KissMeData/004920/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	184400	46727790	1086	1086	1086	1086	161
3	20250328	184300	46727790	1086	1086	1086	1086	0
4	20250328	184200	46727790	1086	1086	1086	1086	0
5	20250328	184100	46727790	1086	1086	1086	1086	0
6	20250328	184000	46727790	1086	1086	1086	1086	0
7	20250328	183900	46727790	1086	1086	1086	1086	0
8	20250328	183800	46727790	1086	1086	1086	1086	0
9	20250328	183700	46727790	1086	1086	1086	1086	0
10	20250328	183600	46727790	1086	1086	1086	1086	0
11	20250328	183500	46727790	1086	1086	1086	1086	0
12	20250328	183400	46727790	1086	1086	1086	1086	0
13	20250328	183300	46727790	1086	1086	1086	1086	0
14	20250328	183200	46727790	1086	1086	1086	1086	0
15	20250328	183100	46727790	1086	1086	1086	1086	0
16	20250328	183000	46727790	1086	1086	1086	1086	0
17	20250328	182900	46727790	1086	1086	1086	1086	0
18	20250328	182800	46727790	1086	1086	1086	1086	0
19	20250328	182700	46727790	1086	1086	1086	1086	0
20	20250328	182600	46727790	1086	1086	1086	1086	0
21	20250328	182500	46727790	1086	1086	1086	1086	0
22	20250328	182400	46727790	1086	1086	1086	1086	0
23	20250328	182300	46727790	1086	1086	1086	1086	0
24	20250328	182200	46727790	1086	1086	1086	1086	0
25	20250328	182100	46727790	1086	1086	1086	1086	0
26	20250328	182000	46727790	1086	1086	1086	1086	0
27	20250328	181900	46727790	1086	1086	1086	1086	0
28	20250328	181800	46727790	1086	1086	1086	1086	0
29	20250328	181700	46727790	1086	1086	1086	1086	0
30	20250328	181600	46727790	1086	1086	1086	1086	0
31	20250328	181500	46727790	1086	1086	1086	1086	0
32	20250328	181400	46727790	1086	1086	1086	1086	161
33	20250328	181300	46727790	1086	1086	1086	1086	0
34	20250328	181200	46727790	1086	1086	1086	1086	0
35	20250328	181100	46727790	1086	1086	1086	1086	0
36	20250328	181000	46727790	1086	1086	1086	1086	0
37	20250328	180900	46727790	1086	1086	1086	1086	0
38	20250328	180800	46727790	1086	1086	1086	1086	0
39	20250328	180700	46727790	1086	1086	1086	1086	0
40	20250328	180600	46727790	1086	1086	1086	1086	0
41	20250328	180500	46727790	1086	1086	1086	1086	0
42	20250328	180400	46727790	1086	1086	1086	1086	0
43	20250328	180300	46727790	1086	1086	1086	1086	0
44	20250328	180200	46727790	1086	1086	1086	1086	0
45	20250328	180100	46727790	1086	1086	1086	1086	0
46	20250328	180000	46727790	1086	1086	1086	1086	0
47	20250328	175900	46727790	1086	1086	1086	1086	0
48	20250328	175800	46727790	1086	1086	1086	1086	0
49	20250328	175700	46727790	1086	1086	1086	1086	0
50	20250328	175600	46727790	1086	1086	1086	1086	0
51	20250328	175500	46727790	1086	1086	1086	1086	0
52	20250328	175400	46727790	1086	1086	1086	1086	0
53	20250328	175300	46727790	1086	1086	1086	1086	0
54	20250328	175200	46727790	1086	1086	1086	1086	0
55	20250328	175100	46727790	1086	1086	1086	1086	0
56	20250328	175000	46727790	1086	1086	1086	1086	0
57	20250328	174900	46727790	1086	1086	1086	1086	0
58	20250328	174800	46727790	1086	1086	1086	1086	0
59	20250328	174700	46727790	1086	1086	1086	1086	0
60	20250328	174600	46727790	1086	1086	1086	1086	0
61	20250328	174500	46727790	1086	1086	1086	1086	0
62	20250328	174400	46727790	1086	1086	1086	1086	161
63	20250328	174300	46727790	1086	1086	1086	1086	0
64	20250328	174200	46727790	1086	1086	1086	1086	0
65	20250328	174100	46727790	1086	1086	1086	1086	0
66	20250328	174000	46727790	1086	1086	1086	1086	0
67	20250328	173900	46727790	1086	1086	1086	1086	0
68	20250328	173800	46727790	1086	1086	1086	1086	0
69	20250328	173700	46727790	1086	1086	1086	1086	0
70	20250328	173600	46727790	1086	1086	1086	1086	0
71	20250328	173500	46727790	1086	1086	1086	1086	0
72	20250328	173400	46727790	1086	1086	1086	1086	0
73	20250328	173300	46727790	1086	1086	1086	1086	0
