KissMeData/002460/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	183700	44644070	9200	9200	9200	9200	78
3	20250304	183600	44644070	9200	9200	9200	9200	0
4	20250304	183500	44644070	9200	9200	9200	9200	0
5	20250304	183400	44644070	9200	9200	9200	9200	0
6	20250304	183300	44644070	9200	9200	9200	9200	0
7	20250304	183200	44644070	9200	9200	9200	9200	0
8	20250304	183100	44644070	9200	9200	9200	9200	0
9	20250304	183000	44644070	9200	9200	9200	9200	0
10	20250304	182900	44644070	9200	9200	9200	9200	0
11	20250304	182800	44644070	9200	9200	9200	9200	0
12	20250304	182700	44644070	9200	9200	9200	9200	0
13	20250304	182600	44644070	9200	9200	9200	9200	0
14	20250304	182500	44644070	9200	9200	9200	9200	0
15	20250304	182400	44644070	9200	9200	9200	9200	0
16	20250304	182300	44644070	9200	9200	9200	9200	0
17	20250304	182200	44644070	9200	9200	9200	9200	0
18	20250304	182100	44644070	9200	9200	9200	9200	0
19	20250304	182000	44644070	9200	9200	9200	9200	0
20	20250304	181900	44644070	9200	9200	9200	9200	0
21	20250304	181800	44644070	9200	9200	9200	9200	0
22	20250304	181700	44644070	9200	9200	9200	9200	0
23	20250304	181600	44644070	9200	9200	9200	9200	0
24	20250304	181500	44644070	9200	9200	9200	9200	0
25	20250304	181400	44644070	9200	9200	9200	9200	0
26	20250304	181300	44644070	9200	9200	9200	9200	0
27	20250304	181200	44644070	9200	9200	9200	9200	0
28	20250304	181100	44644070	9200	9200	9200	9200	0
29	20250304	181000	44644070	9200	9200	9200	9200	0
30	20250304	180900	44644070	9200	9200	9200	9200	0
31	20250304	180800	44644070	9200	9200	9200	9200	0
32	20250304	180700	44644070	9200	9200	9200	9200	78
33	20250304	180600	44644070	9200	9200	9200	9200	0
34	20250304	180500	44644070	9200	9200	9200	9200	0
35	20250304	180400	44644070	9200	9200	9200	9200	0
36	20250304	180300	44644070	9200	9200	9200	9200	0
37	20250304	180200	44644070	9200	9200	9200	9200	0
38	20250304	180100	44644070	9200	9200	9200	9200	0
39	20250304	180000	44644070	9200	9200	9200	9200	0
40	20250304	175900	44644070	9200	9200	9200	9200	0
41	20250304	175800	44644070	9200	9200	9200	9200	0
42	20250304	175700	44644070	9200	9200	9200	9200	0
43	20250304	175600	44644070	9200	9200	9200	9200	0
44	20250304	175500	44644070	9200	9200	9200	9200	0
45	20250304	175400	44644070	9200	9200	9200	9200	0
46	20250304	175300	44644070	9200	9200	9200	9200	0
47	20250304	175200	44644070	9200	9200	9200	9200	0
48	20250304	175100	44644070	9200	9200	9200	9200	0
49	20250304	175000	44644070	9200	9200	9200	9200	0
50	20250304	174900	44644070	9200	9200	9200	9200	0
51	20250304	174800	44644070	9200	9200	9200	9200	0
52	20250304	174700	44644070	9200	9200	9200	9200	0
53	20250304	174600	44644070	9200	9200	9200	9200	0
54	20250304	174500	44644070	9200	9200	9200	9200	0
55	20250304	174400	44644070	9200	9200	9200	9200	0
56	20250304	174300	44644070	9200	9200	9200	9200	0
57	20250304	174200	44644070	9200	9200	9200	9200	0
58	20250304	174100	44644070	9200	9200	9200	9200	0
59	20250304	174000	44644070	9200	9200	9200	9200	0
60	20250304	173900	44644070	9200	9200	9200	9200	0
61	20250304	173800	44644070	9200	9200	9200	9200	0
62	20250304	173700	44644070	9200	9200	9200	9200	78
63	20250304	173600	44644070	9200	9200	9200	9200	0
64	20250304	173500	44644070	9200	9200	9200	9200	0
65	20250304	173400	44644070	9200	9200	9200	9200	0
66	20250304	173300	44644070	9200	9200	9200	9200	0
67	20250304	173200	44644070	9200	9200	9200	9200	0
68	20250304	173100	44644070	9200	9200	9200	9200	0
69	20250304	173000	44644070	9200	9200	9200	9200	0
70	20250304	172900	44644070	9200	9200	9200	9200	0
71	20250304	172800	44644070	9200	9200	9200	9200	0
72	20250304	172700	44644070	9200	9200	9200	9200	0
73	20250304	172600	44644070	9200	9200	9200	9200	0
