KissMeData/004720/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	184300	85526220	4070	4070	4070	4070	1289
3	20250327	184200	85526220	4070	4070	4070	4070	0
4	20250327	184100	85526220	4070	4070	4070	4070	0
5	20250327	184000	85526220	4070	4070	4070	4070	0
6	20250327	183900	85526220	4070	4070	4070	4070	0
7	20250327	183800	85526220	4070	4070	4070	4070	0
8	20250327	183700	85526220	4070	4070	4070	4070	0
9	20250327	183600	85526220	4070	4070	4070	4070	0
10	20250327	183500	85526220	4070	4070	4070	4070	0
11	20250327	183400	85526220	4070	4070	4070	4070	0
12	20250327	183300	85526220	4070	4070	4070	4070	0
13	20250327	183200	85526220	4070	4070	4070	4070	0
14	20250327	183100	85526220	4070	4070	4070	4070	0
15	20250327	183000	85526220	4070	4070	4070	4070	0
16	20250327	182900	85526220	4070	4070	4070	4070	0
17	20250327	182800	85526220	4070	4070	4070	4070	0
18	20250327	182700	85526220	4070	4070	4070	4070	0
19	20250327	182600	85526220	4070	4070	4070	4070	0
20	20250327	182500	85526220	4070	4070	4070	4070	0
21	20250327	182400	85526220	4070	4070	4070	4070	0
22	20250327	182300	85526220	4070	4070	4070	4070	0
23	20250327	182200	85526220	4070	4070	4070	4070	0
24	20250327	182100	85526220	4070	4070	4070	4070	0
25	20250327	182000	85526220	4070	4070	4070	4070	0
26	20250327	181900	85526220	4070	4070	4070	4070	0
27	20250327	181800	85526220	4070	4070	4070	4070	0
28	20250327	181700	85526220	4070	4070	4070	4070	0
29	20250327	181600	85526220	4070	4070	4070	4070	0
30	20250327	181500	85526220	4070	4070	4070	4070	0
31	20250327	181400	85526220	4070	4070	4070	4070	0
32	20250327	181300	85526220	4070	4070	4070	4070	1289
33	20250327	181200	85526220	4070	4070	4070	4070	0
34	20250327	181100	85526220	4070	4070	4070	4070	0
35	20250327	181000	85526220	4070	4070	4070	4070	0
36	20250327	180900	85526220	4070	4070	4070	4070	0
37	20250327	180800	85526220	4070	4070	4070	4070	0
38	20250327	180700	85526220	4070	4070	4070	4070	0
39	20250327	180600	85526220	4070	4070	4070	4070	0
40	20250327	180500	85526220	4070	4070	4070	4070	0
41	20250327	180400	85526220	4070	4070	4070	4070	0
42	20250327	180300	85526220	4070	4070	4070	4070	0
43	20250327	180200	85526220	4070	4070	4070	4070	0
44	20250327	180100	85526220	4070	4070	4070	4070	0
45	20250327	180000	85526220	4070	4070	4070	4070	0
46	20250327	175900	85526220	4070	4070	4070	4070	0
47	20250327	175800	85526220	4070	4070	4070	4070	0
48	20250327	175700	85526220	4070	4070	4070	4070	0
49	20250327	175600	85526220	4070	4070	4070	4070	0
50	20250327	175500	85526220	4070	4070	4070	4070	0
51	20250327	175400	85526220	4070	4070	4070	4070	0
52	20250327	175300	85526220	4070	4070	4070	4070	0
53	20250327	175200	85526220	4070	4070	4070	4070	0
54	20250327	175100	85526220	4070	4070	4070	4070	0
55	20250327	175000	85526220	4070	4070	4070	4070	0
56	20250327	174900	85526220	4070	4070	4070	4070	0
57	20250327	174800	85526220	4070	4070	4070	4070	0
58	20250327	174700	85526220	4070	4070	4070	4070	0
59	20250327	174600	85526220	4070	4070	4070	4070	0
60	20250327	174500	85526220	4070	4070	4070	4070	0
61	20250327	174400	85526220	4070	4070	4070	4070	0
62	20250327	174300	85526220	4070	4070	4070	4070	1289
63	20250327	174200	85526220	4070	4070	4070	4070	0
64	20250327	174100	85526220	4070	4070	4070	4070	0
65	20250327	174000	85526220	4070	4070	4070	4070	0
66	20250327	173900	85526220	4070	4070	4070	4070	0
67	20250327	173800	85526220	4070	4070	4070	4070	0
68	20250327	173700	85526220	4070	4070	4070	4070	0
69	20250327	173600	85526220	4070	4070	4070	4070	0
70	20250327	173500	85526220	4070	4070	4070	4070	0
71	20250327	173400	85526220	4070	4070	4070	4070	0
72	20250327	173300	85526220	4070	4070	4070	4070	0
73	20250327	173200	85526220	4070	4070	4070	4070	0
74	20250327	173100	85526220	4070	4070	4070	4070	0
