8850	8850	8850	1
276	20250327	140900	16614890	8830	8830	8830	8830	0
277	20250327	140800	16614890	8830	8830	8830	8830	0
278	20250327	140700	16614890	8830	8830	8830	8830	24
279	20250327	140600	16402970	8830	8830	8830	8830	59
280	20250327	140500	15882000	8830	8840	8840	8830	18
281	20250327	140400	15723050	8860	8860	8860	8860	0
282	20250327	140300	15723050	8860	8860	8860	8860	0
283	20250327	140200	15723050	8860	8860	8860	8860	0
284	20250327	140100	15723050	8860	8860	8860	8860	0
285	20250327	140000	15723050	8860	8860	8860	8860	1
286	20250327	135900	15714190	8830	8830	8830	8830	0
287	20250327	135800	15714190	8830	8830	8830	8830	0
288	20250327	135700	15714190	8830	8830	8830	8830	0
289	20250327	135600	15714190	8830	8830	8830	8830	0
290	20250327	135500	15714190	8830	8830	8830	8830	1
291	20250327	135400	15705360	8870	8870	8870	8870	0
292	20250327	135300	15705360	8870	8870	8870	8870	0
293	20250327	135200	15705360	8870	8870	8870	8870	0
294	20250327	135100	15705360	8870	8870	8870	8870	0
295	20250327	135000	15705360	8870	8870	8870	8870	1
296	20250327	134900	15696490	8840	8850	8850	8840	12
297	20250327	134800	15590340	8810	8810	8810	8810	0
298	20250327	134700	15590340	8810	8830	8830	8810	489
299	20250327	134600	11278510	8830	8830	8830	8830	0
300	20250327	134500	11278510	8830	8830	8830	8830	0
301	20250327	134400	11278510	8830	8830	8830	8830	0
302	20250327	134300	11278510	8830	8830	8830	8830	0
303	20250327	134200	11278510	8830	8840	8840	8830	382
304	20250327	134100	7905420	8840	8840	8840	8840	200
305	20250327	134000	6137420	8870	8850	8870	8850	3
306	20250327	133900	6110830	8850	8850	8850	8850	0
307	20250327	133800	6110830	8850	8850	8850	8850	0
308	20250327	133700	6110830	8850	8850	8850	8850	0
309	20250327	133600	6110830	8850	8850	8850	8850	0
310	20250327	133500	6110830	8850	8850	8850	8850	0
311	20250327	133400	6110830	8850	8860	8860	8850	3
312	20250327	133300	6084260	8860	8860	8860	8860	31
313	20250327	133200	5809600	8860	8860	8860	8860	67
314	20250327	133100	5215980	8860	8860	8860	8860	0
315	20250327	133000	5215980	8860	8860	8860	8860	2
316	20250327	132900	5198260	8860	8860	8860	8860	0
317	20250327	132800	5198260	8860	8860	8860	8860	0
318	20250327	132700	5198260	8860	8860	8860	8860	0
319	20250327	132600	5198260	8860	8860	8860	8860	1
320	20250327	132500	5189400	8860	8860	8860	8860	1
321	20250327	132400	5180540	8850	8850	8850	8850	0
322	20250327	132300	5180540	8850	8850	8850	8850	0
323	20250327	132200	5180540	8850	8850	8850	8850	0
324	20250327	132100	5180540	8850	8850	8850	8850	0
325	20250327	132000	5180540	8850	8850	8850	8850	0
326	20250327	131900	5180540	8850	8850	8850	8850	0
327	20250327	131800	5180540	8850	8850	8850	8850	0
328	20250327	131700	5180540	8850	8850	8850	8850	0
329	20250327	131600	5180540	8850	8860	8860	8850	2
330	20250327	131500	5162830	8860	8860	8860	8860	0
331	20250327	131400	5162830	8860	8860	8860	8860	0
332	20250327	131300	5162830	8860	8860	8860	8860	0
333	20250327	131200	5162830	8860	8860	8860	8860	1
334	20250327	131100	5153970	8880	8880	8880	8880	0
335	20250327	131000	5153970	8880	8880	8880	8880	0
336	20250327	130900	5153970	8880	8880	8880	8880	0