74	20250304	172500	44644070	9200	9200	9200	9200	0
75	20250304	172400	44644070	9200	9200	9200	9200	0
76	20250304	172300	44644070	9200	9200	9200	9200	0
77	20250304	172200	44644070	9200	9200	9200	9200	0
78	20250304	172100	44644070	9200	9200	9200	9200	0
79	20250304	172000	44644070	9200	9200	9200	9200	0
80	20250304	171900	44644070	9200	9200	9200	9200	0
81	20250304	171800	44644070	9200	9200	9200	9200	0
82	20250304	171700	44644070	9200	9200	9200	9200	0
83	20250304	171600	44644070	9200	9200	9200	9200	0
84	20250304	171500	44644070	9200	9200	9200	9200	0
85	20250304	171400	44644070	9200	9200	9200	9200	0
86	20250304	171300	44644070	9200	9200	9200	9200	0
87	20250304	171200	44644070	9200	9200	9200	9200	0
88	20250304	171100	44644070	9200	9200	9200	9200	0
89	20250304	171000	44644070	9200	9200	9200	9200	0
90	20250304	170900	44644070	9200	9200	9200	9200	0
91	20250304	170800	44644070	9200	9200	9200	9200	0
92	20250304	170700	44644070	9200	9200	9200	9200	78
93	20250304	170600	44644070	9200	9200	9200	9200	0
94	20250304	170500	44644070	9200	9200	9200	9200	0
95	20250304	170400	44644070	9200	9200	9200	9200	0
96	20250304	170300	44644070	9200	9200	9200	9200	0
97	20250304	170200	44644070	9200	9200	9200	9200	0
98	20250304	170100	44644070	9200	9200	9200	9200	0
99	20250304	170000	44644070	9200	9200	9200	9200	0
100	20250304	165900	44644070	9200	9200	9200	9200	0
101	20250304	165800	44644070	9200	9200	9200	9200	0
102	20250304	165700	44644070	9200	9200	9200	9200	0
103	20250304	165600	44644070	9200	9200	9200	9200	0
104	20250304	165500	44644070	9200	9200	9200	9200	0
105	20250304	165400	44644070	9200	9200	9200	9200	0
106	20250304	165300	44644070	9200	9200	9200	9200	0
107	20250304	165200	44644070	9200	9200	9200	9200	0
108	20250304	165100	44644070	9200	9200	9200	9200	0
109	20250304	165000	44644070	9200	9200	9200	9200	0
110	20250304	164900	44644070	9200	9200	9200	9200	0
111	20250304	164800	44644070	9200	9200	9200	9200	0
112	20250304	164700	44644070	9200	9200	9200	9200	0
113	20250304	164600	44644070	9200	9200	9200	9200	0
114	20250304	164500	44644070	9200	9200	9200	9200	0
115	20250304	164400	44644070	9200	9200	9200	9200	0
116	20250304	164300	44644070	9200	9200	9200	9200	0
117	20250304	164200	44644070	9200	9200	9200	9200	0
118	20250304	164100	44644070	9200	9200	9200	9200	0
119	20250304	164000	44644070	9200	9200	9200	9200	0
120	20250304	163900	44644070	9200	9200	9200	9200	0
121	20250304	163800	44644070	9200	9200	9200	9200	0
122	20250304	163700	44644070	9200	9200	9200	9200	78
123	20250304	163600	44644070	9200	9200	9200	9200	0
124	20250304	163500	44644070	9200	9200	9200	9200	0
125	20250304	163400	44644070	9200	9200	9200	9200	0
126	20250304	163300	44644070	9200	9200	9200	9200	0
127	20250304	163200	44644070	9200	9200	9200	9200	0
128	20250304	163100	44644070	9200	9200	9200	9200	0
129	20250304	163000	44644070	9200	9200	9200	9200	0
130	20250304	162900	44644070	9200	9200	9200	9200	0
131	20250304	162800	44644070	9200	9200	9200	9200	0
132	20250304	162700	44644070	9200	9200	9200	9200	0
133	20250304	162600	44644070	9200	9200	9200	9200	0
134	20250304	162500	44644070	9200	9200	9200	9200	0
135	20250304	162400	44644070	9200	9200	9200	9200	0
136	20250304	162300	44644070	9200	9200	9200	9200	0
137	20250304	162200	44644070	9200	9200	9200	9200	0
138	20250304	162100	44644070	9200	9200	9200	9200	0
139	20250304	162000	44644070	9200	9200	9200	9200	0
140	20250304	161900	44644070	9200	9200	9200	9200	0
141	20250304	161800	44644070	9200	9200	9200	9200	0
142	20250304	161700	44644070	9200	9200	9200	9200	0
143	20250304	161600	44644070	9200	9200	9200	9200	0
144	20250304	161500	44644070	9200	9200	9200	9200	0
145	20250304	161400	44644070	9200	9200	9200	9200	0