75	20250327	173000	85526220	4070	4070	4070	4070	0
76	20250327	172900	85526220	4070	4070	4070	4070	0
77	20250327	172800	85526220	4070	4070	4070	4070	0
78	20250327	172700	85526220	4070	4070	4070	4070	0
79	20250327	172600	85526220	4070	4070	4070	4070	0
80	20250327	172500	85526220	4070	4070	4070	4070	0
81	20250327	172400	85526220	4070	4070	4070	4070	0
82	20250327	172300	85526220	4070	4070	4070	4070	0
83	20250327	172200	85526220	4070	4070	4070	4070	0
84	20250327	172100	85526220	4070	4070	4070	4070	0
85	20250327	172000	85526220	4070	4070	4070	4070	0
86	20250327	171900	85526220	4070	4070	4070	4070	0
87	20250327	171800	85526220	4070	4070	4070	4070	0
88	20250327	171700	85526220	4070	4070	4070	4070	0
89	20250327	171600	85526220	4070	4070	4070	4070	0
90	20250327	171500	85526220	4070	4070	4070	4070	0
91	20250327	171400	85526220	4070	4070	4070	4070	0
92	20250327	171300	85526220	4070	4070	4070	4070	1289
93	20250327	171200	85526220	4070	4070	4070	4070	0
94	20250327	171100	85526220	4070	4070	4070	4070	0
95	20250327	171000	85526220	4070	4070	4070	4070	0
96	20250327	170900	85526220	4070	4070	4070	4070	0
97	20250327	170800	85526220	4070	4070	4070	4070	0
98	20250327	170700	85526220	4070	4070	4070	4070	0
99	20250327	170600	85526220	4070	4070	4070	4070	0
100	20250327	170500	85526220	4070	4070	4070	4070	0
101	20250327	170400	85526220	4070	4070	4070	4070	0
102	20250327	170300	85526220	4070	4070	4070	4070	0
103	20250327	170200	85526220	4070	4070	4070	4070	0
104	20250327	170100	85526220	4070	4070	4070	4070	0
105	20250327	170000	85526220	4070	4070	4070	4070	0
106	20250327	165900	85526220	4070	4070	4070	4070	0
107	20250327	165800	85526220	4070	4070	4070	4070	0
108	20250327	165700	85526220	4070	4070	4070	4070	0
109	20250327	165600	85526220	4070	4070	4070	4070	0
110	20250327	165500	85526220	4070	4070	4070	4070	0
111	20250327	165400	85526220	4070	4070	4070	4070	0
112	20250327	165300	85526220	4070	4070	4070	4070	0
113	20250327	165200	85526220	4070	4070	4070	4070	0
114	20250327	165100	85526220	4070	4070	4070	4070	0
115	20250327	165000	85526220	4070	4070	4070	4070	0
116	20250327	164900	85526220	4070	4070	4070	4070	0
117	20250327	164800	85526220	4070	4070	4070	4070	0
118	20250327	164700	85526220	4070	4070	4070	4070	0
119	20250327	164600	85526220	4070	4070	4070	4070	0
120	20250327	164500	85526220	4070	4070	4070	4070	0
121	20250327	164400	85526220	4070	4070	4070	4070	0
122	20250327	164300	85526220	4070	4070	4070	4070	1289
123	20250327	164200	85526220	4070	4070	4070	4070	0
124	20250327	164100	85526220	4070	4070	4070	4070	0
125	20250327	164000	85526220	4070	4070	4070	4070	0
126	20250327	163900	85526220	4070	4070	4070	4070	0
127	20250327	163800	85526220	4070	4070	4070	4070	0
128	20250327	163700	85526220	4070	4070	4070	4070	0
129	20250327	163600	85526220	4070	4070	4070	4070	0
130	20250327	163500	85526220	4070	4070	4070	4070	0
131	20250327	163400	85526220	4070	4070	4070	4070	0
132	20250327	163300	85526220	4070	4070	4070	4070	0
133	20250327	163200	85526220	4070	4070	4070	4070	0
134	20250327	163100	85526220	4070	4070	4070	4070	0
135	20250327	163000	85526220	4070	4070	4070	4070	0
136	20250327	162900	85526220	4070	4070	4070	4070	0
137	20250327	162800	85526220	4070	4070	4070	4070	0
138	20250327	162700	85526220	4070	4070	4070	4070	0
139	20250327	162600	85526220	4070	4070	4070	4070	0
140	20250327	162500	85526220	4070	4070	4070	4070	0
141	20250327	162400	85526220	4070	4070	4070	4070	0
142	20250327	162300	85526220	4070	4070	4070	4070	0
143	20250327	162200	85526220	4070	4070	4070	4070	0
144	20250327	162100	85526220	4070	4070	4070	4070	0
145	20250327	162000	85526220	4070	4070	4070	4070	0
146	20250327	161900	85526220	4070	4070	4070	4070	0
147	20250327	161800	85526220	4070	4070	4070	4070	0
148	20250327	161700	85526220	4070	4070	4070	4070	0