74	20250328	173200	46727790	1086	1086	1086	1086	0
75	20250328	173100	46727790	1086	1086	1086	1086	0
76	20250328	173000	46727790	1086	1086	1086	1086	0
77	20250328	172900	46727790	1086	1086	1086	1086	0
78	20250328	172800	46727790	1086	1086	1086	1086	0
79	20250328	172700	46727790	1086	1086	1086	1086	0
80	20250328	172600	46727790	1086	1086	1086	1086	0
81	20250328	172500	46727790	1086	1086	1086	1086	0
82	20250328	172400	46727790	1086	1086	1086	1086	0
83	20250328	172300	46727790	1086	1086	1086	1086	0
84	20250328	172200	46727790	1086	1086	1086	1086	0
85	20250328	172100	46727790	1086	1086	1086	1086	0
86	20250328	172000	46727790	1086	1086	1086	1086	0
87	20250328	171900	46727790	1086	1086	1086	1086	0
88	20250328	171800	46727790	1086	1086	1086	1086	0
89	20250328	171700	46727790	1086	1086	1086	1086	0
90	20250328	171600	46727790	1086	1086	1086	1086	0
91	20250328	171500	46727790	1086	1086	1086	1086	0
92	20250328	171400	46727790	1086	1086	1086	1086	161
93	20250328	171300	46727790	1086	1086	1086	1086	0
94	20250328	171200	46727790	1086	1086	1086	1086	0
95	20250328	171100	46727790	1086	1086	1086	1086	0
96	20250328	171000	46727790	1086	1086	1086	1086	0
97	20250328	170900	46727790	1086	1086	1086	1086	0
98	20250328	170800	46727790	1086	1086	1086	1086	0
99	20250328	170700	46727790	1086	1086	1086	1086	0
100	20250328	170600	46727790	1086	1086	1086	1086	0
101	20250328	170500	46727790	1086	1086	1086	1086	0
102	20250328	170400	46727790	1086	1086	1086	1086	0
103	20250328	170300	46727790	1086	1086	1086	1086	0
104	20250328	170200	46727790	1086	1086	1086	1086	0
105	20250328	170100	46727790	1086	1086	1086	1086	0
106	20250328	170000	46727790	1086	1086	1086	1086	0
107	20250328	165900	46727790	1086	1086	1086	1086	0
108	20250328	165800	46727790	1086	1086	1086	1086	0
109	20250328	165700	46727790	1086	1086	1086	1086	0
110	20250328	165600	46727790	1086	1086	1086	1086	0
111	20250328	165500	46727790	1086	1086	1086	1086	0
112	20250328	165400	46727790	1086	1086	1086	1086	0
113	20250328	165300	46727790	1086	1086	1086	1086	0
114	20250328	165200	46727790	1086	1086	1086	1086	0
115	20250328	165100	46727790	1086	1086	1086	1086	0
116	20250328	165000	46727790	1086	1086	1086	1086	0
117	20250328	164900	46727790	1086	1086	1086	1086	0
118	20250328	164800	46727790	1086	1086	1086	1086	0
119	20250328	164700	46727790	1086	1086	1086	1086	0
120	20250328	164600	46727790	1086	1086	1086	1086	0
121	20250328	164500	46727790	1086	1086	1086	1086	0
122	20250328	164400	46727790	1086	1086	1086	1086	161
123	20250328	164300	46727790	1086	1086	1086	1086	0
124	20250328	164200	46727790	1086	1086	1086	1086	0
125	20250328	164100	46727790	1086	1086	1086	1086	0
126	20250328	164000	46727790	1086	1086	1086	1086	0
127	20250328	163900	46727790	1086	1086	1086	1086	0
128	20250328	163800	46727790	1086	1086	1086	1086	0
129	20250328	163700	46727790	1086	1086	1086	1086	0
130	20250328	163600	46727790	1086	1086	1086	1086	0
131	20250328	163500	46727790	1086	1086	1086	1086	0
132	20250328	163400	46727790	1086	1086	1086	1086	0
133	20250328	163300	46727790	1086	1086	1086	1086	0
134	20250328	163200	46727790	1086	1086	1086	1086	0
135	20250328	163100	46727790	1086	1086	1086	1086	0
136	20250328	163000	46727790	1086	1086	1086	1086	0
137	20250328	162900	46727790	1086	1086	1086	1086	0
138	20250328	162800	46727790	1086	1086	1086	1086	0
139	20250328	162700	46727790	1086	1086	1086	1086	0
140	20250328	162600	46727790	1086	1086	1086	1086	0
141	20250328	162500	46727790	1086	1086	1086	1086	0
142	20250328	162400	46727790	1086	1086	1086	1086	0
143	20250328	162300	46727790	1086	1086	1086	1086	0
144	20250328	162200	46727790	1086	1086	1086	1086	0
145	20250328	162100	46727790	1086	1086	1086	1086	0
146	20250328	162000	46727790	1086	1086	1086	1086	0
