KissMeData/002460/min/candle-20250312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250312	183700	206411780	9540	9540	9540	9540	105
3	20250312	183600	206411780	9540	9540	9540	9540	0
4	20250312	183500	206411780	9540	9540	9540	9540	0
5	20250312	183400	206411780	9540	9540	9540	9540	0
6	20250312	183300	206411780	9540	9540	9540	9540	0
7	20250312	183200	206411780	9540	9540	9540	9540	0
8	20250312	183100	206411780	9540	9540	9540	9540	0
9	20250312	183000	206411780	9540	9540	9540	9540	0
10	20250312	182900	206411780	9540	9540	9540	9540	0
11	20250312	182800	206411780	9540	9540	9540	9540	0
12	20250312	182700	206411780	9540	9540	9540	9540	0
13	20250312	182600	206411780	9540	9540	9540	9540	0
14	20250312	182500	206411780	9540	9540	9540	9540	0
15	20250312	182400	206411780	9540	9540	9540	9540	0
16	20250312	182300	206411780	9540	9540	9540	9540	0
17	20250312	182200	206411780	9540	9540	9540	9540	0
18	20250312	182100	206411780	9540	9540	9540	9540	0
19	20250312	182000	206411780	9540	9540	9540	9540	0
20	20250312	181900	206411780	9540	9540	9540	9540	0
21	20250312	181800	206411780	9540	9540	9540	9540	0
22	20250312	181700	206411780	9540	9540	9540	9540	0
23	20250312	181600	206411780	9540	9540	9540	9540	0
24	20250312	181500	206411780	9540	9540	9540	9540	0
25	20250312	181400	206411780	9540	9540	9540	9540	0
26	20250312	181300	206411780	9540	9540	9540	9540	0
27	20250312	181200	206411780	9540	9540	9540	9540	0
28	20250312	181100	206411780	9540	9540	9540	9540	0
29	20250312	181000	206411780	9540	9540	9540	9540	0
30	20250312	180900	206411780	9540	9540	9540	9540	0
31	20250312	180800	206411780	9540	9540	9540	9540	0
32	20250312	180700	206411780	9540	9540	9540	9540	105
33	20250312	180600	206411780	9540	9540	9540	9540	0
34	20250312	180500	206411780	9540	9540	9540	9540	0
35	20250312	180400	206411780	9540	9540	9540	9540	0
36	20250312	180300	206411780	9540	9540	9540	9540	0
37	20250312	180200	206411780	9540	9540	9540	9540	0
38	20250312	180100	206411780	9540	9540	9540	9540	0
39	20250312	180000	206411780	9540	9540	9540	9540	0
40	20250312	175900	206411780	9540	9540	9540	9540	0
41	20250312	175800	206411780	9540	9540	9540	9540	0
42	20250312	175700	206411780	9540	9540	9540	9540	0
43	20250312	175600	206411780	9540	9540	9540	9540	0
44	20250312	175500	206411780	9540	9540	9540	9540	0
45	20250312	175400	206411780	9540	9540	9540	9540	0
46	20250312	175300	206411780	9540	9540	9540	9540	0
47	20250312	175200	206411780	9540	9540	9540	9540	0
48	20250312	175100	206411780	9540	9540	9540	9540	0
49	20250312	175000	206411780	9540	9540	9540	9540	0
50	20250312	174900	206411780	9540	9540	9540	9540	0
51	20250312	174800	206411780	9540	9540	9540	9540	0
52	20250312	174700	206411780	9540	9540	9540	9540	0
53	20250312	174600	206411780	9540	9540	9540	9540	0
54	20250312	174500	206411780	9540	9540	9540	9540	0
55	20250312	174400	206411780	9540	9540	9540	9540	0
56	20250312	174300	206411780	9540	9540	9540	9540	0
57	20250312	174200	206411780	9540	9540	9540	9540	0
58	20250312	174100	206411780	9540	9540	9540	9540	0
59	20250312	174000	206411780	9540	9540	9540	9540	0
60	20250312	173900	206411780	9540	9540	9540	9540	0
61	20250312	173800	206411780	9540	9540	9540	9540	0
62	20250312	173700	206411780	9540	9540	9540	9540	105
63	20250312	173600	206411780	9540	9540	9540	9540	0
64	20250312	173500	206411780	9540	9540	9540	9540	0
65	20250312	173400	206411780	9540	9540	9540	9540	0
66	20250312	173300	206411780	9540	9540	9540	9540	0
67	20250312	173200	206411780	9540	9540	9540	9540	0
68	20250312	173100	206411780	9540	9540	9540	9540	0