149	20250327	161600	85526220	4070	4070	4070	4070	0
150	20250327	161500	85526220	4070	4070	4070	4070	0
151	20250327	161400	85526220	4070	4070	4070	4070	0
152	20250327	161300	85526220	4070	4070	4070	4070	1289
153	20250327	161200	85526220	4070	4070	4070	4070	0
154	20250327	161100	85526220	4070	4070	4070	4070	0
155	20250327	161000	85526220	4070	4070	4070	4070	0
156	20250327	160900	85526220	4070	4070	4070	4070	0
157	20250327	160800	85526220	4070	4070	4070	4070	0
158	20250327	160700	85526220	4070	4070	4070	4070	0
159	20250327	160600	85526220	4070	4070	4070	4070	0
160	20250327	160500	85526220	4070	4070	4070	4070	0
161	20250327	160400	85526220	4070	4070	4070	4070	0
162	20250327	160300	85526220	4070	4070	4070	4070	0
163	20250327	160200	85526220	4070	4070	4070	4070	0
164	20250327	160100	85526220	4070	4070	4070	4070	0
165	20250327	160000	85526220	4070	4070	4070	4070	0
166	20250327	155900	85526220	4070	4070	4070	4070	0
167	20250327	155800	85526220	4070	4070	4070	4070	0
168	20250327	155700	85526220	4070	4070	4070	4070	0
169	20250327	155600	85526220	4070	4070	4070	4070	0
170	20250327	155500	85526220	4070	4070	4070	4070	0
171	20250327	155400	85526220	4070	4070	4070	4070	0
172	20250327	155300	85526220	4070	4070	4070	4070	0
173	20250327	155200	85526220	4070	4070	4070	4070	0
174	20250327	155100	85526220	4070	4070	4070	4070	0
175	20250327	155000	85526220	4070	4070	4070	4070	0
176	20250327	154900	85526220	4070	4070	4070	4070	0
177	20250327	154800	85526220	4070	4070	4070	4070	0
178	20250327	154700	85526220	4070	4070	4070	4070	0
179	20250327	154600	85526220	4070	4070	4070	4070	0
180	20250327	154500	85526220	4070	4070	4070	4070	0
181	20250327	154400	85526220	4070	4070	4070	4070	0
182	20250327	154300	85526220	4070	4070	4070	4070	1289
183	20250327	154200	85526220	4070	4070	4070	4070	0
184	20250327	154100	85526220	4070	4070	4070	4070	0
185	20250327	154000	85526220	4070	4070	4070	4070	0
186	20250327	153900	85526220	4070	4070	4070	4070	0
187	20250327	153800	85526220	4070	4070	4070	4070	0
188	20250327	153700	85526220	4070	4070	4070	4070	0
189	20250327	153600	85526220	4070	4070	4070	4070	0
190	20250327	153500	85526220	4070	4070	4070	4070	0
191	20250327	153400	85526220	4070	4070	4070	4070	0
192	20250327	153300	85526220	4070	4070	4070	4070	0
193	20250327	153200	85526220	4070	4070	4070	4070	0
194	20250327	153100	85526220	4070	4070	4070	4070	0
195	20250327	153000	85526220	4070	4070	4070	4070	1289
196	20250327	152900	80279990	4060	4060	4060	4060	0
197	20250327	152800	80279990	4060	4060	4060	4060	0
198	20250327	152700	80279990	4060	4060	4060	4060	0
199	20250327	152600	80279990	4060	4060	4060	4060	0
200	20250327	152500	80279990	4060	4060	4060	4060	0
201	20250327	152400	80279990	4060	4060	4060	4060	0
202	20250327	152300	80279990	4060	4060	4060	4060	0
203	20250327	152200	80279990	4060	4060	4060	4060	0
204	20250327	152100	80279990	4060	4060	4060	4060	0
205	20250327	152000	80279990	4060	4060	4060	4060	0
206	20250327	151900	80279990	4060	4060	4060	4060	2
207	20250327	151800	80271870	4040	4040	4040	4040	0
208	20250327	151700	80271870	4040	4045	4045	4040	12
209	20250327	151600	80223385	4060	4060	4060	4060	0
210	20250327	151500	80223385	4060	4060	4060	4060	0
211	20250327	151400	80223385	4060	4060	4060	4060	0
212	20250327	151300	80223385	4060	4040	4060	4040	101
213	20250327	151200	79815305	4035	4035	4035	4035	0
214	20250327	151100	79815305	4035	4035	4035	4035	0
215	20250327	151000	79815305	4035	4040	4040	4035	51
216	20250327	150900	79609465	4040	4045	4045	4040	24
217	20250327	150800	79512450	4060	4040	4060	4040	2
218	20250327	150700	79504350	4040	4040	4040	4040	0
219	20250327	150600	79504350	4040	4040	4040	4040	0
220	20250327	150500	79504350	4040	4040	4040	4040	0