146	20250304	161300	44644070	9200	9200	9200	9200	0
147	20250304	161200	44644070	9200	9200	9200	9200	0
148	20250304	161100	44644070	9200	9200	9200	9200	0
149	20250304	161000	44644070	9200	9200	9200	9200	0
150	20250304	160900	44644070	9200	9200	9200	9200	0
151	20250304	160800	44644070	9200	9200	9200	9200	0
152	20250304	160700	44644070	9200	9200	9200	9200	78
153	20250304	160600	44644070	9200	9200	9200	9200	0
154	20250304	160500	44644070	9200	9200	9200	9200	0
155	20250304	160400	44644070	9200	9200	9200	9200	0
156	20250304	160300	44644070	9200	9200	9200	9200	0
157	20250304	160200	44644070	9200	9200	9200	9200	0
158	20250304	160100	44644070	9200	9200	9200	9200	0
159	20250304	160000	44644070	9200	9200	9200	9200	0
160	20250304	155900	44644070	9200	9200	9200	9200	0
161	20250304	155800	44644070	9200	9200	9200	9200	0
162	20250304	155700	44644070	9200	9200	9200	9200	0
163	20250304	155600	44644070	9200	9200	9200	9200	0
164	20250304	155500	44644070	9200	9200	9200	9200	0
165	20250304	155400	44644070	9200	9200	9200	9200	0
166	20250304	155300	44644070	9200	9200	9200	9200	0
167	20250304	155200	44644070	9200	9200	9200	9200	0
168	20250304	155100	44644070	9200	9200	9200	9200	0
169	20250304	155000	44644070	9200	9200	9200	9200	0
170	20250304	154900	44644070	9200	9200	9200	9200	0
171	20250304	154800	44644070	9200	9200	9200	9200	0
172	20250304	154700	44644070	9200	9200	9200	9200	0
173	20250304	154600	44644070	9200	9200	9200	9200	0
174	20250304	154500	44644070	9200	9200	9200	9200	0
175	20250304	154400	44644070	9200	9200	9200	9200	0
176	20250304	154300	44644070	9200	9200	9200	9200	0
177	20250304	154200	44644070	9200	9200	9200	9200	0
178	20250304	154100	44644070	9200	9200	9200	9200	0
179	20250304	154000	44644070	9200	9200	9200	9200	0
180	20250304	153900	44644070	9200	9200	9200	9200	0
181	20250304	153800	44644070	9200	9200	9200	9200	0
182	20250304	153700	44644070	9200	9200	9200	9200	78
183	20250304	153600	44644070	9200	9200	9200	9200	0
184	20250304	153500	44644070	9200	9200	9200	9200	0
185	20250304	153400	44644070	9200	9200	9200	9200	0
186	20250304	153300	44644070	9200	9200	9200	9200	0
187	20250304	153200	44644070	9200	9200	9200	9200	0
188	20250304	153100	44644070	9200	9200	9200	9200	0
189	20250304	153000	44644070	9200	9200	9200	9200	78
190	20250304	152900	43926470	9080	9080	9080	9080	0
191	20250304	152800	43926470	9080	9080	9080	9080	0
192	20250304	152700	43926470	9080	9080	9080	9080	0
193	20250304	152600	43926470	9080	9080	9080	9080	0
194	20250304	152500	43926470	9080	9080	9080	9080	0
195	20250304	152400	43926470	9080	9080	9080	9080	0
196	20250304	152300	43926470	9080	9080	9080	9080	0
197	20250304	152200	43926470	9080	9080	9080	9080	0
198	20250304	152100	43926470	9080	9080	9080	9080	0
199	20250304	152000	43926470	9080	9080	9080	9080	0
200	20250304	151900	43926470	9080	9080	9080	9080	7
201	20250304	151800	43862910	9190	9190	9190	9190	0
202	20250304	151700	43862910	9190	9190	9190	9190	0
203	20250304	151600	43862910	9190	9190	9190	9190	0
204	20250304	151500	43862910	9190	9070	9190	9070	23
205	20250304	151400	43652540	9070	9070	9070	9070	0
206	20250304	151300	43652540	9070	9070	9070	9070	1
207	20250304	151200	43643470	9070	9070	9070	9070	1
208	20250304	151100	43634400	9070	9070	9070	9070	1
209	20250304	151000	43625330	9070	9070	9070	9070	0
210	20250304	150900	43625330	9070	9070	9070	9070	1
211	20250304	150800	43616260	9070	9070	9070	9070	1
212	20250304	150700	43607190	9070	9070	9070	9070	1
213	20250304	150600	43598120	9070	9070	9070	9070	1
214	20250304	150500	43589050	9070	9070	9070	9070	0
215	20250304	150400	43589050	9070	9070	9070	9070	1
216	20250304	150300	43579980	9100	9070	9100	9070	3