69	20250312	173000	206411780	9540	9540	9540	9540	0
70	20250312	172900	206411780	9540	9540	9540	9540	0
71	20250312	172800	206411780	9540	9540	9540	9540	0
72	20250312	172700	206411780	9540	9540	9540	9540	0
73	20250312	172600	206411780	9540	9540	9540	9540	0
74	20250312	172500	206411780	9540	9540	9540	9540	0
75	20250312	172400	206411780	9540	9540	9540	9540	0
76	20250312	172300	206411780	9540	9540	9540	9540	0
77	20250312	172200	206411780	9540	9540	9540	9540	0
78	20250312	172100	206411780	9540	9540	9540	9540	0
79	20250312	172000	206411780	9540	9540	9540	9540	0
80	20250312	171900	206411780	9540	9540	9540	9540	0
81	20250312	171800	206411780	9540	9540	9540	9540	0
82	20250312	171700	206411780	9540	9540	9540	9540	0
83	20250312	171600	206411780	9540	9540	9540	9540	0
84	20250312	171500	206411780	9540	9540	9540	9540	0
85	20250312	171400	206411780	9540	9540	9540	9540	0
86	20250312	171300	206411780	9540	9540	9540	9540	0
87	20250312	171200	206411780	9540	9540	9540	9540	0
88	20250312	171100	206411780	9540	9540	9540	9540	0
89	20250312	171000	206411780	9540	9540	9540	9540	0
90	20250312	170900	206411780	9540	9540	9540	9540	0
91	20250312	170800	206411780	9540	9540	9540	9540	0
92	20250312	170700	206411780	9540	9540	9540	9540	105
93	20250312	170600	206411780	9540	9540	9540	9540	0
94	20250312	170500	206411780	9540	9540	9540	9540	0
95	20250312	170400	206411780	9540	9540	9540	9540	0
96	20250312	170300	206411780	9540	9540	9540	9540	0
97	20250312	170200	206411780	9540	9540	9540	9540	0
98	20250312	170100	206411780	9540	9540	9540	9540	0
99	20250312	170000	206411780	9540	9540	9540	9540	0
100	20250312	165900	206411780	9540	9540	9540	9540	0
101	20250312	165800	206411780	9540	9540	9540	9540	0
102	20250312	165700	206411780	9540	9540	9540	9540	0
103	20250312	165600	206411780	9540	9540	9540	9540	0
104	20250312	165500	206411780	9540	9540	9540	9540	0
105	20250312	165400	206411780	9540	9540	9540	9540	0
106	20250312	165300	206411780	9540	9540	9540	9540	0
107	20250312	165200	206411780	9540	9540	9540	9540	0
108	20250312	165100	206411780	9540	9540	9540	9540	0
109	20250312	165000	206411780	9540	9540	9540	9540	0
110	20250312	164900	206411780	9540	9540	9540	9540	0
111	20250312	164800	206411780	9540	9540	9540	9540	0
112	20250312	164700	206411780	9540	9540	9540	9540	0
113	20250312	164600	206411780	9540	9540	9540	9540	0
114	20250312	164500	206411780	9540	9540	9540	9540	0
115	20250312	164400	206411780	9540	9540	9540	9540	0
116	20250312	164300	206411780	9540	9540	9540	9540	0
117	20250312	164200	206411780	9540	9540	9540	9540	0
118	20250312	164100	206411780	9540	9540	9540	9540	0
119	20250312	164000	206411780	9540	9540	9540	9540	0
120	20250312	163900	206411780	9540	9540	9540	9540	0
121	20250312	163800	206411780	9540	9540	9540	9540	0
122	20250312	163700	206411780	9540	9540	9540	9540	105
123	20250312	163600	206411780	9540	9540	9540	9540	0
124	20250312	163500	206411780	9540	9540	9540	9540	0
125	20250312	163400	206411780	9540	9540	9540	9540	0
126	20250312	163300	206411780	9540	9540	9540	9540	0
127	20250312	163200	206411780	9540	9540	9540	9540	0
128	20250312	163100	206411780	9540	9540	9540	9540	0
129	20250312	163000	206411780	9540	9540	9540	9540	0
130	20250312	162900	206411780	9540	9540	9540	9540	0
131	20250312	162800	206411780	9540	9540	9540	9540	0
132	20250312	162700	206411780	9540	9540	9540	9540	0
133	20250312	162600	206411780	9540	9540	9540	9540	0
134	20250312	162500	206411780	9540	9540	9540	9540	0
135	20250312	162400	206411780	9540	9540	9540	9540	0
136	20250312	162300	206411780	9540	9540	9540	9540	0