337	20250327	130800	5153970	8880	8880	8880	8880	0
338	20250327	130700	5153970	8880	8880	8880	8880	0
339	20250327	130600	5153970	8880	8880	8880	8880	0
340	20250327	130500	5153970	8880	8880	8880	8880	0
341	20250327	130400	5153970	8880	8880	8880	8880	0
342	20250327	130300	5153970	8880	8880	8880	8880	0
343	20250327	130200	5153970	8880	8880	8880	8880	0
344	20250327	130100	5153970	8880	8880	8880	8880	0
345	20250327	130000	5153970	8880	8880	8880	8880	0
346	20250327	125900	5153970	8880	8880	8880	8880	0
347	20250327	125800	5153970	8880	8880	8880	8880	1
348	20250327	125700	5145090	8880	8880	8880	8880	0
349	20250327	125600	5145090	8880	8880	8880	8880	0
350	20250327	125500	5145090	8880	8880	8880	8880	1
351	20250327	125400	5136210	8860	8860	8860	8860	0
352	20250327	125300	5136210	8860	8860	8860	8860	0
353	20250327	125200	5136210	8860	8860	8860	8860	0
354	20250327	125100	5136210	8860	8860	8860	8860	0
355	20250327	125000	5136210	8860	8860	8860	8860	0
356	20250327	124900	5136210	8860	8860	8860	8860	0
357	20250327	124800	5136210	8860	8860	8860	8860	0
358	20250327	124700	5136210	8860	8860	8860	8860	0
359	20250327	124600	5136210	8860	8860	8860	8860	0
360	20250327	124500	5136210	8860	8860	8860	8860	0
361	20250327	124400	5136210	8860	8860	8860	8860	0
362	20250327	124300	5136210	8860	8860	8860	8860	0
363	20250327	124200	5136210	8860	8860	8860	8860	0
364	20250327	124100	5136210	8860	8860	8860	8860	0
365	20250327	124000	5136210	8860	8860	8860	8860	0
366	20250327	123900	5136210	8860	8860	8860	8860	0
367	20250327	123800	5136210	8860	8860	8860	8860	0
368	20250327	123700	5136210	8860	8860	8860	8860	0
369	20250327	123600	5136210	8860	8860	8860	8860	0
370	20250327	123500	5136210	8860	8860	8860	8860	0
371	20250327	123400	5136210	8860	8860	8860	8860	0
372	20250327	123300	5136210	8860	8860	8860	8860	0
373	20250327	123200	5136210	8860	8860	8860	8860	0
374	20250327	123100	5136210	8860	8860	8860	8860	0
375	20250327	123000	5136210	8860	8860	8860	8860	0
376	20250327	122900	5136210	8860	8860	8860	8860	0
377	20250327	122800	5136210	8860	8860	8860	8860	0
378	20250327	122700	5136210	8860	8860	8860	8860	0
379	20250327	122600	5136210	8860	8860	8860	8860	0
380	20250327	122500	5136210	8860	8860	8860	8860	0
381	20250327	122400	5136210	8860	8860	8860	8860	0
382	20250327	122300	5136210	8860	8860	8860	8860	0
383	20250327	122200	5136210	8860	8860	8860	8860	0
384	20250327	122100	5136210	8860	8860	8860	8860	0
385	20250327	122000	5136210	8860	8860	8860	8860	0
386	20250327	121900	5136210	8860	8860	8860	8860	0
387	20250327	121800	5136210	8860	8860	8860	8860	1
388	20250327	121700	5127350	8860	8860	8860	8860	0
389	20250327	121600	5127350	8860	8860	8860	8860	1
390	20250327	121500	5118490	8870	8870	8870	8870	0
391	20250327	121400	5118490	8870	8870	8870	8870	0
392	20250327	121300	5118490	8870	8870	8870	8870	0
393	20250327	121200	5118490	8870	8870	8870	8870	0
394	20250327	121100	5118490	8870	8870	8870	8870	0
395	20250327	121000	5118490	8870	8870	8870	8870	0
396	20250327	120900	5118490	8870	8870	8870	8870	0
397	20250327	120800	5118490	8870	8870	8870	8870	0