221	20250327	150400	79504350	4040	4040	4040	4040	0
222	20250327	150300	79504350	4040	4040	4040	4040	0
223	20250327	150200	79504350	4040	4040	4040	4040	2
224	20250327	150100	79496270	4060	4045	4060	4045	9
225	20250327	150000	79459835	4060	4060	4060	4060	0
226	20250327	145900	79459835	4060	4060	4060	4060	0
227	20250327	145800	79459835	4060	4060	4060	4060	0
228	20250327	145700	79459835	4060	4060	4060	4060	0
229	20250327	145600	79459835	4060	4060	4060	4060	0
230	20250327	145500	79459835	4060	4060	4060	4060	0
231	20250327	145400	79459835	4060	4060	4060	4060	0
232	20250327	145300	79459835	4060	4060	4060	4060	0
233	20250327	145200	79459835	4060	4060	4060	4060	0
234	20250327	145100	79459835	4060	4060	4060	4060	0
235	20250327	145000	79459835	4060	4060	4060	4060	0
236	20250327	144900	79459835	4060	4060	4060	4060	0
237	20250327	144800	79459835	4060	4060	4060	4060	0
238	20250327	144700	79459835	4060	4060	4060	4060	0
239	20250327	144600	79459835	4060	4060	4060	4060	1
240	20250327	144500	79455775	4050	4050	4050	4050	3
241	20250327	144400	79443625	4040	4040	4040	4040	0
242	20250327	144300	79443625	4040	4045	4045	4035	851
243	20250327	144200	76005555	4070	4070	4070	4070	0
244	20250327	144100	76005555	4070	4050	4070	4045	21
245	20250327	144000	75920495	4070	4070	4070	4070	0
246	20250327	143900	75920495	4070	4070	4070	4070	0
247	20250327	143800	75920495	4070	4070	4070	4070	0
248	20250327	143700	75920495	4070	4070	4070	4070	0
249	20250327	143600	75920495	4070	4070	4070	4070	0
250	20250327	143500	75920495	4070	4070	4070	4070	0
251	20250327	143400	75920495	4070	4070	4070	4070	0
252	20250327	143300	75920495	4070	4070	4070	4070	0
253	20250327	143200	75920495	4070	4070	4070	4070	0
254	20250327	143100	75920495	4070	4070	4070	4070	0
255	20250327	143000	75920495	4070	4070	4070	4070	1
256	20250327	142900	75916425	4060	4060	4060	4060	0
257	20250327	142800	75916425	4060	4060	4060	4060	0
258	20250327	142700	75916425	4060	4060	4060	4060	0
259	20250327	142600	75916425	4060	4060	4060	4060	1
260	20250327	142500	75912365	4070	4070	4070	4070	0
261	20250327	142400	75912365	4070	4070	4070	4070	0
262	20250327	142300	75912365	4070	4070	4070	4070	0
263	20250327	142200	75912365	4070	4070	4070	4070	0
264	20250327	142100	75912365	4070	4070	4070	4070	0
265	20250327	142000	75912365	4070	4070	4070	4070	0
266	20250327	141900	75912365	4070	4070	4070	4070	2
267	20250327	141800	75904225	4050	4050	4050	4050	0
268	20250327	141700	75904225	4050	4050	4050	4050	112
269	20250327	141600	75450625	4050	4050	4050	4050	0
270	20250327	141500	75450625	4050	4050	4050	4050	0
271	20250327	141400	75450625	4050	4050	4050	4050	0
272	20250327	141300	75450625	4050	4050	4050	4050	13
273	20250327	141200	75397975	4050	4050	4050	4050	0
274	20250327	141100	75397975	4050	4050	4050	4050	3
275	20250327	141000	75385825	4050	4050	4050	4050	0
276	20250327	140900	75385825	4050	4050	4050	4050	0
277	20250327	140800	75385825	4050	4050	4050	4050	0
278	20250327	140700	75385825	4050	4050	4050	4050	100
279	20250327	140600	74980825	4050	4050	4050	4050	0
280	20250327	140500	74980825	4050	4050	4050	4050	0
281	20250327	140400	74980825	4050	4050	4050	4050	1
282	20250327	140300	74976775	4050	4050	4050	4050	0
283	20250327	140200	74976775	4050	4050	4050	4050	0
284	20250327	140100	74976775	4050	4050	4050	4050	1
285	20250327	140000	74972725	4040	4040	4040	4040	0
286	20250327	135900	74972725	4040	4045	4045	4040	50
287	20250327	135800	74770720	4040	4040	4040	4040	0
288	20250327	135700	74770720	4040	4040	4040	4040	0
289	20250327	135600	74770720	4040	4040	4040	4040	0
290	20250327	135500	74770720	4040	4040	4040	4040	0
291	20250327	135400	74770720	4040	4040	4040	4040	0
292	20250327	135300	74770720	4040	4040	4040	4040	0
293	20250327	135200	74770720	4040	4050	4050	4040	21