137	20250312	162200	206411780	9540	9540	9540	9540	0
138	20250312	162100	206411780	9540	9540	9540	9540	0
139	20250312	162000	206411780	9540	9540	9540	9540	0
140	20250312	161900	206411780	9540	9540	9540	9540	0
141	20250312	161800	206411780	9540	9540	9540	9540	0
142	20250312	161700	206411780	9540	9540	9540	9540	0
143	20250312	161600	206411780	9540	9540	9540	9540	0
144	20250312	161500	206411780	9540	9540	9540	9540	0
145	20250312	161400	206411780	9540	9540	9540	9540	0
146	20250312	161300	206411780	9540	9540	9540	9540	0
147	20250312	161200	206411780	9540	9540	9540	9540	0
148	20250312	161100	206411780	9540	9540	9540	9540	0
149	20250312	161000	206411780	9540	9540	9540	9540	0
150	20250312	160900	206411780	9540	9540	9540	9540	0
151	20250312	160800	206411780	9540	9540	9540	9540	0
152	20250312	160700	206411780	9540	9540	9540	9540	105
153	20250312	160600	206411780	9540	9540	9540	9540	0
154	20250312	160500	206411780	9540	9540	9540	9540	0
155	20250312	160400	206411780	9540	9540	9540	9540	0
156	20250312	160300	206411780	9540	9540	9540	9540	0
157	20250312	160200	206411780	9540	9540	9540	9540	0
158	20250312	160100	206411780	9540	9540	9540	9540	0
159	20250312	160000	206411780	9540	9540	9540	9540	0
160	20250312	155900	206411780	9540	9540	9540	9540	0
161	20250312	155800	206411780	9540	9540	9540	9540	0
162	20250312	155700	206411780	9540	9540	9540	9540	0
163	20250312	155600	206411780	9540	9540	9540	9540	0
164	20250312	155500	206411780	9540	9540	9540	9540	0
165	20250312	155400	206411780	9540	9540	9540	9540	0
166	20250312	155300	206411780	9540	9540	9540	9540	0
167	20250312	155200	206411780	9540	9540	9540	9540	0
168	20250312	155100	206411780	9540	9540	9540	9540	0
169	20250312	155000	206411780	9540	9540	9540	9540	0
170	20250312	154900	206411780	9540	9540	9540	9540	0
171	20250312	154800	206411780	9540	9540	9540	9540	0
172	20250312	154700	206411780	9540	9540	9540	9540	0
173	20250312	154600	206411780	9540	9540	9540	9540	0
174	20250312	154500	206411780	9540	9540	9540	9540	0
175	20250312	154400	206411780	9540	9540	9540	9540	0
176	20250312	154300	206411780	9540	9540	9540	9540	0
177	20250312	154200	206411780	9540	9540	9540	9540	0
178	20250312	154100	206411780	9540	9540	9540	9540	0
179	20250312	154000	206411780	9540	9540	9540	9540	0
180	20250312	153900	206411780	9540	9540	9540	9540	0
181	20250312	153800	206411780	9540	9540	9540	9540	0
182	20250312	153700	206411780	9540	9540	9540	9540	105
183	20250312	153600	206411780	9540	9540	9540	9540	0
184	20250312	153500	206411780	9540	9540	9540	9540	0
185	20250312	153400	206411780	9540	9540	9540	9540	0
186	20250312	153300	206411780	9540	9540	9540	9540	0
187	20250312	153200	206411780	9540	9540	9540	9540	0
188	20250312	153100	206411780	9540	9540	9540	9540	0
189	20250312	153000	206411780	9540	9540	9540	9540	105
190	20250312	152900	205410080	9540	9540	9540	9540	0
191	20250312	152800	205410080	9540	9540	9540	9540	0
192	20250312	152700	205410080	9540	9540	9540	9540	0
193	20250312	152600	205410080	9540	9540	9540	9540	0
194	20250312	152500	205410080	9540	9540	9540	9540	0
195	20250312	152400	205410080	9540	9540	9540	9540	0
196	20250312	152300	205410080	9540	9540	9540	9540	0
197	20250312	152200	205410080	9540	9540	9540	9540	0
198	20250312	152100	205410080	9540	9540	9540	9540	0
199	20250312	152000	205410080	9540	9540	9540	9540	0
200	20250312	151900	205410080	9540	9540	9540	9540	0
201	20250312	151800	205410080	9540	9540	9540	9540	0
202	20250312	151700	205410080	9540	9540	9540	9540	0
203	20250312	151600	205410080	9540	9540	9540	9540	0