398	20250327	120700	5118490	8870	8870	8870	8870	0
399	20250327	120600	5118490	8870	8870	8870	8870	0
400	20250327	120500	5118490	8870	8870	8870	8870	0
401	20250327	120400	5118490	8870	8875	8875	8870	4
402	20250327	120300	5082995	8875	8875	8875	8875	2
403	20250327	120200	5065245	8880	8880	8880	8880	0
404	20250327	120100	5065245	8880	8880	8880	8880	0
405	20250327	120000	5065245	8880	8880	8880	8880	0
406	20250327	115900	5065245	8880	8880	8880	8880	0
407	20250327	115800	5065245	8880	8880	8880	8880	0
408	20250327	115700	5065245	8880	8880	8880	8880	0
409	20250327	115600	5065245	8880	8880	8880	8880	0
410	20250327	115500	5065245	8880	8880	8880	8880	0
411	20250327	115400	5065245	8880	8880	8880	8880	0
412	20250327	115300	5065245	8880	8880	8880	8880	0
413	20250327	115200	5065245	8880	8880	8880	8880	0
414	20250327	115100	5065245	8880	8880	8880	8880	0
415	20250327	115000	5065245	8880	8880	8880	8880	0
416	20250327	114900	5065245	8880	8880	8880	8880	0
417	20250327	114800	5065245	8880	8880	8880	8880	0
418	20250327	114700	5065245	8880	8880	8880	8880	0
419	20250327	114600	5065245	8880	8880	8880	8880	0
420	20250327	114500	5065245	8880	8880	8880	8880	0
421	20250327	114400	5065245	8880	8880	8880	8880	0
422	20250327	114300	5065245	8880	8880	8880	8880	0
423	20250327	114200	5065245	8880	8880	8880	8880	0
424	20250327	114100	5065245	8880	8880	8880	8880	0
425	20250327	114000	5065245	8880	8880	8880	8880	0
426	20250327	113900	5065245	8880	8880	8880	8880	0
427	20250327	113800	5065245	8880	8880	8880	8880	0
428	20250327	113700	5065245	8880	8880	8880	8880	0
429	20250327	113600	5065245	8880	8880	8880	8880	0
430	20250327	113500	5065245	8880	8880	8880	8880	1
431	20250327	113400	5056365	8880	8880	8880	8880	0
432	20250327	113300	5056365	8880	8880	8880	8880	0
433	20250327	113200	5056365	8880	8880	8880	8880	0
434	20250327	113100	5056365	8880	8880	8880	8880	0
435	20250327	113000	5056365	8880	8880	8880	8880	1
436	20250327	112900	5047485	8880	8880	8880	8880	0
437	20250327	112800	5047485	8880	8880	8880	8880	0
438	20250327	112700	5047485	8880	8880	8880	8880	0
439	20250327	112600	5047485	8880	8865	8880	8865	2
440	20250327	112500	5029740	8880	8880	8880	8880	0
441	20250327	112400	5029740	8880	8880	8880	8880	0
442	20250327	112300	5029740	8880	8880	8880	8880	0
443	20250327	112200	5029740	8880	8880	8880	8880	0
444	20250327	112100	5029740	8880	8880	8880	8880	0
445	20250327	112000	5029740	8880	8880	8880	8880	1
446	20250327	111900	5020860	8880	8880	8880	8880	0
447	20250327	111800	5020860	8880	8880	8880	8880	0
448	20250327	111700	5020860	8880	8880	8880	8880	0
449	20250327	111600	5020860	8880	8880	8880	8880	1
450	20250327	111500	5011980	8880	8880	8880	8880	0
451	20250327	111400	5011980	8880	8880	8880	8880	0
452	20250327	111300	5011980	8880	8880	8880	8880	0
453	20250327	111200	5011980	8880	8880	8880	8880	0
454	20250327	111100	5011980	8880	8880	8880	8880	0
455	20250327	111000	5011980	8880	8880	8880	8880	1
456	20250327	110900	5003100	8880	8880	8880	8880	0
457	20250327	110800	5003100	8880	8880	8880	8880	0
458	20250327	110700	5003100	8880	8880	8880	8880	0
459	20250327	110600	5003100	8880	8880	8880	8880	0