294	20250327	135100	74685820	4050	4050	4050	4050	1
295	20250327	135000	74681770	4050	4050	4050	4050	2
296	20250327	134900	74673670	4045	4045	4045	4045	0
297	20250327	134800	74673670	4045	4045	4045	4045	1
298	20250327	134700	74669625	4050	4050	4050	4050	0
299	20250327	134600	74669625	4050	4050	4050	4050	0
300	20250327	134500	74669625	4050	4050	4050	4050	0
301	20250327	134400	74669625	4050	4050	4050	4050	0
302	20250327	134300	74669625	4050	4050	4050	4050	0
303	20250327	134200	74669625	4050	4050	4050	4050	0
304	20250327	134100	74669625	4050	4050	4050	4050	0
305	20250327	134000	74669625	4050	4050	4050	4050	0
306	20250327	133900	74669625	4050	4050	4050	4050	0
307	20250327	133800	74669625	4050	4050	4050	4050	0
308	20250327	133700	74669625	4050	4050	4050	4050	0
309	20250327	133600	74669625	4050	4050	4050	4050	18
310	20250327	133500	74596725	4050	4050	4050	4050	0
311	20250327	133400	74596725	4050	4050	4050	4050	0
312	20250327	133300	74596725	4050	4050	4050	4050	0
313	20250327	133200	74596725	4050	4050	4050	4050	0
314	20250327	133100	74596725	4050	4050	4050	4050	158
315	20250327	133000	73956825	4080	4080	4080	4080	0
316	20250327	132900	73956825	4080	4080	4080	4080	1
317	20250327	132800	73952745	4055	4055	4055	4055	0
318	20250327	132700	73952745	4055	4055	4055	4055	195
319	20250327	132600	73162020	4085	4085	4085	4085	0
320	20250327	132500	73162020	4085	4085	4085	4085	0
321	20250327	132400	73162020	4085	4085	4085	4085	0
322	20250327	132300	73162020	4085	4085	4085	4085	0
323	20250327	132200	73162020	4085	4085	4085	4085	0
324	20250327	132100	73162020	4085	4085	4085	4085	0
325	20250327	132000	73162020	4085	4085	4085	4085	0
326	20250327	131900	73162020	4085	4085	4085	4085	0
327	20250327	131800	73162020	4085	4085	4085	4085	0
328	20250327	131700	73162020	4085	4085	4085	4085	0
329	20250327	131600	73162020	4085	4085	4085	4085	0
330	20250327	131500	73162020	4085	4085	4085	4085	0
331	20250327	131400	73162020	4085	4085	4085	4085	0
332	20250327	131300	73162020	4085	4085	4085	4085	0
333	20250327	131200	73162020	4085	4085	4085	4085	245
334	20250327	131100	72161195	4085	4085	4085	4085	0
335	20250327	131000	72161195	4085	4085	4085	4085	0
336	20250327	130900	72161195	4085	4085	4085	4085	0
337	20250327	130800	72161195	4085	4085	4085	4085	0
338	20250327	130700	72161195	4085	4085	4085	4085	0
339	20250327	130600	72161195	4085	4085	4085	4085	0
340	20250327	130500	72161195	4085	4085	4085	4085	0
341	20250327	130400	72161195	4085	4085	4085	4085	0
342	20250327	130300	72161195	4085	4085	4085	4085	0
343	20250327	130200	72161195	4085	4085	4085	4085	0
344	20250327	130100	72161195	4085	4085	4085	4085	0
345	20250327	130000	72161195	4085	4085	4085	4085	0
346	20250327	125900	72161195	4085	4065	4085	4065	100
347	20250327	125800	71754365	4060	4060	4060	4060	4
348	20250327	125700	71738125	4030	4030	4030	4030	0
349	20250327	125600	71738125	4030	4030	4030	4030	0
350	20250327	125500	71738125	4030	4040	4040	4030	1000
351	20250327	125400	67702635	4065	4065	4065	4065	0
352	20250327	125300	67702635	4065	4065	4065	4065	0
353	20250327	125200	67702635	4065	4065	4065	4065	0
354	20250327	125100	67702635	4065	4065	4065	4065	0
355	20250327	125000	67702635	4065	4065	4065	4065	0
356	20250327	124900	67702635	4065	4065	4065	4065	0
357	20250327	124800	67702635	4065	4065	4065	4065	0
358	20250327	124700	67702635	4065	4065	4065	4065	1
359	20250327	124600	67698570	4050	4050	4050	4050	0
360	20250327	124500	67698570	4050	4050	4050	4050	0
361	20250327	124400	67698570	4050	4050	4050	4050	1
362	20250327	124300	67694520	4050	4050	4050	4050	0
363	20250327	124200	67694520	4050	4050	4050	4050	56
364	20250327	124100	67467720	4030	4030	4030	4030	0
365	20250327	124000	67467720	4030	4055	4055	4030	2000
366	20250327	123900	59396320	4055	4055	4055	4055	1