147	20250328	161900	46727790	1086	1086	1086	1086	0
148	20250328	161800	46727790	1086	1086	1086	1086	0
149	20250328	161700	46727790	1086	1086	1086	1086	0
150	20250328	161600	46727790	1086	1086	1086	1086	0
151	20250328	161500	46727790	1086	1086	1086	1086	0
152	20250328	161400	46727790	1086	1086	1086	1086	161
153	20250328	161300	46727790	1086	1086	1086	1086	0
154	20250328	161200	46727790	1086	1086	1086	1086	0
155	20250328	161100	46727790	1086	1086	1086	1086	0
156	20250328	161000	46727790	1086	1086	1086	1086	0
157	20250328	160900	46727790	1086	1086	1086	1086	0
158	20250328	160800	46727790	1086	1086	1086	1086	0
159	20250328	160700	46727790	1086	1086	1086	1086	0
160	20250328	160600	46727790	1086	1086	1086	1086	0
161	20250328	160500	46727790	1086	1086	1086	1086	0
162	20250328	160400	46727790	1086	1086	1086	1086	0
163	20250328	160300	46727790	1086	1086	1086	1086	0
164	20250328	160200	46727790	1086	1086	1086	1086	0
165	20250328	160100	46727790	1086	1086	1086	1086	0
166	20250328	160000	46727790	1086	1086	1086	1086	0
167	20250328	155900	46727790	1086	1086	1086	1086	0
168	20250328	155800	46727790	1086	1086	1086	1086	0
169	20250328	155700	46727790	1086	1086	1086	1086	0
170	20250328	155600	46727790	1086	1086	1086	1086	0
171	20250328	155500	46727790	1086	1086	1086	1086	0
172	20250328	155400	46727790	1086	1086	1086	1086	0
173	20250328	155300	46727790	1086	1086	1086	1086	0
174	20250328	155200	46727790	1086	1086	1086	1086	0
175	20250328	155100	46727790	1086	1086	1086	1086	0
176	20250328	155000	46727790	1086	1086	1086	1086	0
177	20250328	154900	46727790	1086	1086	1086	1086	0
178	20250328	154800	46727790	1086	1086	1086	1086	0
179	20250328	154700	46727790	1086	1086	1086	1086	0
180	20250328	154600	46727790	1086	1086	1086	1086	0
181	20250328	154500	46727790	1086	1086	1086	1086	0
182	20250328	154400	46727790	1086	1086	1086	1086	161
183	20250328	154300	46727790	1086	1086	1086	1086	0
184	20250328	154200	46727790	1086	1086	1086	1086	0
185	20250328	154100	46727790	1086	1086	1086	1086	0
186	20250328	154000	46727790	1086	1086	1086	1086	0
187	20250328	153900	46727790	1086	1086	1086	1086	0
188	20250328	153800	46727790	1086	1086	1086	1086	0
189	20250328	153700	46727790	1086	1086	1086	1086	0
190	20250328	153600	46727790	1086	1086	1086	1086	0
191	20250328	153500	46727790	1086	1086	1086	1086	0
192	20250328	153400	46727790	1086	1086	1086	1086	0
193	20250328	153300	46727790	1086	1086	1086	1086	0
194	20250328	153200	46727790	1086	1086	1086	1086	0
195	20250328	153100	46727790	1086	1086	1086	1086	0
196	20250328	153000	46727790	1086	1086	1086	1086	161
197	20250328	152900	46552944	1084	1084	1084	1084	0
198	20250328	152800	46552944	1084	1084	1084	1084	0
199	20250328	152700	46552944	1084	1084	1084	1084	0
200	20250328	152600	46552944	1084	1084	1084	1084	0
201	20250328	152500	46552944	1084	1084	1084	1084	0
202	20250328	152400	46552944	1084	1084	1084	1084	0
203	20250328	152300	46552944	1084	1084	1084	1084	0
204	20250328	152200	46552944	1084	1084	1084	1084	0
205	20250328	152100	46552944	1084	1084	1084	1084	0
206	20250328	152000	46552944	1084	1084	1084	1084	0
207	20250328	151900	46552944	1084	1083	1084	1083	3805
208	20250328	151800	42428329	1084	1080	1084	1080	46
209	20250328	151700	42378490	1081	1074	1081	1074	500
210	20250328	151600	41840754	1076	1076	1076	1076	0
211	20250328	151500	41840754	1076	1076	1076	1076	0
212	20250328	151400	41840754	1076	1076	1076	1076	0
213	20250328	151300	41840754	1076	1076	1076	1076	0
214	20250328	151200	41840754	1076	1076	1076	1076	0
215	20250328	151100	41840754	1076	1070	1076	1062	287
216	20250328	151000	41533666	1071	1073	1073	1071	400
217	20250328	150900	41105034	1084	1084	1084	1084	20
218	20250328	150800	41083354	1084	1084	1084	1084	0