460	20250327	110500	5003100	8880	8880	8880	8880	113
461	20250327	110400	3999660	8880	8880	8880	8880	0
462	20250327	110300	3999660	8880	8880	8880	8880	0
463	20250327	110200	3999660	8880	8880	8880	8880	0
464	20250327	110100	3999660	8880	8880	8880	8880	0
465	20250327	110000	3999660	8880	8880	8880	8880	1
466	20250327	105900	3990780	8880	8880	8880	8880	0
467	20250327	105800	3990780	8880	8880	8880	8880	0
468	20250327	105700	3990780	8880	8880	8880	8880	20
469	20250327	105600	3813180	8880	8880	8880	8880	0
470	20250327	105500	3813180	8880	8880	8880	8880	0
471	20250327	105400	3813180	8880	8880	8880	8880	0
472	20250327	105300	3813180	8880	8880	8880	8880	10
473	20250327	105200	3724380	8880	8880	8880	8880	11
474	20250327	105100	3626700	8880	8880	8880	8880	0
475	20250327	105000	3626700	8880	8880	8880	8880	2
476	20250327	104900	3608940	8870	8870	8870	8870	0
477	20250327	104800	3608940	8870	8870	8870	8870	0
478	20250327	104700	3608940	8870	8870	8870	8870	0
479	20250327	104600	3608940	8870	8870	8870	8870	0
480	20250327	104500	3608940	8870	8870	8870	8870	0
481	20250327	104400	3608940	8870	8870	8870	8870	4
482	20250327	104300	3573460	8880	8880	8880	8880	0
483	20250327	104200	3573460	8880	8880	8880	8880	0
484	20250327	104100	3573460	8880	8880	8880	8880	0
485	20250327	104000	3573460	8880	8850	8880	8850	17
486	20250327	103900	3422950	8850	8850	8850	8850	19
487	20250327	103800	3254800	8880	8880	8880	8880	0
488	20250327	103700	3254800	8880	8880	8880	8880	0
489	20250327	103600	3254800	8880	8880	8880	8880	0
490	20250327	103500	3254800	8880	8880	8880	8880	0
491	20250327	103400	3254800	8880	8880	8880	8880	0
492	20250327	103300	3254800	8880	8880	8880	8880	0
493	20250327	103200	3254800	8880	8880	8880	8880	0
494	20250327	103100	3254800	8880	8880	8880	8880	0
495	20250327	103000	3254800	8880	8880	8880	8880	2
496	20250327	102900	3237040	8880	8880	8880	8880	1
497	20250327	102800	3228160	8870	8870	8870	8870	0
498	20250327	102700	3228160	8870	8870	8870	8870	0
499	20250327	102600	3228160	8870	8870	8870	8870	0
500	20250327	102500	3228160	8870	8870	8870	8870	0
501	20250327	102400	3228160	8870	8870	8870	8870	0
502	20250327	102300	3228160	8870	8870	8870	8870	0
503	20250327	102200	3228160	8870	8870	8870	8870	0
504	20250327	102100	3228160	8870	8870	8870	8870	0
505	20250327	102000	3228160	8870	8870	8870	8870	333
506	20250327	101900	274450	8860	8860	8860	8860	0
507	20250327	101800	274450	8860	8860	8860	8860	0
508	20250327	101700	274450	8860	8860	8860	8860	0
509	20250327	101600	274450	8860	8860	8860	8860	0
510	20250327	101500	274450	8860	8860	8860	8860	0
511	20250327	101400	274450	8860	8860	8860	8860	0
512	20250327	101300	274450	8860	8860	8860	8860	0
513	20250327	101200	274450	8860	8860	8860	8860	0
514	20250327	101100	274450	8860	8860	8860	8860	0
515	20250327	101000	274450	8860	8860	8860	8860	0
516	20250327	100900	274450	8860	8860	8860	8860	0
517	20250327	100800	274450	8860	8860	8860	8860	0
518	20250327	100700	274450	8860	8860	8860	8860	0
519	20250327	100600	274450	8860	8860	8860	8860	1
520	20250327	100500	265590	8870	8870	8870	8870	0
521	20250327	100400	265590	8870	8870	8870	8870	0