217	20250304	150200	43552730	9070	9070	9070	9070	1
218	20250304	150100	43543660	9070	9070	9070	9070	0
219	20250304	150000	43543660	9070	9070	9070	9070	1
220	20250304	145900	43534590	9070	9070	9070	9070	1
221	20250304	145800	43525520	9070	9070	9070	9070	1
222	20250304	145700	43516450	9070	9070	9070	9070	1
223	20250304	145600	43507380	9070	9070	9070	9070	0
224	20250304	145500	43507380	9070	9070	9070	9070	1
225	20250304	145400	43498310	9070	9070	9070	9070	1
226	20250304	145300	43489240	9070	9070	9070	9070	1
227	20250304	145200	43480170	9080	9080	9080	9080	0
228	20250304	145100	43480170	9080	9080	9080	9080	1
229	20250304	145000	43471090	9080	9080	9080	9080	1
230	20250304	144900	43462010	9090	9090	9090	9090	1
231	20250304	144800	43452920	9090	9090	9090	9090	1
232	20250304	144700	43443830	9090	9090	9090	9090	0
233	20250304	144600	43443830	9090	9090	9090	9090	1
234	20250304	144500	43434740	9090	9090	9090	9090	1
235	20250304	144400	43425650	9090	9090	9090	9090	1
236	20250304	144300	43416560	9090	9090	9090	9090	1
237	20250304	144200	43407470	9090	9090	9090	9090	1
238	20250304	144100	43398380	9090	9090	9090	9090	1
239	20250304	144000	43389290	9090	9090	9090	9090	0
240	20250304	143900	43389290	9090	9090	9090	9090	0
241	20250304	143800	43389290	9090	9090	9090	9090	0
242	20250304	143700	43389290	9090	9090	9090	9090	0
243	20250304	143600	43389290	9090	9090	9090	9090	0
244	20250304	143500	43389290	9090	9090	9090	9090	1
245	20250304	143400	43380200	9090	9090	9090	9090	1
246	20250304	143300	43371110	9080	9080	9080	9080	1
247	20250304	143200	43362030	9080	9080	9080	9080	0
248	20250304	143100	43362030	9080	9080	9080	9080	0
249	20250304	143000	43362030	9080	9080	9080	9080	0
250	20250304	142900	43362030	9080	9080	9080	9080	0
251	20250304	142800	43362030	9080	9080	9080	9080	0
252	20250304	142700	43362030	9080	9080	9080	9080	1
253	20250304	142600	43352950	9070	9070	9070	9070	0
254	20250304	142500	43352950	9070	9070	9070	9070	0
255	20250304	142400	43352950	9070	9070	9070	9070	0
256	20250304	142300	43352950	9070	9070	9070	9070	0
257	20250304	142200	43352950	9070	9070	9070	9070	0
258	20250304	142100	43352950	9070	9070	9070	9070	0
259	20250304	142000	43352950	9070	9070	9070	9070	0
260	20250304	141900	43352950	9070	9070	9070	9070	0
261	20250304	141800	43352950	9070	9070	9070	9070	0
262	20250304	141700	43352950	9070	9070	9070	9070	0
263	20250304	141600	43352950	9070	9070	9070	9070	0
264	20250304	141500	43352950	9070	9070	9070	9070	1
265	20250304	141400	43343880	9060	9060	9060	9060	0
266	20250304	141300	43343880	9060	9060	9060	9060	0
267	20250304	141200	43343880	9060	9060	9060	9060	0
268	20250304	141100	43343880	9060	9060	9060	9060	0
269	20250304	141000	43343880	9060	9060	9060	9060	0
270	20250304	140900	43343880	9060	9060	9060	9060	0
271	20250304	140800	43343880	9060	9060	9060	9060	0
272	20250304	140700	43343880	9060	9060	9060	9060	0
273	20250304	140600	43343880	9060	9060	9060	9060	0
274	20250304	140500	43343880	9060	9060	9060	9060	0
275	20250304	140400	43343880	9060	9060	9060	9060	0
276	20250304	140300	43343880	9060	9060	9060	9060	465
277	20250304	140200	39130980	9060	9060	9060	9060	0
278	20250304	140100	39130980	9060	9060	9060	9060	0
279	20250304	140000	39130980	9060	9060	9060	9060	1
280	20250304	135900	39121920	9060	9060	9060	9060	0
281	20250304	135800	39121920	9060	9060	9060	9060	0
282	20250304	135700	39121920	9060	9060	9060	9060	0
283	20250304	135600	39121920	9060	9060	9060	9060	0
284	20250304	135500	39121920	9060	9060	9060	9060	0
285	20250304	135400	39121920	9060	9060	9060	9060	0
286	20250304	135300	39121920	9060	9060	9060	9060	1
287	20250304	135200	39112860	9050	9050	9050	9050	0
288	20250304	135100	39112860	9050	9050	9050	9050	0