204	20250312	151500	205410080	9540	9540	9540	9540	0
205	20250312	151400	205410080	9540	9540	9540	9540	0
206	20250312	151300	205410080	9540	9490	9550	9490	1055
207	20250312	151200	195370960	9470	9470	9470	9470	0
208	20250312	151100	195370960	9470	9470	9470	9470	0
209	20250312	151000	195370960	9470	9470	9470	9470	0
210	20250312	150900	195370960	9470	9470	9470	9470	0
211	20250312	150800	195370960	9470	9470	9470	9470	2
212	20250312	150700	195352020	9490	9490	9490	9490	0
213	20250312	150600	195352020	9490	9490	9490	9490	0
214	20250312	150500	195352020	9490	9490	9490	9490	0
215	20250312	150400	195352020	9490	9490	9490	9490	0
216	20250312	150300	195352020	9490	9490	9490	9490	0
217	20250312	150200	195352020	9490	9490	9490	9490	0
218	20250312	150100	195352020	9490	9490	9490	9490	0
219	20250312	150000	195352020	9490	9490	9490	9490	0
220	20250312	145900	195352020	9490	9490	9490	9490	0
221	20250312	145800	195352020	9490	9490	9490	9490	0
222	20250312	145700	195352020	9490	9490	9490	9490	0
223	20250312	145600	195352020	9490	9490	9490	9490	2
224	20250312	145500	195333040	9480	9480	9490	9480	24
225	20250312	145400	195105300	9490	9490	9490	9490	0
226	20250312	145300	195105300	9490	9490	9490	9490	0
227	20250312	145200	195105300	9490	9490	9490	9490	1
228	20250312	145100	195095810	9500	9500	9500	9500	0
229	20250312	145000	195095810	9500	9500	9500	9500	0
230	20250312	144900	195095810	9500	9500	9500	9500	0
231	20250312	144800	195095810	9500	9500	9500	9500	0
232	20250312	144700	195095810	9500	9500	9500	9500	0
233	20250312	144600	195095810	9500	9500	9500	9500	0
234	20250312	144500	195095810	9500	9410	9550	9410	3004
235	20250312	144400	166522760	9400	9420	9420	9400	5
236	20250312	144300	166475700	9430	9430	9430	9430	0
237	20250312	144200	166475700	9430	9430	9430	9430	0
238	20250312	144100	166475700	9430	9430	9430	9430	0
239	20250312	144000	166475700	9430	9430	9430	9430	0
240	20250312	143900	166475700	9430	9430	9430	9430	0
241	20250312	143800	166475700	9430	9430	9430	9430	0
242	20250312	143700	166475700	9430	9430	9430	9430	0
243	20250312	143600	166475700	9430	9430	9430	9430	0
244	20250312	143500	166475700	9430	9430	9430	9430	0
245	20250312	143400	166475700	9430	9430	9430	9430	0
246	20250312	143300	166475700	9430	9430	9430	9430	0
247	20250312	143200	166475700	9430	9430	9430	9430	0
248	20250312	143100	166475700	9430	9430	9430	9430	0
249	20250312	143000	166475700	9430	9430	9430	9430	2
250	20250312	142900	166456840	9420	9420	9420	9420	0
251	20250312	142800	166456840	9420	9420	9420	9420	0
252	20250312	142700	166456840	9420	9420	9420	9420	0
253	20250312	142600	166456840	9420	9420	9420	9420	0
254	20250312	142500	166456840	9420	9420	9420	9420	0
255	20250312	142400	166456840	9420	9420	9420	9420	0
256	20250312	142300	166456840	9420	9420	9420	9420	0
257	20250312	142200	166456840	9420	9470	9470	9420	425
258	20250312	142100	162444740	9470	9450	9520	9450	423
259	20250312	142000	158438880	9450	9450	9450	9450	0
260	20250312	141900	158438880	9450	9450	9450	9450	0
261	20250312	141800	158438880	9450	9450	9450	9450	0
262	20250312	141700	158438880	9450	9380	9550	9380	5067
263	20250312	141600	110140100	9380	9380	9380	9380	0
264	20250312	141500	110140100	9380	9380	9380	9380	0
265	20250312	141400	110140100	9380	9380	9380	9380	0
266	20250312	141300	110140100	9380	9380	9380	9380	0
267	20250312	141200	110140100	9380	9380	9380	9380	0
268	20250312	141100	110140100	9380	9380	9380	9380	0
269	20250312	141000	110140100	9380	9380	9380	9380	5
270	20250312	140900	110093200	9400	9360	9400	9360	500