219	20250328	150700	41083354	1084	1084	1084	1084	0
220	20250328	150600	41083354	1084	1083	1084	1083	131
221	20250328	150500	40941353	1084	1084	1084	1084	0
222	20250328	150400	40941353	1084	1083	1084	1083	1140
223	20250328	150300	39705597	1084	1084	1084	1084	0
224	20250328	150200	39705597	1084	1081	1084	1081	9
225	20250328	150100	39695852	1084	1084	1084	1084	0
226	20250328	150000	39695852	1084	1084	1084	1084	0
227	20250328	145900	39695852	1084	1084	1084	1084	400
228	20250328	145800	39262252	1084	1082	1084	1082	3156
229	20250328	145700	35841157	1084	1084	1084	1084	0
230	20250328	145600	35841157	1084	1084	1084	1084	0
231	20250328	145500	35841157	1084	1081	1084	1081	18
232	20250328	145400	35821657	1084	1082	1084	1082	18
233	20250328	145300	35802158	1084	1068	1084	1068	3769
234	20250328	145200	31724669	1068	1068	1068	1068	0
235	20250328	145100	31724669	1068	1068	1068	1068	120
236	20250328	145000	31596509	1068	1068	1068	1068	0
237	20250328	144900	31596509	1068	1068	1068	1068	0
238	20250328	144800	31596509	1068	1068	1068	1068	0
239	20250328	144700	31596509	1068	1068	1068	1068	0
240	20250328	144600	31596509	1068	1068	1068	1068	0
241	20250328	144500	31596509	1068	1063	1068	1063	102
242	20250328	144400	31488073	1070	1070	1070	1070	0
243	20250328	144300	31488073	1070	1070	1070	1070	0
244	20250328	144200	31488073	1070	1070	1070	1070	0
245	20250328	144100	31488073	1070	1070	1070	1070	0
246	20250328	144000	31488073	1070	1070	1070	1070	0
247	20250328	143900	31488073	1070	1070	1070	1070	0
248	20250328	143800	31488073	1070	1070	1070	1070	0
249	20250328	143700	31488073	1070	1070	1070	1070	0
250	20250328	143600	31488073	1070	1070	1070	1070	0
251	20250328	143500	31488073	1070	1070	1070	1070	0
252	20250328	143400	31488073	1070	1070	1070	1070	0
253	20250328	143300	31488073	1070	1070	1070	1070	1
254	20250328	143200	31487003	1065	1065	1065	1065	0
255	20250328	143100	31487003	1065	1065	1065	1065	0
256	20250328	143000	31487003	1065	1065	1065	1065	100
257	20250328	142900	31380503	1070	1070	1070	1070	0
258	20250328	142800	31380503	1070	1070	1070	1070	1
259	20250328	142700	31379433	1070	1070	1070	1070	0
260	20250328	142600	31379433	1070	1067	1070	1067	600
261	20250328	142500	30738830	1067	1067	1067	1067	90
262	20250328	142400	30642800	1067	1067	1067	1067	0
263	20250328	142300	30642800	1067	1067	1067	1067	0
264	20250328	142200	30642800	1067	1067	1067	1067	0
265	20250328	142100	30642800	1067	1067	1067	1067	0
266	20250328	142000	30642800	1067	1066	1067	1066	5
267	20250328	141900	30637467	1066	1066	1066	1066	1140
268	20250328	141800	29422227	1066	1066	1066	1066	0
269	20250328	141700	29422227	1066	1066	1066	1066	0
270	20250328	141600	29422227	1066	1066	1066	1066	0
271	20250328	141500	29422227	1066	1066	1066	1066	0
272	20250328	141400	29422227	1066	1066	1066	1066	0
273	20250328	141300	29422227	1066	1066	1066	1066	0
274	20250328	141200	29422227	1066	1064	1066	1064	52
275	20250328	141100	29366895	1066	1066	1066	1066	0
276	20250328	141000	29366895	1066	1066	1066	1066	0
277	20250328	140900	29366895	1066	1066	1066	1066	0
278	20250328	140800	29366895	1066	1066	1066	1066	0
279	20250328	140700	29366895	1066	1066	1066	1066	0
280	20250328	140600	29366895	1066	1066	1066	1066	0
281	20250328	140500	29366895	1066	1066	1066	1066	0
282	20250328	140400	29366895	1066	1066	1066	1066	0
283	20250328	140300	29366895	1066	1066	1066	1066	0
284	20250328	140200	29366895	1066	1066	1066	1066	0
285	20250328	140100	29366895	1066	1066	1066	1066	0
286	20250328	140000	29366895	1066	1066	1066	1066	0
287	20250328	135900	29366895	1066	1066	1066	1066	0
288	20250328	135800	29366895	1066	1066	1066	1066	0
289	20250328	135700	29366895	1066	1066	1066	1066	0
290	20250328	135600	29366895	1066	1066	1066	1066	0