289	20250304	135000	39112860	9050	9050	9050	9050	0
290	20250304	134900	39112860	9050	9050	9050	9050	1
291	20250304	134800	39103810	9050	9050	9050	9050	0
292	20250304	134700	39103810	9050	9050	9050	9050	0
293	20250304	134600	39103810	9050	9050	9050	9050	1319
294	20250304	134500	27166860	9050	9050	9050	9050	7
295	20250304	134400	27103510	9050	9050	9050	9050	0
296	20250304	134300	27103510	9050	9050	9050	9050	50
297	20250304	134200	26651010	9050	9050	9050	9050	0
298	20250304	134100	26651010	9050	9050	9050	9050	0
299	20250304	134000	26651010	9050	9050	9050	9050	0
300	20250304	133900	26651010	9050	9050	9050	9050	0
301	20250304	133800	26651010	9050	9050	9050	9050	0
302	20250304	133700	26651010	9050	9050	9050	9050	0
303	20250304	133600	26651010	9050	9050	9050	9050	1
304	20250304	133500	26641960	9050	9050	9050	9050	0
305	20250304	133400	26641960	9050	9050	9050	9050	0
306	20250304	133300	26641960	9050	9050	9050	9050	0
307	20250304	133200	26641960	9050	9090	9090	9050	964
308	20250304	133100	17907430	9100	9100	9100	9100	0
309	20250304	133000	17907430	9100	9100	9100	9100	1
310	20250304	132900	17898330	9100	9100	9100	9100	0
311	20250304	132800	17898330	9100	9100	9100	9100	0
312	20250304	132700	17898330	9100	9100	9100	9100	0
313	20250304	132600	17898330	9100	9100	9100	9100	0
314	20250304	132500	17898330	9100	9100	9100	9100	0
315	20250304	132400	17898330	9100	9100	9100	9100	0
316	20250304	132300	17898330	9100	9100	9100	9100	0
317	20250304	132200	17898330	9100	9100	9100	9100	50
318	20250304	132100	17443330	9090	9090	9090	9090	0
319	20250304	132000	17443330	9090	9090	9090	9090	0
320	20250304	131900	17443330	9090	9090	9090	9090	0
321	20250304	131800	17443330	9090	9090	9090	9090	0
322	20250304	131700	17443330	9090	9110	9110	9090	945
323	20250304	131600	8843560	9110	9110	9110	9110	0
324	20250304	131500	8843560	9110	9110	9110	9110	0
325	20250304	131400	8843560	9110	9110	9110	9110	0
326	20250304	131300	8843560	9110	9110	9110	9110	0
327	20250304	131200	8843560	9110	9110	9110	9110	0
328	20250304	131100	8843560	9110	9110	9110	9110	0
329	20250304	131000	8843560	9110	9110	9110	9110	0
330	20250304	130900	8843560	9110	9110	9110	9110	0
331	20250304	130800	8843560	9110	9110	9110	9110	0
332	20250304	130700	8843560	9110	9110	9110	9110	0
333	20250304	130600	8843560	9110	9110	9110	9110	0
334	20250304	130500	8843560	9110	9110	9110	9110	0
335	20250304	130400	8843560	9110	9110	9110	9110	0
336	20250304	130300	8843560	9110	9110	9110	9110	0
337	20250304	130200	8843560	9110	9110	9110	9110	0
338	20250304	130100	8843560	9110	9110	9110	9110	0
339	20250304	130000	8843560	9110	9110	9110	9110	1
340	20250304	125900	8834450	9120	9120	9120	9120	0
341	20250304	125800	8834450	9120	9120	9120	9120	0
342	20250304	125700	8834450	9120	9130	9130	9120	70
343	20250304	125600	8195470	9160	9160	9160	9160	0
344	20250304	125500	8195470	9160	9160	9160	9160	0
345	20250304	125400	8195470	9160	9160	9160	9160	0
346	20250304	125300	8195470	9160	9160	9160	9160	0
347	20250304	125200	8195470	9160	9160	9160	9160	0
348	20250304	125100	8195470	9160	9160	9160	9160	0
349	20250304	125000	8195470	9160	9160	9160	9160	0
350	20250304	124900	8195470	9160	9160	9160	9160	0
351	20250304	124800	8195470	9160	9160	9160	9160	0
352	20250304	124700	8195470	9160	9160	9160	9160	0
353	20250304	124600	8195470	9160	9160	9160	9160	0
354	20250304	124500	8195470	9160	9160	9160	9160	0
355	20250304	124400	8195470	9160	9160	9160	9160	0
356	20250304	124300	8195470	9160	9160	9160	9160	0
357	20250304	124200	8195470	9160	9160	9160	9160	9
358	20250304	124100	8113030	9150	9150	9150	9150	23
359	20250304	124000	7902580	9150	9150	9150	9150	0
360	20250304	123900	7902580	9150	9150	9150	9150	0