367	20250327	123800	59392265	4070	4070	4070	4070	0
368	20250327	123700	59392265	4070	4070	4070	4070	0
369	20250327	123600	59392265	4070	4070	4070	4070	0
370	20250327	123500	59392265	4070	4070	4070	4070	0
371	20250327	123400	59392265	4070	4070	4070	4070	0
372	20250327	123300	59392265	4070	4070	4070	4070	0
373	20250327	123200	59392265	4070	4070	4070	4070	0
374	20250327	123100	59392265	4070	4070	4070	4070	0
375	20250327	123000	59392265	4070	4070	4070	4070	0
376	20250327	122900	59392265	4070	4070	4070	4070	0
377	20250327	122800	59392265	4070	4070	4070	4070	0
378	20250327	122700	59392265	4070	4070	4070	4070	0
379	20250327	122600	59392265	4070	4070	4070	4070	0
380	20250327	122500	59392265	4070	4070	4070	4070	0
381	20250327	122400	59392265	4070	4070	4070	4070	0
382	20250327	122300	59392265	4070	4070	4070	4070	0
383	20250327	122200	59392265	4070	4070	4070	4070	0
384	20250327	122100	59392265	4070	4070	4070	4070	0
385	20250327	122000	59392265	4070	4070	4070	4070	0
386	20250327	121900	59392265	4070	4070	4070	4070	0
387	20250327	121800	59392265	4070	4070	4070	4070	0
388	20250327	121700	59392265	4070	4070	4070	4070	0
389	20250327	121600	59392265	4070	4070	4070	4070	0
390	20250327	121500	59392265	4070	4070	4070	4070	0
391	20250327	121400	59392265	4070	4070	4070	4070	0
392	20250327	121300	59392265	4070	4070	4070	4070	0
393	20250327	121200	59392265	4070	4070	4070	4070	0
394	20250327	121100	59392265	4070	4070	4070	4070	0
395	20250327	121000	59392265	4070	4070	4070	4070	0
396	20250327	120900	59392265	4070	4070	4070	4070	0
397	20250327	120800	59392265	4070	4070	4070	4070	0
398	20250327	120700	59392265	4070	4070	4070	4070	0
399	20250327	120600	59392265	4070	4070	4070	4070	0
400	20250327	120500	59392265	4070	4070	4070	4070	0
401	20250327	120400	59392265	4070	4070	4070	4070	0
402	20250327	120300	59392265	4070	4070	4070	4070	0
403	20250327	120200	59392265	4070	4070	4070	4070	0
404	20250327	120100	59392265	4070	4070	4070	4070	0
405	20250327	120000	59392265	4070	4070	4070	4070	0
406	20250327	115900	59392265	4070	4055	4070	4040	1000
407	20250327	115800	55339750	4055	4055	4055	4055	0
408	20250327	115700	55339750	4055	4055	4055	4055	30
409	20250327	115600	55218100	4060	4060	4060	4060	0
410	20250327	115500	55218100	4060	4060	4060	4060	2
411	20250327	115400	55209980	4055	4055	4055	4055	0
412	20250327	115300	55209980	4055	4055	4055	4055	0
413	20250327	115200	55209980	4055	4055	4055	4055	232
414	20250327	115100	54269220	4060	4060	4060	4060	0
415	20250327	115000	54269220	4060	4060	4060	4060	0
416	20250327	114900	54269220	4060	4060	4060	4060	0
417	20250327	114800	54269220	4060	4060	4060	4060	0
418	20250327	114700	54269220	4060	4060	4060	4060	0
419	20250327	114600	54269220	4060	4060	4060	4060	0
420	20250327	114500	54269220	4060	4060	4060	4060	0
421	20250327	114400	54269220	4060	4060	4060	4060	0
422	20250327	114300	54269220	4060	4060	4060	4060	200
423	20250327	114200	53457220	4060	4060	4060	4060	0
424	20250327	114100	53457220	4060	4060	4060	4060	0
425	20250327	114000	53457220	4060	4060	4060	4060	0
426	20250327	113900	53457220	4060	4060	4060	4060	0
427	20250327	113800	53457220	4060	4060	4060	4060	0
428	20250327	113700	53457220	4060	4060	4060	4060	0
429	20250327	113600	53457220	4060	4060	4060	4060	0
430	20250327	113500	53457220	4060	4060	4060	4060	0
431	20250327	113400	53457220	4060	4060	4060	4060	1
432	20250327	113300	53453160	4060	4060	4060	4060	0
433	20250327	113200	53453160	4060	4060	4060	4060	0
434	20250327	113100	53453160	4060	4060	4060	4060	0
435	20250327	113000	53453160	4060	4060	4060	4060	0
436	20250327	112900	53453160	4060	4060	4060	4060	246
437	20250327	112800	52454400	4060	4060	4060	4060	0
438	20250327	112700	52454400	4060	4060	4060	4060	0