271	20250312	140800	105399860	9360	9360	9360	9360	0
272	20250312	140700	105399860	9360	9360	9360	9360	0
273	20250312	140600	105399860	9360	9360	9360	9360	0
274	20250312	140500	105399860	9360	9360	9360	9360	0
275	20250312	140400	105399860	9360	9360	9360	9360	0
276	20250312	140300	105399860	9360	9360	9360	9360	0
277	20250312	140200	105399860	9360	9360	9360	9360	0
278	20250312	140100	105399860	9360	9360	9360	9360	0
279	20250312	140000	105399860	9360	9360	9360	9360	0
280	20250312	135900	105399860	9360	9360	9360	9360	0
281	20250312	135800	105399860	9360	9360	9360	9360	0
282	20250312	135700	105399860	9360	9360	9360	9360	0
283	20250312	135600	105399860	9360	9360	9360	9360	0
284	20250312	135500	105399860	9360	9360	9360	9360	1
285	20250312	135400	105390500	9350	9350	9350	9350	0
286	20250312	135300	105390500	9350	9350	9350	9350	0
287	20250312	135200	105390500	9350	9350	9350	9350	0
288	20250312	135100	105390500	9350	9350	9350	9350	0
289	20250312	135000	105390500	9350	9350	9350	9350	0
290	20250312	134900	105390500	9350	9350	9350	9350	0
291	20250312	134800	105390500	9350	9350	9350	9350	0
292	20250312	134700	105390500	9350	9350	9350	9350	0
293	20250312	134600	105390500	9350	9350	9350	9350	0
294	20250312	134500	105390500	9350	9350	9350	9350	0
295	20250312	134400	105390500	9350	9350	9350	9350	0
296	20250312	134300	105390500	9350	9350	9350	9350	0
297	20250312	134200	105390500	9350	9350	9350	9350	0
298	20250312	134100	105390500	9350	9350	9350	9350	0
299	20250312	134000	105390500	9350	9350	9350	9350	0
300	20250312	133900	105390500	9350	9350	9350	9350	0
301	20250312	133800	105390500	9350	9350	9350	9350	0
302	20250312	133700	105390500	9350	9350	9350	9350	0
303	20250312	133600	105390500	9350	9350	9350	9350	0
304	20250312	133500	105390500	9350	9350	9350	9350	0
305	20250312	133400	105390500	9350	9350	9350	9350	0
306	20250312	133300	105390500	9350	9350	9350	9350	0
307	20250312	133200	105390500	9350	9350	9350	9350	0
308	20250312	133100	105390500	9350	9350	9350	9350	0
309	20250312	133000	105390500	9350	9350	9350	9350	0
310	20250312	132900	105390500	9350	9350	9350	9350	0
311	20250312	132800	105390500	9350	9350	9350	9350	0
312	20250312	132700	105390500	9350	9350	9350	9350	0
313	20250312	132600	105390500	9350	9350	9350	9350	0
314	20250312	132500	105390500	9350	9350	9350	9350	0
315	20250312	132400	105390500	9350	9350	9350	9350	0
316	20250312	132300	105390500	9350	9350	9350	9350	0
317	20250312	132200	105390500	9350	9350	9350	9350	0
318	20250312	132100	105390500	9350	9350	9350	9350	0
319	20250312	132000	105390500	9350	9350	9350	9350	0
320	20250312	131900	105390500	9350	9350	9350	9350	0
321	20250312	131800	105390500	9350	9350	9350	9350	0
322	20250312	131700	105390500	9350	9350	9350	9350	0
323	20250312	131600	105390500	9350	9350	9350	9350	1
324	20250312	131500	105381150	9360	9360	9360	9360	0
325	20250312	131400	105381150	9360	9360	9360	9360	0
326	20250312	131300	105381150	9360	9360	9360	9360	0
327	20250312	131200	105381150	9360	9360	9360	9360	0
328	20250312	131100	105381150	9360	9360	9360	9360	0
329	20250312	131000	105381150	9360	9360	9360	9360	0
330	20250312	130900	105381150	9360	9360	9360	9360	0
331	20250312	130800	105381150	9360	9360	9360	9360	0
332	20250312	130700	105381150	9360	9360	9360	9360	0
333	20250312	130600	105381150	9360	9360	9360	9360	0
334	20250312	130500	105381150	9360	9360	9360	9360	0
335	20250312	130400	105381150	9360	9360	9360	9360	0
336	20250312	130300	105381150	9360	9360	9360	9360	0
337	20250312	130200	105381150	9360	9360	9360	9360	0
338	20250312	130100	105381150	9360	9360	9360	9360	0