361	20250304	123800	7902580	9150	9150	9150	9150	4
362	20250304	123700	7865980	9150	9150	9150	9150	0
363	20250304	123600	7865980	9150	9150	9150	9150	0
364	20250304	123500	7865980	9150	9150	9150	9150	0
365	20250304	123400	7865980	9150	9150	9150	9150	0
366	20250304	123300	7865980	9150	9150	9150	9150	0
367	20250304	123200	7865980	9150	9150	9150	9150	0
368	20250304	123100	7865980	9150	9150	9150	9150	0
369	20250304	123000	7865980	9150	9150	9150	9150	0
370	20250304	122900	7865980	9150	9150	9150	9150	0
371	20250304	122800	7865980	9150	9150	9150	9150	0
372	20250304	122700	7865980	9150	9150	9150	9150	0
373	20250304	122600	7865980	9150	9150	9150	9150	0
374	20250304	122500	7865980	9150	9150	9150	9150	0
375	20250304	122400	7865980	9150	9150	9150	9150	4
376	20250304	122300	7829380	9150	9150	9150	9150	0
377	20250304	122200	7829380	9150	9150	9150	9150	0
378	20250304	122100	7829380	9150	9150	9150	9150	0
379	20250304	122000	7829380	9150	9150	9150	9150	0
380	20250304	121900	7829380	9150	9150	9150	9150	0
381	20250304	121800	7829380	9150	9150	9150	9150	0
382	20250304	121700	7829380	9150	9150	9150	9150	0
383	20250304	121600	7829380	9150	9150	9150	9150	0
384	20250304	121500	7829380	9150	9150	9150	9150	0
385	20250304	121400	7829380	9150	9150	9150	9150	0
386	20250304	121300	7829380	9150	9150	9150	9150	0
387	20250304	121200	7829380	9150	9150	9150	9150	0
388	20250304	121100	7829380	9150	9150	9150	9150	0
389	20250304	121000	7829380	9150	9150	9150	9150	0
390	20250304	120900	7829380	9150	9150	9150	9150	0
391	20250304	120800	7829380	9150	9150	9150	9150	0
392	20250304	120700	7829380	9150	9150	9150	9150	0
393	20250304	120600	7829380	9150	9150	9150	9150	0
394	20250304	120500	7829380	9150	9150	9150	9150	0
395	20250304	120400	7829380	9150	9150	9150	9150	0
396	20250304	120300	7829380	9150	9150	9150	9150	0
397	20250304	120200	7829380	9150	9150	9150	9150	0
398	20250304	120100	7829380	9150	9150	9150	9150	0
399	20250304	120000	7829380	9150	9150	9150	9150	0
400	20250304	115900	7829380	9150	9150	9150	9150	0
401	20250304	115800	7829380	9150	9150	9150	9150	0
402	20250304	115700	7829380	9150	9150	9150	9150	0
403	20250304	115600	7829380	9150	9150	9150	9150	0
404	20250304	115500	7829380	9150	9150	9150	9150	0
405	20250304	115400	7829380	9150	9150	9150	9150	1
406	20250304	115300	7820230	9150	9150	9150	9150	0
407	20250304	115200	7820230	9150	9150	9150	9150	0
408	20250304	115100	7820230	9150	9150	9150	9150	0
409	20250304	115000	7820230	9150	9150	9150	9150	0
410	20250304	114900	7820230	9150	9150	9150	9150	0
411	20250304	114800	7820230	9150	9150	9150	9150	0
412	20250304	114700	7820230	9150	9150	9150	9150	1
413	20250304	114600	7811080	9150	9150	9150	9150	0
414	20250304	114500	7811080	9150	9150	9150	9150	0
415	20250304	114400	7811080	9150	9150	9150	9150	0
416	20250304	114300	7811080	9150	9150	9150	9150	0
417	20250304	114200	7811080	9150	9150	9150	9150	0
418	20250304	114100	7811080	9150	9150	9150	9150	0
419	20250304	114000	7811080	9150	9150	9150	9150	0
420	20250304	113900	7811080	9150	9150	9150	9150	0
421	20250304	113800	7811080	9150	9150	9150	9150	0
422	20250304	113700	7811080	9150	9150	9150	9150	0
423	20250304	113600	7811080	9150	9150	9150	9150	0
424	20250304	113500	7811080	9150	9150	9150	9150	0
425	20250304	113400	7811080	9150	9150	9150	9150	0
426	20250304	113300	7811080	9150	9150	9150	9150	0
427	20250304	113200	7811080	9150	9150	9150	9150	20
428	20250304	113100	7628080	9130	9130	9130	9130	1
429	20250304	113000	7618950	9130	9130	9130	9130	0
430	20250304	112900	7618950	9130	9130	9130	9130	0
431	20250304	112800	7618950	9130	9130	9130	9130	0
432	20250304	112700	7618950	9130	9130	9130	9130	0
433	20250304	112600	7618950	9130	9130	9130	9130	0