439	20250327	112600	52454400	4060	4060	4060	4060	0
440	20250327	112500	52454400	4060	4060	4060	4060	8
441	20250327	112400	52421920	4060	4060	4060	4060	0
442	20250327	112300	52421920	4060	4060	4060	4060	0
443	20250327	112200	52421920	4060	4060	4060	4060	0
444	20250327	112100	52421920	4060	4060	4060	4060	0
445	20250327	112000	52421920	4060	4060	4060	4060	0
446	20250327	111900	52421920	4060	4060	4060	4060	0
447	20250327	111800	52421920	4060	4060	4060	4060	0
448	20250327	111700	52421920	4060	4060	4060	4060	0
449	20250327	111600	52421920	4060	4060	4060	4060	0
450	20250327	111500	52421920	4060	4060	4060	4060	0
451	20250327	111400	52421920	4060	4060	4060	4060	0
452	20250327	111300	52421920	4060	4060	4060	4060	50
453	20250327	111200	52218920	4060	4060	4060	4060	0
454	20250327	111100	52218920	4060	4060	4060	4060	0
455	20250327	111000	52218920	4060	4060	4060	4060	1
456	20250327	110900	52214860	4060	4060	4060	4060	1
457	20250327	110800	52210800	4050	4050	4050	4050	0
458	20250327	110700	52210800	4050	4050	4050	4050	0
459	20250327	110600	52210800	4050	4050	4050	4050	0
460	20250327	110500	52210800	4050	4050	4050	4050	53
461	20250327	110400	51996150	4050	4055	4055	4050	452
462	20250327	110300	50164030	4060	4060	4060	4060	0
463	20250327	110200	50164030	4060	4060	4060	4060	0
464	20250327	110100	50164030	4060	4065	4065	4060	997
465	20250327	110000	46115710	4090	4090	4090	4090	0
466	20250327	105900	46115710	4090	4090	4090	4090	0
467	20250327	105800	46115710	4090	4090	4090	4090	0
468	20250327	105700	46115710	4090	4090	4090	4090	0
469	20250327	105600	46115710	4090	4090	4090	4090	0
470	20250327	105500	46115710	4090	4060	4090	4060	29
471	20250327	105400	45997415	4085	4050	4085	4050	2134
472	20250327	105300	37349175	4050	4055	4055	4050	2575
473	20250327	105200	26918940	4060	4060	4060	4060	20
474	20250327	105100	26837740	4060	4065	4065	4060	2036
475	20250327	105000	18568270	4060	4085	4085	4060	942
476	20250327	104900	14736850	4085	4085	4085	4085	0
477	20250327	104800	14736850	4085	4085	4085	4085	0
478	20250327	104700	14736850	4085	4085	4085	4085	0
479	20250327	104600	14736850	4085	4085	4085	4085	0
480	20250327	104500	14736850	4085	4085	4085	4085	0
481	20250327	104400	14736850	4085	4085	4085	4085	0
482	20250327	104300	14736850	4085	4085	4085	4085	0
483	20250327	104200	14736850	4085	4085	4085	4085	5
484	20250327	104100	14716425	4080	4080	4080	4080	0
485	20250327	104000	14716425	4080	4080	4080	4080	10
486	20250327	103900	14675625	4105	4105	4105	4105	0
487	20250327	103800	14675625	4105	4105	4105	4105	0
488	20250327	103700	14675625	4105	4105	4105	4105	0
489	20250327	103600	14675625	4105	4105	4105	4105	0
490	20250327	103500	14675625	4105	4105	4105	4105	0
491	20250327	103400	14675625	4105	4105	4105	4105	0
492	20250327	103300	14675625	4105	4105	4105	4105	0
493	20250327	103200	14675625	4105	4105	4105	4105	1
494	20250327	103100	14671520	4085	4085	4085	4085	0
495	20250327	103000	14671520	4085	4085	4085	4085	0
496	20250327	102900	14671520	4085	4085	4085	4085	0
497	20250327	102800	14671520	4085	4085	4085	4085	0
498	20250327	102700	14671520	4085	4085	4085	4085	0
499	20250327	102600	14671520	4085	4090	4090	4085	35
500	20250327	102500	14528540	4105	4105	4105	4105	0
501	20250327	102400	14528540	4105	4105	4105	4105	0
502	20250327	102300	14528540	4105	4105	4105	4105	15
503	20250327	102200	14466965	4105	4100	4105	4100	2
504	20250327	102100	14458760	4080	4080	4080	4080	0
505	20250327	102000	14458760	4080	4080	4080	4080	0
506	20250327	101900	14458760	4080	4080	4080	4080	0
507	20250327	101800	14458760	4080	4080	4080	4080	0
508	20250327	101700	14458760	4080	4080	4080	4080	0
509	20250327	101600	14458760	4080	4080	4080	4080	0
510	20250327	101500	14458760	4080	4080	4080	4080	0
511	20250327	101400	14458760	4080	4080	4080	4080	0