291	20250328	135500	29366895	1066	1066	1066	1066	0
292	20250328	135400	29366895	1066	1066	1066	1066	0
293	20250328	135300	29366895	1066	1066	1066	1066	0
294	20250328	135200	29366895	1066	1066	1066	1066	0
295	20250328	135100	29366895	1066	1066	1066	1066	0
296	20250328	135000	29366895	1066	1066	1066	1066	52
297	20250328	134900	29311463	1066	1066	1066	1066	0
298	20250328	134800	29311463	1066	1066	1066	1066	0
299	20250328	134700	29311463	1066	1066	1066	1066	0
300	20250328	134600	29311463	1066	1066	1066	1066	0
301	20250328	134500	29311463	1066	1066	1066	1066	0
302	20250328	134400	29311463	1066	1066	1066	1066	0
303	20250328	134300	29311463	1066	1066	1066	1066	0
304	20250328	134200	29311463	1066	1066	1066	1066	0
305	20250328	134100	29311463	1066	1066	1066	1066	0
306	20250328	134000	29311463	1066	1066	1066	1066	0
307	20250328	133900	29311463	1066	1066	1066	1066	0
308	20250328	133800	29311463	1066	1066	1066	1066	0
309	20250328	133700	29311463	1066	1066	1066	1066	0
310	20250328	133600	29311463	1066	1066	1066	1066	0
311	20250328	133500	29311463	1066	1066	1066	1066	0
312	20250328	133400	29311463	1066	1066	1066	1066	0
313	20250328	133300	29311463	1066	1066	1066	1066	0
314	20250328	133200	29311463	1066	1066	1066	1066	0
315	20250328	133100	29311463	1066	1066	1066	1066	0
316	20250328	133000	29311463	1066	1066	1066	1066	0
317	20250328	132900	29311463	1066	1066	1066	1066	0
318	20250328	132800	29311463	1066	1066	1066	1066	0
319	20250328	132700	29311463	1066	1066	1066	1066	0
320	20250328	132600	29311463	1066	1066	1066	1066	2500
321	20250328	132500	26646463	1066	1066	1066	1066	0
322	20250328	132400	26646463	1066	1066	1066	1066	0
323	20250328	132300	26646463	1066	1066	1066	1066	0
324	20250328	132200	26646463	1066	1063	1066	1062	15028
325	20250328	132100	10653033	1064	1065	1065	1064	6
326	20250328	132000	10646647	1063	1063	1063	1063	10
327	20250328	131900	10636017	1067	1064	1067	1064	100
328	20250328	131800	10529496	1064	1064	1064	1064	0
329	20250328	131700	10529496	1064	1064	1064	1064	0
330	20250328	131600	10529496	1064	1064	1064	1064	0
331	20250328	131500	10529496	1064	1064	1064	1064	0
332	20250328	131400	10529496	1064	1064	1064	1064	0
333	20250328	131300	10529496	1064	1064	1064	1064	0
334	20250328	131200	10529496	1064	1064	1064	1064	0
335	20250328	131100	10529496	1064	1064	1064	1064	0
336	20250328	131000	10529496	1064	1064	1064	1064	0
337	20250328	130900	10529496	1064	1064	1064	1064	0
338	20250328	130800	10529496	1064	1064	1064	1064	0
339	20250328	130700	10529496	1064	1064	1064	1064	0
340	20250328	130600	10529496	1064	1064	1064	1064	0
341	20250328	130500	10529496	1064	1064	1064	1064	0
342	20250328	130400	10529496	1064	1064	1064	1064	0
343	20250328	130300	10529496	1064	1064	1064	1064	0
344	20250328	130200	10529496	1064	1064	1064	1064	0
345	20250328	130100	10529496	1064	1064	1064	1064	0
346	20250328	130000	10529496	1064	1064	1064	1064	3
347	20250328	125900	10526304	1064	1064	1064	1064	0
348	20250328	125800	10526304	1064	1064	1064	1064	0
349	20250328	125700	10526304	1064	1064	1064	1064	0
350	20250328	125600	10526304	1064	1064	1064	1064	0
351	20250328	125500	10526304	1064	1064	1064	1064	0
352	20250328	125400	10526304	1064	1064	1064	1064	149
353	20250328	125300	10367768	1064	1064	1064	1064	0
354	20250328	125200	10367768	1064	1064	1064	1064	0
355	20250328	125100	10367768	1064	1064	1064	1064	0
356	20250328	125000	10367768	1064	1064	1064	1064	0
357	20250328	124900	10367768	1064	1064	1064	1064	0
358	20250328	124800	10367768	1064	1064	1064	1064	0
359	20250328	124700	10367768	1064	1064	1064	1064	0
360	20250328	124600	10367768	1064	1064	1064	1064	0
361	20250328	124500	10367768	1064	1064	1064	1064	1
362	20250328	124400	10366704	1062	1062	1062	1062	0