339	20250312	130000	105381150	9360	9360	9360	9360	0
340	20250312	125900	105381150	9360	9360	9360	9360	0
341	20250312	125800	105381150	9360	9360	9360	9360	0
342	20250312	125700	105381150	9360	9360	9360	9360	0
343	20250312	125600	105381150	9360	9360	9360	9360	0
344	20250312	125500	105381150	9360	9360	9360	9360	1
345	20250312	125400	105371790	9360	9360	9360	9360	0
346	20250312	125300	105371790	9360	9360	9360	9360	0
347	20250312	125200	105371790	9360	9360	9360	9360	0
348	20250312	125100	105371790	9360	9360	9360	9360	30
349	20250312	125000	105090990	9360	9360	9360	9360	10
350	20250312	124900	104997390	9350	9350	9350	9350	0
351	20250312	124800	104997390	9350	9350	9350	9350	0
352	20250312	124700	104997390	9350	9350	9350	9350	0
353	20250312	124600	104997390	9350	9350	9350	9350	0
354	20250312	124500	104997390	9350	9350	9350	9350	0
355	20250312	124400	104997390	9350	9350	9350	9350	0
356	20250312	124300	104997390	9350	9350	9350	9350	0
357	20250312	124200	104997390	9350	9350	9350	9350	0
358	20250312	124100	104997390	9350	9350	9350	9350	0
359	20250312	124000	104997390	9350	9350	9350	9350	0
360	20250312	123900	104997390	9350	9350	9350	9350	0
361	20250312	123800	104997390	9350	9350	9350	9350	0
362	20250312	123700	104997390	9350	9350	9350	9350	0
363	20250312	123600	104997390	9350	9350	9350	9350	0
364	20250312	123500	104997390	9350	9350	9350	9350	0
365	20250312	123400	104997390	9350	9350	9350	9350	0
366	20250312	123300	104997390	9350	9350	9350	9350	0
367	20250312	123200	104997390	9350	9350	9350	9350	0
368	20250312	123100	104997390	9350	9350	9350	9350	0
369	20250312	123000	104997390	9350	9350	9350	9350	0
370	20250312	122900	104997390	9350	9350	9350	9350	0
371	20250312	122800	104997390	9350	9350	9350	9350	0
372	20250312	122700	104997390	9350	9350	9350	9350	0
373	20250312	122600	104997390	9350	9350	9350	9350	0
374	20250312	122500	104997390	9350	9350	9350	9350	0
375	20250312	122400	104997390	9350	9350	9350	9350	0
376	20250312	122300	104997390	9350	9350	9350	9350	0
377	20250312	122200	104997390	9350	9350	9350	9350	0
378	20250312	122100	104997390	9350	9350	9350	9350	0
379	20250312	122000	104997390	9350	9350	9350	9350	0
380	20250312	121900	104997390	9350	9330	9350	9330	275
381	20250312	121800	102426180	9330	9330	9340	9330	233
382	20250312	121700	100249990	9340	9330	9340	9330	12
383	20250312	121600	100137920	9330	9330	9330	9330	2
384	20250312	121500	100119260	9330	9390	9390	9330	4
385	20250312	121400	100081880	9410	9420	9420	9410	862
386	20250312	121300	91966190	9410	9430	9440	9410	613
387	20250312	121200	86189050	9370	9350	9370	9350	576
388	20250312	121100	80797400	9340	9340	9340	9340	0
389	20250312	121000	80797400	9340	9340	9340	9340	0
390	20250312	120900	80797400	9340	9330	9340	9330	436
391	20250312	120800	76725190	9360	9360	9360	9360	0
392	20250312	120700	76725190	9360	9360	9360	9360	1
393	20250312	120600	76715830	9360	9360	9360	9360	0
394	20250312	120500	76715830	9360	9360	9360	9360	0
395	20250312	120400	76715830	9360	9360	9360	9360	0
396	20250312	120300	76715830	9360	9360	9360	9360	0
397	20250312	120200	76715830	9360	9340	9360	9340	529
398	20250312	120100	71773170	9340	9340	9340	9340	0
399	20250312	120000	71773170	9340	9340	9340	9340	0
400	20250312	115900	71773170	9340	9340	9340	9340	0
401	20250312	115800	71773170	9340	9340	9340	9340	0
402	20250312	115700	71773170	9340	9340	9340	9340	0
403	20250312	115600	71773170	9340	9340	9340	9340	0
404	20250312	115500	71773170	9340	9340	9340	9340	1
405	20250312	115400	71763830	9330	9330	9330	9330	0