434	20250304	112500	7618950	9130	9130	9130	9130	0
435	20250304	112400	7618950	9130	9130	9130	9130	0
436	20250304	112300	7618950	9130	9130	9130	9130	0
437	20250304	112200	7618950	9130	9130	9130	9130	0
438	20250304	112100	7618950	9130	9130	9130	9130	0
439	20250304	112000	7618950	9130	9130	9130	9130	0
440	20250304	111900	7618950	9130	9130	9130	9130	0
441	20250304	111800	7618950	9130	9130	9130	9130	0
442	20250304	111700	7618950	9130	9130	9130	9130	0
443	20250304	111600	7618950	9130	9110	9130	9110	2
444	20250304	111500	7600710	9130	9130	9130	9130	0
445	20250304	111400	7600710	9130	9130	9130	9130	0
446	20250304	111300	7600710	9130	9130	9130	9130	0
447	20250304	111200	7600710	9130	9130	9130	9130	0
448	20250304	111100	7600710	9130	9130	9130	9130	0
449	20250304	111000	7600710	9130	9130	9130	9130	0
450	20250304	110900	7600710	9130	9130	9130	9130	0
451	20250304	110800	7600710	9130	9130	9130	9130	0
452	20250304	110700	7600710	9130	9130	9130	9130	0
453	20250304	110600	7600710	9130	9130	9130	9130	0
454	20250304	110500	7600710	9130	9130	9130	9130	0
455	20250304	110400	7600710	9130	9130	9130	9130	0
456	20250304	110300	7600710	9130	9130	9130	9130	1
457	20250304	110200	7591580	9130	9130	9130	9130	0
458	20250304	110100	7591580	9130	9130	9130	9130	1
459	20250304	110000	7582450	9130	9130	9130	9130	0
460	20250304	105900	7582450	9130	9130	9130	9130	0
461	20250304	105800	7582450	9130	9130	9130	9130	0
462	20250304	105700	7582450	9130	9130	9130	9130	0
463	20250304	105600	7582450	9130	9130	9130	9130	0
464	20250304	105500	7582450	9130	9130	9130	9130	1
465	20250304	105400	7573320	9120	9120	9120	9120	0
466	20250304	105300	7573320	9120	9120	9120	9120	0
467	20250304	105200	7573320	9120	9120	9120	9120	0
468	20250304	105100	7573320	9120	9120	9120	9120	0
469	20250304	105000	7573320	9120	9120	9120	9120	0
470	20250304	104900	7573320	9120	9100	9120	9100	2
471	20250304	104800	7555100	9100	9100	9100	9100	15
472	20250304	104700	7418600	9100	9100	9100	9100	0
473	20250304	104600	7418600	9100	9100	9100	9100	16
474	20250304	104500	7273000	9100	9100	9100	9100	12
475	20250304	104400	7163800	9120	9100	9120	9100	2
476	20250304	104300	7145580	9100	9100	9100	9100	0
477	20250304	104200	7145580	9100	9100	9100	9100	0
478	20250304	104100	7145580	9100	9100	9100	9100	3
479	20250304	104000	7118280	9110	9110	9110	9110	47
480	20250304	103900	6690110	9110	9110	9110	9110	1
481	20250304	103800	6681000	9110	9110	9110	9110	0
482	20250304	103700	6681000	9110	9110	9110	9110	0
483	20250304	103600	6681000	9110	9110	9110	9110	0
484	20250304	103500	6681000	9110	9110	9110	9110	0
485	20250304	103400	6681000	9110	9110	9110	9110	20
486	20250304	103300	6498800	9120	9120	9120	9120	4
487	20250304	103200	6462320	9120	9120	9120	9120	11
488	20250304	103100	6362000	9120	9120	9120	9120	0
489	20250304	103000	6362000	9120	9140	9140	9120	71
490	20250304	102900	5714370	9150	9150	9160	9150	8
491	20250304	102800	5641160	9150	9150	9150	9150	0
492	20250304	102700	5641160	9150	9150	9150	9150	0
493	20250304	102600	5641160	9150	9150	9150	9150	8
494	20250304	102500	5567960	9160	9160	9160	9160	4
495	20250304	102400	5531320	9160	9160	9160	9160	0
496	20250304	102300	5531320	9160	9160	9160	9160	0
497	20250304	102200	5531320	9160	9160	9160	9160	0
498	20250304	102100	5531320	9160	9160	9160	9160	0
499	20250304	102000	5531320	9160	9160	9160	9160	0
500	20250304	101900	5531320	9160	9160	9160	9160	0
501	20250304	101800	5531320	9160	9160	9160	9160	0
502	20250304	101700	5531320	9160	9160	9160	9160	0
503	20250304	101600	5531320	9160	9160	9160	9160	0
504	20250304	101500	5531320	9160	9160	9160	9160	0
505	20250304	101400	5531320	9160	9160	9160	9160	0
506	20250304	101300	5531320	9160	9160	9160	9160	1