522	20250327	100300	265590	8870	8870	8870	8870	0
523	20250327	100200	265590	8870	8870	8870	8870	0
524	20250327	100100	265590	8870	8870	8870	8870	0
525	20250327	100000	265590	8870	8870	8870	8870	0
526	20250327	095900	265590	8870	8870	8870	8870	0
527	20250327	095800	265590	8870	8870	8870	8870	0
528	20250327	095700	265590	8870	8870	8870	8870	0
529	20250327	095600	265590	8870	8870	8870	8870	0
530	20250327	095500	265590	8870	8870	8870	8870	0
531	20250327	095400	265590	8870	8870	8870	8870	0
532	20250327	095300	265590	8870	8870	8870	8870	0
533	20250327	095200	265590	8870	8870	8870	8870	0
534	20250327	095100	265590	8870	8870	8870	8870	0
535	20250327	095000	265590	8870	8870	8870	8870	0
536	20250327	094900	265590	8870	8870	8870	8870	0
537	20250327	094800	265590	8870	8870	8870	8870	0
538	20250327	094700	265590	8870	8870	8870	8870	1
539	20250327	094600	256720	8830	8850	8850	8830	12
540	20250327	094500	150670	8880	8880	8880	8880	0
541	20250327	094400	150670	8880	8880	8880	8880	1
542	20250327	094300	141790	8880	8880	8880	8880	1
543	20250327	094200	132910	8880	8880	8880	8880	0
544	20250327	094100	132910	8880	8880	8880	8880	0
545	20250327	094000	132910	8880	8880	8880	8880	0
546	20250327	093900	132910	8880	8880	8880	8880	0
547	20250327	093800	132910	8880	8870	8880	8870	3
548	20250327	093700	106290	8860	8860	8860	8860	0
549	20250327	093600	106290	8860	8860	8860	8860	1
550	20250327	093500	97430	8860	8860	8860	8860	0
551	20250327	093400	97430	8860	8860	8860	8860	1
552	20250327	093300	88570	8850	8850	8850	8850	0
553	20250327	093200	88570	8850	8850	8850	8850	6
554	20250327	093100	35470	8860	8860	8860	8860	0
555	20250327	093000	35470	8860	8860	8860	8860	0
556	20250327	092900	35470	8860	8860	8860	8860	0
557	20250327	092800	35470	8860	8860	8860	8860	0
558	20250327	092700	35470	8860	8860	8860	8860	0
559	20250327	092600	35470	8860	8860	8860	8860	0
560	20250327	092500	35470	8860	8860	8860	8860	0
561	20250327	092400	35470	8860	8860	8860	8860	0
562	20250327	092300	35470	8860	8860	8860	8860	0
563	20250327	092200	35470	8860	8860	8860	8860	0
564	20250327	092100	35470	8860	8860	8860	8860	0
565	20250327	092000	35470	8860	8860	8860	8860	0
566	20250327	091900	35470	8860	8860	8860	8860	0
567	20250327	091800	35470	8860	8860	8860	8860	0
568	20250327	091700	35470	8860	8860	8860	8860	0
569	20250327	091600	35470	8860	8860	8860	8860	0
570	20250327	091500	35470	8860	8860	8860	8860	1
571	20250327	091400	26610	8860	8860	8860	8860	0
572	20250327	091300	26610	8860	8860	8860	8860	0
573	20250327	091200	26610	8860	8860	8860	8860	0
574	20250327	091100	26610	8860	8860	8860	8860	0
575	20250327	091000	26610	8860	8860	8860	8860	0
576	20250327	090900	26610	8860	8860	8860	8860	0
577	20250327	090800	26610	8860	8860	8860	8860	0
578	20250327	090700	26610	8860	8860	8860	8860	0
579	20250327	090600	26610	8860	8860	8860	8860	0
580	20250327	090500	26610	8860	8860	8860	8860	0
581	20250327	090400	26610	8860	8860	8860	8860	0
582	20250327	090300	26610	8860	8860	8860	8860	0
583	20250327	090200	26610	8860	8860	8860	8860	0
584	20250327	090100	26610	8860	8860	8860	8860	1
585	20250327	090000	17750	8870	8880	8880	8870	2