363	20250328	124300	10366704	1062	1062	1062	1062	0
364	20250328	124200	10366704	1062	1062	1062	1062	0
365	20250328	124100	10366704	1062	1063	1063	1062	363
366	20250328	124000	9981166	1064	1064	1064	1064	0
367	20250328	123900	9981166	1064	1064	1064	1064	0
368	20250328	123800	9981166	1064	1064	1064	1064	0
369	20250328	123700	9981166	1064	1064	1064	1064	0
370	20250328	123600	9981166	1064	1064	1064	1064	0
371	20250328	123500	9981166	1064	1064	1064	1064	0
372	20250328	123400	9981166	1064	1064	1064	1064	0
373	20250328	123300	9981166	1064	1064	1064	1064	0
374	20250328	123200	9981166	1064	1064	1064	1064	0
375	20250328	123100	9981166	1064	1064	1064	1064	0
376	20250328	123000	9981166	1064	1064	1064	1064	0
377	20250328	122900	9981166	1064	1064	1064	1064	5
378	20250328	122800	9975846	1064	1064	1064	1064	0
379	20250328	122700	9975846	1064	1064	1064	1064	0
380	20250328	122600	9975846	1064	1064	1064	1064	0
381	20250328	122500	9975846	1064	1064	1064	1064	0
382	20250328	122400	9975846	1064	1064	1064	1064	0
383	20250328	122300	9975846	1064	1064	1064	1064	20
384	20250328	122200	9954566	1064	1064	1064	1064	0
385	20250328	122100	9954566	1064	1064	1064	1064	0
386	20250328	122000	9954566	1064	1064	1064	1064	0
387	20250328	121900	9954566	1064	1064	1064	1064	0
388	20250328	121800	9954566	1064	1064	1064	1064	0
389	20250328	121700	9954566	1064	1064	1064	1064	0
390	20250328	121600	9954566	1064	1064	1064	1064	0
391	20250328	121500	9954566	1064	1064	1064	1064	0
392	20250328	121400	9954566	1064	1064	1064	1064	0
393	20250328	121300	9954566	1064	1064	1064	1064	0
394	20250328	121200	9954566	1064	1064	1064	1064	0
395	20250328	121100	9954566	1064	1064	1064	1064	0
396	20250328	121000	9954566	1064	1064	1064	1064	600
397	20250328	120900	9316166	1064	1064	1064	1064	0
398	20250328	120800	9316166	1064	1064	1064	1064	0
399	20250328	120700	9316166	1064	1064	1064	1064	0
400	20250328	120600	9316166	1064	1064	1064	1064	0
401	20250328	120500	9316166	1064	1064	1064	1064	0
402	20250328	120400	9316166	1064	1064	1064	1064	0
403	20250328	120300	9316166	1064	1064	1064	1064	0
404	20250328	120200	9316166	1064	1064	1064	1064	0
405	20250328	120100	9316166	1064	1064	1064	1064	0
406	20250328	120000	9316166	1064	1064	1064	1064	0
407	20250328	115900	9316166	1064	1064	1064	1064	0
408	20250328	115800	9316166	1064	1064	1064	1064	0
409	20250328	115700	9316166	1064	1064	1064	1064	0
410	20250328	115600	9316166	1064	1064	1064	1064	0
411	20250328	115500	9316166	1064	1064	1064	1064	4
412	20250328	115400	9311910	1063	1063	1063	1063	132
413	20250328	115300	9171594	1063	1063	1063	1063	0
414	20250328	115200	9171594	1063	1063	1063	1063	0
415	20250328	115100	9171594	1063	1063	1063	1063	0
416	20250328	115000	9171594	1063	1063	1063	1063	0
417	20250328	114900	9171594	1063	1063	1063	1063	1
418	20250328	114800	9170531	1062	1062	1062	1062	0
419	20250328	114700	9170531	1062	1062	1062	1062	0
420	20250328	114600	9170531	1062	1062	1062	1062	1
421	20250328	114500	9169469	1063	1063	1063	1063	0
422	20250328	114400	9169469	1063	1063	1063	1063	0
423	20250328	114300	9169469	1063	1063	1063	1063	0
424	20250328	114200	9169469	1063	1063	1063	1063	0
425	20250328	114100	9169469	1063	1063	1063	1063	0
426	20250328	114000	9169469	1063	1063	1063	1063	0
427	20250328	113900	9169469	1063	1063	1063	1063	200
428	20250328	113800	8956869	1063	1063	1063	1063	0
429	20250328	113700	8956869	1063	1063	1063	1063	0
430	20250328	113600	8956869	1063	1063	1063	1063	0
431	20250328	113500	8956869	1063	1063	1063	1063	0
432	20250328	113400	8956869	1063	1063	1063	1063	0
433	20250328	113300	8956869	1063	1063	1063	1063	0
434	20250328	113200	8956869	1063	1063	1063	1063	0
435	20250328	113100	8956869	1063	1063	1063	1063	0