406	20250312	115300	71763830	9330	9330	9330	9330	0
407	20250312	115200	71763830	9330	9330	9330	9330	0
408	20250312	115100	71763830	9330	9330	9330	9330	0
409	20250312	115000	71763830	9330	9330	9330	9330	0
410	20250312	114900	71763830	9330	9330	9330	9330	0
411	20250312	114800	71763830	9330	9330	9330	9330	0
412	20250312	114700	71763830	9330	9330	9330	9330	0
413	20250312	114600	71763830	9330	9330	9330	9330	0
414	20250312	114500	71763830	9330	9330	9330	9330	0
415	20250312	114400	71763830	9330	9330	9330	9330	0
416	20250312	114300	71763830	9330	9330	9330	9330	0
417	20250312	114200	71763830	9330	9330	9330	9330	0
418	20250312	114100	71763830	9330	9330	9330	9330	0
419	20250312	114000	71763830	9330	9330	9330	9330	0
420	20250312	113900	71763830	9330	9330	9330	9330	0
421	20250312	113800	71763830	9330	9330	9330	9330	0
422	20250312	113700	71763830	9330	9330	9330	9330	0
423	20250312	113600	71763830	9330	9330	9330	9330	0
424	20250312	113500	71763830	9330	9330	9330	9330	5
425	20250312	113400	71717180	9350	9350	9350	9350	0
426	20250312	113300	71717180	9350	9350	9350	9350	0
427	20250312	113200	71717180	9350	9350	9350	9350	0
428	20250312	113100	71717180	9350	9350	9350	9350	0
429	20250312	113000	71717180	9350	9350	9350	9350	0
430	20250312	112900	71717180	9350	9350	9350	9350	0
431	20250312	112800	71717180	9350	9350	9350	9350	0
432	20250312	112700	71717180	9350	9350	9350	9350	0
433	20250312	112600	71717180	9350	9350	9350	9350	0
434	20250312	112500	71717180	9350	9350	9350	9350	0
435	20250312	112400	71717180	9350	9350	9350	9350	0
436	20250312	112300	71717180	9350	9350	9350	9350	0
437	20250312	112200	71717180	9350	9350	9350	9350	0
438	20250312	112100	71717180	9350	9350	9350	9350	0
439	20250312	112000	71717180	9350	9350	9350	9350	0
440	20250312	111900	71717180	9350	9350	9350	9350	0
441	20250312	111800	71717180	9350	9350	9350	9350	0
442	20250312	111700	71717180	9350	9350	9350	9350	2
443	20250312	111600	71698480	9350	9350	9350	9350	1
444	20250312	111500	71689130	9360	9360	9360	9360	0
445	20250312	111400	71689130	9360	9360	9360	9360	0
446	20250312	111300	71689130	9360	9360	9360	9360	0
447	20250312	111200	71689130	9360	9360	9360	9360	0
448	20250312	111100	71689130	9360	9360	9360	9360	0
449	20250312	111000	71689130	9360	9360	9360	9360	0
450	20250312	110900	71689130	9360	9360	9360	9360	0
451	20250312	110800	71689130	9360	9360	9360	9360	0
452	20250312	110700	71689130	9360	9360	9360	9360	0
453	20250312	110600	71689130	9360	9360	9360	9360	0
454	20250312	110500	71689130	9360	9360	9360	9360	0
455	20250312	110400	71689130	9360	9360	9360	9360	0
456	20250312	110300	71689130	9360	9360	9360	9360	0
457	20250312	110200	71689130	9360	9360	9360	9360	0
458	20250312	110100	71689130	9360	9360	9360	9360	0
459	20250312	110000	71689130	9360	9360	9360	9360	0
460	20250312	105900	71689130	9360	9360	9360	9360	0
461	20250312	105800	71689130	9360	9360	9360	9360	0
462	20250312	105700	71689130	9360	9360	9360	9360	0
463	20250312	105600	71689130	9360	9360	9360	9360	0
464	20250312	105500	71689130	9360	9360	9360	9360	1
465	20250312	105400	71679770	9370	9370	9370	9370	0
466	20250312	105300	71679770	9370	9370	9370	9370	0
467	20250312	105200	71679770	9370	9370	9370	9370	0
468	20250312	105100	71679770	9370	9370	9370	9370	0
469	20250312	105000	71679770	9370	9370	9370	9370	0
470	20250312	104900	71679770	9370	9370	9370	9370	0
471	20250312	104800	71679770	9370	9370	9370	9370	0
472	20250312	104700	71679770	9370	9370	9370	9370	0
473	20250312	104600	71679770	9370	9370	9370	9370	0
474	20250312	104500	71679770	9370	9370	9370	9370	0