512	20250327	101300	14458760	4080	4080	4080	4080	0
513	20250327	101200	14458760	4080	4080	4080	4080	0
514	20250327	101100	14458760	4080	4080	4080	4080	0
515	20250327	101000	14458760	4080	4080	4080	4080	0
516	20250327	100900	14458760	4080	4080	4080	4080	0
517	20250327	100800	14458760	4080	4080	4080	4080	0
518	20250327	100700	14458760	4080	4080	4080	4080	53
519	20250327	100600	14242520	4100	4100	4100	4100	0
520	20250327	100500	14242520	4100	4100	4100	4100	0
521	20250327	100400	14242520	4100	4100	4100	4100	0
522	20250327	100300	14242520	4100	4100	4100	4100	0
523	20250327	100200	14242520	4100	4100	4100	4100	1
524	20250327	100100	14238420	4100	4100	4100	4100	0
525	20250327	100000	14238420	4100	4100	4100	4100	0
526	20250327	095900	14238420	4100	4100	4100	4100	30
527	20250327	095800	14115420	4100	4100	4100	4100	0
528	20250327	095700	14115420	4100	4100	4100	4100	0
529	20250327	095600	14115420	4100	4100	4100	4100	0
530	20250327	095500	14115420	4100	4100	4100	4100	0
531	20250327	095400	14115420	4100	4100	4100	4100	0
532	20250327	095300	14115420	4100	4100	4100	4100	382
533	20250327	095200	12549220	4100	4100	4100	4100	0
534	20250327	095100	12549220	4100	4100	4100	4100	0
535	20250327	095000	12549220	4100	4100	4100	4100	1
536	20250327	094900	12545120	4070	4070	4070	4070	0
537	20250327	094800	12545120	4070	4070	4070	4070	0
538	20250327	094700	12545120	4070	4070	4070	4070	0
539	20250327	094600	12545120	4070	4070	4070	4070	0
540	20250327	094500	12545120	4070	4070	4070	4070	1
541	20250327	094400	12541050	4100	4100	4100	4100	0
542	20250327	094300	12541050	4100	4100	4100	4100	0
543	20250327	094200	12541050	4100	4100	4100	4100	14
544	20250327	094100	12483650	4070	4075	4075	4070	1328
545	20250327	094000	7072055	4070	4070	4070	4070	100
546	20250327	093900	6665055	4070	4075	4075	4070	501
547	20250327	093800	4623485	4075	4075	4075	4070	528
548	20250327	093700	2472245	4075	4100	4100	4075	206
549	20250327	093600	1627795	4100	4100	4100	4100	250
550	20250327	093500	602795	4100	4100	4100	4100	3
551	20250327	093400	590495	4100	4100	4100	4100	0
552	20250327	093300	590495	4100	4100	4100	4100	1
553	20250327	093200	586395	4100	4100	4100	4100	0
554	20250327	093100	586395	4100	4100	4100	4100	3
555	20250327	093000	574095	4100	4095	4100	4095	4
556	20250327	092900	557710	4075	4075	4075	4075	1
557	20250327	092800	553635	4095	4095	4095	4095	0
558	20250327	092700	553635	4095	4095	4095	4095	0
559	20250327	092600	553635	4095	4095	4095	4095	0
560	20250327	092500	553635	4095	4095	4095	4095	0
561	20250327	092400	553635	4095	4095	4095	4095	0
562	20250327	092300	553635	4095	4095	4095	4095	0
563	20250327	092200	553635	4095	4095	4095	4095	0
564	20250327	092100	553635	4095	4095	4095	4095	0
565	20250327	092000	553635	4095	4095	4095	4095	0
566	20250327	091900	553635	4095	4095	4095	4095	0
567	20250327	091800	553635	4095	4095	4095	4095	1
568	20250327	091700	549540	4090	4090	4090	4090	0
569	20250327	091600	549540	4090	4090	4090	4090	0
570	20250327	091500	549540	4090	4090	4090	4090	0
571	20250327	091400	549540	4090	4090	4090	4090	0
572	20250327	091300	549540	4090	4090	4090	4090	0
573	20250327	091200	549540	4090	4090	4090	4090	0
574	20250327	091100	549540	4090	4090	4090	4090	2
575	20250327	091000	541360	4095	4095	4095	4095	0
576	20250327	090900	541360	4095	4095	4095	4095	0
577	20250327	090800	541360	4095	4095	4095	4095	0
578	20250327	090700	541360	4095	4095	4095	4095	2
579	20250327	090600	533170	4070	4070	4070	4070	0
580	20250327	090500	533170	4070	4070	4070	4070	0
581	20250327	090400	533170	4070	4070	4070	4070	0
582	20250327	090300	533170	4070	4070	4070	4070	0
583	20250327	090200	533170	4070	4070	4070	4070	0
584	20250327	090100	533170	4070	4070	4070	4070	100
585	20250327	090000	126170	4070	4070	4070	4070	31