436	20250328	113000	8956869	1063	1063	1063	1063	0
437	20250328	112900	8956869	1063	1063	1063	1063	0
438	20250328	112800	8956869	1063	1063	1063	1063	0
439	20250328	112700	8956869	1063	1063	1063	1063	0
440	20250328	112600	8956869	1063	1063	1063	1063	0
441	20250328	112500	8956869	1063	1063	1063	1063	0
442	20250328	112400	8956869	1063	1063	1063	1063	0
443	20250328	112300	8956869	1063	1062	1063	1062	51
444	20250328	112200	8902706	1062	1062	1062	1062	0
445	20250328	112100	8902706	1062	1062	1062	1062	0
446	20250328	112000	8902706	1062	1062	1062	1062	0
447	20250328	111900	8902706	1062	1062	1062	1062	0
448	20250328	111800	8902706	1062	1062	1062	1062	0
449	20250328	111700	8902706	1062	1062	1062	1062	0
450	20250328	111600	8902706	1062	1062	1062	1062	0
451	20250328	111500	8902706	1062	1062	1062	1062	0
452	20250328	111400	8902706	1062	1062	1062	1062	0
453	20250328	111300	8902706	1062	1062	1062	1062	0
454	20250328	111200	8902706	1062	1062	1062	1062	0
455	20250328	111100	8902706	1062	1062	1062	1062	0
456	20250328	111000	8902706	1062	1062	1062	1062	2
457	20250328	110900	8900582	1056	1056	1056	1056	0
458	20250328	110800	8900582	1056	1056	1056	1056	0
459	20250328	110700	8900582	1056	1056	1056	1056	0
460	20250328	110600	8900582	1056	1056	1056	1056	0
461	20250328	110500	8900582	1056	1056	1056	1056	0
462	20250328	110400	8900582	1056	1056	1056	1056	0
463	20250328	110300	8900582	1056	1056	1056	1056	0
464	20250328	110200	8900582	1056	1056	1056	1056	0
465	20250328	110100	8900582	1056	1056	1056	1056	0
466	20250328	110000	8900582	1056	1056	1056	1056	0
467	20250328	105900	8900582	1056	1056	1056	1056	0
468	20250328	105800	8900582	1056	1056	1056	1056	0
469	20250328	105700	8900582	1056	1056	1056	1056	519
470	20250328	105600	8352518	1056	1056	1056	1056	0
471	20250328	105500	8352518	1056	1056	1056	1056	0
472	20250328	105400	8352518	1056	1056	1056	1056	200
473	20250328	105300	8141318	1056	1056	1056	1056	200
474	20250328	105200	7930118	1055	1055	1055	1055	0
475	20250328	105100	7930118	1055	1055	1055	1055	0
476	20250328	105000	7930118	1055	1055	1055	1055	200
477	20250328	104900	7719118	1055	1055	1055	1055	600
478	20250328	104800	7086118	1055	1060	1060	1055	51
479	20250328	104700	7032163	1063	1063	1063	1063	0
480	20250328	104600	7032163	1063	1063	1063	1063	1
481	20250328	104500	7031100	1061	1061	1061	1061	0
482	20250328	104400	7031100	1061	1061	1061	1061	0
483	20250328	104300	7031100	1061	1061	1061	1061	0
484	20250328	104200	7031100	1061	1061	1061	1061	0
485	20250328	104100	7031100	1061	1061	1061	1061	0
486	20250328	104000	7031100	1061	1061	1061	1061	0
487	20250328	103900	7031100	1061	1061	1061	1061	0
488	20250328	103800	7031100	1061	1061	1061	1061	0
489	20250328	103700	7031100	1061	1061	1061	1061	0
490	20250328	103600	7031100	1061	1061	1061	1061	10
491	20250328	103500	7020490	1061	1061	1061	1061	0
492	20250328	103400	7020490	1061	1061	1061	1061	0
493	20250328	103300	7020490	1061	1061	1061	1061	0
494	20250328	103200	7020490	1061	1061	1061	1061	0
495	20250328	103100	7020490	1061	1061	1061	1061	0
496	20250328	103000	7020490	1061	1061	1061	1061	0
497	20250328	102900	7020490	1061	1061	1061	1061	0
498	20250328	102800	7020490	1061	1061	1061	1061	1
499	20250328	102700	7019429	1061	1061	1061	1061	0
500	20250328	102600	7019429	1061	1061	1061	1061	0
501	20250328	102500	7019429	1061	1061	1061	1061	0
502	20250328	102400	7019429	1061	1060	1061	1060	100
503	20250328	102300	6913340	1052	1052	1052	1052	200
504	20250328	102200	6702940	1062	1062	1062	1062	0
505	20250328	102100	6702940	1062	1062	1062	1062	0
506	20250328	102000	6702940	1062	1062	1062	1062	0
507	20250328	101900	6702940	1062	1062	1062	1062	0
508	20250328	101800	6702940	1062	1062	1062	1062	1