507	20250304	101200	5522160	9160	9160	9160	9160	0
508	20250304	101100	5522160	9160	9190	9190	9160	13
509	20250304	101000	5402720	9200	9200	9200	9200	0
510	20250304	100900	5402720	9200	9200	9200	9200	0
511	20250304	100800	5402720	9200	9200	9200	9200	0
512	20250304	100700	5402720	9200	9200	9200	9200	0
513	20250304	100600	5402720	9200	9200	9200	9200	0
514	20250304	100500	5402720	9200	9200	9200	9200	0
515	20250304	100400	5402720	9200	9200	9200	9200	1
516	20250304	100300	5393520	9200	9200	9200	9200	0
517	20250304	100200	5393520	9200	9230	9230	9200	100
518	20250304	100100	4473490	9230	9230	9230	9230	4
519	20250304	100000	4436570	9230	9230	9230	9230	0
520	20250304	095900	4436570	9230	9230	9230	9230	0
521	20250304	095800	4436570	9230	9230	9230	9230	0
522	20250304	095700	4436570	9230	9230	9230	9230	0
523	20250304	095600	4436570	9230	9230	9230	9230	0
524	20250304	095500	4436570	9230	9230	9230	9230	0
525	20250304	095400	4436570	9230	9230	9230	9230	0
526	20250304	095300	4436570	9230	9230	9230	9230	0
527	20250304	095200	4436570	9230	9230	9230	9230	0
528	20250304	095100	4436570	9230	9230	9230	9230	0
529	20250304	095000	4436570	9230	9230	9230	9230	2
530	20250304	094900	4418110	9230	9230	9230	9230	2
531	20250304	094800	4399650	9270	9270	9270	9270	0
532	20250304	094700	4399650	9270	9270	9270	9270	0
533	20250304	094600	4399650	9270	9270	9270	9270	0
534	20250304	094500	4399650	9270	9270	9270	9270	0
535	20250304	094400	4399650	9270	9270	9270	9270	0
536	20250304	094300	4399650	9270	9270	9270	9270	1
537	20250304	094200	4390380	9280	9280	9280	9280	0
538	20250304	094100	4390380	9280	9280	9280	9280	1
539	20250304	094000	4381100	9150	9150	9150	9150	0
540	20250304	093900	4381100	9150	9150	9150	9150	0
541	20250304	093800	4381100	9150	9150	9150	9150	0
542	20250304	093700	4381100	9150	9150	9150	9150	0
543	20250304	093600	4381100	9150	9150	9150	9150	0
544	20250304	093500	4381100	9150	9150	9150	9150	77
545	20250304	093400	3676550	8960	8960	8960	8960	0
546	20250304	093300	3676550	8960	9260	9260	8960	375
547	20250304	093200	292810	9450	9450	9450	9450	0
548	20250304	093100	292810	9450	9450	9450	9450	0
549	20250304	093000	292810	9450	9450	9450	9450	0
550	20250304	092900	292810	9450	9450	9450	9450	0
551	20250304	092800	292810	9450	9450	9450	9450	0
552	20250304	092700	292810	9450	9450	9450	9450	0
553	20250304	092600	292810	9450	9450	9450	9450	0
554	20250304	092500	292810	9450	9450	9450	9450	0
555	20250304	092400	292810	9450	9450	9450	9450	0
556	20250304	092300	292810	9450	9450	9450	9450	0
557	20250304	092200	292810	9450	9450	9450	9450	0
558	20250304	092100	292810	9450	9450	9450	9450	0
559	20250304	092000	292810	9450	9450	9450	9450	0
560	20250304	091900	292810	9450	9450	9450	9450	0
561	20250304	091800	292810	9450	9450	9450	9450	0
562	20250304	091700	292810	9450	9450	9450	9450	0
563	20250304	091600	292810	9450	9450	9450	9450	0
564	20250304	091500	292810	9450	9450	9450	9450	0
565	20250304	091400	292810	9450	9450	9450	9450	0
566	20250304	091300	292810	9450	9450	9450	9450	0
567	20250304	091200	292810	9450	9450	9450	9450	0
568	20250304	091100	292810	9450	9450	9450	9450	0
569	20250304	091000	292810	9450	9450	9450	9450	0
570	20250304	090900	292810	9450	9450	9450	9450	0
571	20250304	090800	292810	9450	9450	9450	9450	0
572	20250304	090700	292810	9450	9450	9450	9450	0
573	20250304	090600	292810	9450	9450	9450	9450	0
574	20250304	090500	292810	9450	9450	9450	9450	0
575	20250304	090400	292810	9450	9450	9450	9450	0
576	20250304	090300	292810	9450	9450	9450	9450	0
577	20250304	090200	292810	9450	9450	9450	9450	0
578	20250304	090100	292810	9450	9450	9450	9450	0
579	20250304	090000	292810	9450	9440	9450	9440	31