509	20250328	101700	6701878	1052	1052	1052	1052	0
510	20250328	101600	6701878	1052	1052	1052	1052	0
511	20250328	101500	6701878	1052	1052	1052	1052	0
512	20250328	101400	6701878	1052	1052	1052	1052	0
513	20250328	101300	6701878	1052	1052	1052	1052	197
514	20250328	101200	6494634	1052	1052	1052	1052	0
515	20250328	101100	6494634	1052	1052	1052	1052	0
516	20250328	101000	6494634	1052	1056	1056	1052	44
517	20250328	100900	6448180	1064	1064	1064	1064	0
518	20250328	100800	6448180	1064	1064	1064	1064	0
519	20250328	100700	6448180	1064	1064	1064	1064	0
520	20250328	100600	6448180	1064	1063	1064	1063	50
521	20250328	100500	6395023	1063	1063	1063	1063	0
522	20250328	100400	6395023	1063	1063	1063	1063	0
523	20250328	100300	6395023	1063	1063	1063	1063	6000
524	20250328	100200	17023	1063	1063	1063	1063	0
525	20250328	100100	17023	1063	1063	1063	1063	0
526	20250328	100000	17023	1063	1063	1063	1063	0
527	20250328	095900	17023	1063	1063	1063	1063	0
528	20250328	095800	17023	1063	1063	1063	1063	0
529	20250328	095700	17023	1063	1063	1063	1063	0
530	20250328	095600	17023	1063	1063	1063	1063	0
531	20250328	095500	17023	1063	1063	1063	1063	0
532	20250328	095400	17023	1063	1063	1063	1063	0
533	20250328	095300	17023	1063	1063	1063	1063	0
534	20250328	095200	17023	1063	1063	1063	1063	0
535	20250328	095100	17023	1063	1063	1063	1063	0
536	20250328	095000	17023	1063	1063	1063	1063	0
537	20250328	094900	17023	1063	1063	1063	1063	0
538	20250328	094800	17023	1063	1063	1063	1063	0
539	20250328	094700	17023	1063	1063	1063	1063	0
540	20250328	094600	17023	1063	1063	1063	1063	0
541	20250328	094500	17023	1063	1063	1063	1063	0
542	20250328	094400	17023	1063	1063	1063	1063	0
543	20250328	094300	17023	1063	1063	1063	1063	1
544	20250328	094200	15960	1064	1064	1064	1064	0
545	20250328	094100	15960	1064	1064	1064	1064	0
546	20250328	094000	15960	1064	1064	1064	1064	0
547	20250328	093900	15960	1064	1064	1064	1064	0
548	20250328	093800	15960	1064	1064	1064	1064	0
549	20250328	093700	15960	1064	1064	1064	1064	0
550	20250328	093600	15960	1064	1064	1064	1064	10
551	20250328	093500	5320	1064	1064	1064	1064	0
552	20250328	093400	5320	1064	1064	1064	1064	0
553	20250328	093300	5320	1064	1064	1064	1064	1
554	20250328	093200	4256	1064	1064	1064	1064	0
555	20250328	093100	4256	1064	1064	1064	1064	0
556	20250328	093000	4256	1064	1064	1064	1064	0
557	20250328	092900	4256	1064	1064	1064	1064	0
558	20250328	092800	4256	1064	1064	1064	1064	0
559	20250328	092700	4256	1064	1064	1064	1064	0
560	20250328	092600	4256	1064	1064	1064	1064	0
561	20250328	092500	4256	1064	1064	1064	1064	0
562	20250328	092400	4256	1064	1064	1064	1064	0
563	20250328	092300	4256	1064	1064	1064	1064	0
564	20250328	092200	4256	1064	1064	1064	1064	0
565	20250328	092100	4256	1064	1064	1064	1064	0
566	20250328	092000	4256	1064	1064	1064	1064	0
567	20250328	091900	4256	1064	1064	1064	1064	0
568	20250328	091800	4256	1064	1064	1064	1064	0
569	20250328	091700	4256	1064	1064	1064	1064	0
570	20250328	091600	4256	1064	1064	1064	1064	0
571	20250328	091500	4256	1064	1064	1064	1064	0
572	20250328	091400	4256	1064	1064	1064	1064	0
573	20250328	091300	4256	1064	1064	1064	1064	0
574	20250328	091200	4256	1064	1064	1064	1064	4
575	20250328	091100	0	1062	1062	1062	1062	0
576	20250328	091000	0	1062	1062	1062	1062	0
577	20250328	090900	0	1062	1062	1062	1062	0
578	20250328	090800	0	1062	1062	1062	1062	0
579	20250328	090700	0	1062	1062	1062	1062	0
580	20250328	090600	0	1062	1062	1062	1062	0
581	20250328	090500	0	1062	1062	1062	1062	0
582	20250328	090400	0	1062	1062	1062	1062	0
583	20250328	090300	0	1062	1062	1062	1062	0
584	20250328	090200	0	1062	1062	1062	1062	0
585	20250328	090100	0	1062	1062	1062	1062	0
586	20250328	090000	0	1062	1062	1062	1062	0