475	20250312	104400	71679770	9370	9370	9370	9370	0
476	20250312	104300	71679770	9370	9370	9370	9370	0
477	20250312	104200	71679770	9370	9370	9370	9370	0
478	20250312	104100	71679770	9370	9370	9370	9370	0
479	20250312	104000	71679770	9370	9370	9370	9370	0
480	20250312	103900	71679770	9370	9370	9370	9370	0
481	20250312	103800	71679770	9370	9370	9370	9370	0
482	20250312	103700	71679770	9370	9370	9370	9370	0
483	20250312	103600	71679770	9370	9370	9370	9370	0
484	20250312	103500	71679770	9370	9370	9370	9370	0
485	20250312	103400	71679770	9370	9370	9370	9370	0
486	20250312	103300	71679770	9370	9370	9370	9370	0
487	20250312	103200	71679770	9370	9370	9370	9370	0
488	20250312	103100	71679770	9370	9370	9370	9370	0
489	20250312	103000	71679770	9370	9370	9370	9370	0
490	20250312	102900	71679770	9370	9370	9370	9370	0
491	20250312	102800	71679770	9370	9380	9380	9370	38
492	20250312	102700	71323630	9370	9370	9370	9370	0
493	20250312	102600	71323630	9370	9370	9370	9370	0
494	20250312	102500	71323630	9370	9370	9370	9370	0
495	20250312	102400	71323630	9370	9370	9370	9370	0
496	20250312	102300	71323630	9370	9370	9370	9370	0
497	20250312	102200	71323630	9370	9370	9370	9370	0
498	20250312	102100	71323630	9370	9370	9370	9370	0
499	20250312	102000	71323630	9370	9370	9370	9370	0
500	20250312	101900	71323630	9370	9370	9370	9370	0
501	20250312	101800	71323630	9370	9370	9370	9370	0
502	20250312	101700	71323630	9370	9370	9370	9370	0
503	20250312	101600	71323630	9370	9370	9370	9370	0
504	20250312	101500	71323630	9370	9370	9370	9370	0
505	20250312	101400	71323630	9370	9370	9370	9370	0
506	20250312	101300	71323630	9370	9450	9450	9370	2010
507	20250312	101200	52415350	9440	9310	9440	9310	1333
508	20250312	101100	39963780	9310	9310	9310	9310	2
509	20250312	101000	39945160	9340	9340	9340	9340	2
510	20250312	100900	39926480	9330	9330	9330	9330	0
511	20250312	100800	39926480	9330	9330	9330	9330	0
512	20250312	100700	39926480	9330	9330	9330	9330	0
513	20250312	100600	39926480	9330	9330	9330	9330	0
514	20250312	100500	39926480	9330	9330	9330	9330	0
515	20250312	100400	39926480	9330	9330	9330	9330	0
516	20250312	100300	39926480	9330	9320	9330	9320	582
517	20250312	100200	34497570	9310	9310	9310	9310	0
518	20250312	100100	34497570	9310	9310	9310	9310	0
519	20250312	100000	34497570	9310	9310	9310	9310	0
520	20250312	095900	34497570	9310	9310	9310	9310	0
521	20250312	095800	34497570	9310	9310	9310	9310	0
522	20250312	095700	34497570	9310	9310	9310	9310	0
523	20250312	095600	34497570	9310	9310	9310	9310	0
524	20250312	095500	34497570	9310	9310	9310	9310	7
525	20250312	095400	34432400	9310	9310	9310	9310	0
526	20250312	095300	34432400	9310	9310	9310	9310	0
527	20250312	095200	34432400	9310	9310	9310	9310	0
528	20250312	095100	34432400	9310	9310	9310	9310	0
529	20250312	095000	34432400	9310	9310	9310	9310	0
530	20250312	094900	34432400	9310	9310	9310	9310	0
531	20250312	094800	34432400	9310	9310	9310	9310	0
532	20250312	094700	34432400	9310	9310	9310	9310	0
533	20250312	094600	34432400	9310	9310	9310	9310	0
534	20250312	094500	34432400	9310	9310	9310	9310	0
535	20250312	094400	34432400	9310	9310	9310	9310	0
536	20250312	094300	34432400	9310	9310	9310	9310	0
537	20250312	094200	34432400	9310	9310	9310	9310	0
538	20250312	094100	34432400	9310	9310	9310	9310	0
539	20250312	094000	34432400	9310	9310	9310	9310	3
540	20250312	093900	34404470	9350	9350	9350	9350	0
541	20250312	093800	34404470	9350	9350	9350	9350	0
542	20250312	093700	34404470	9350	9350	9350	9350	0
543	20250312	093600	34404470	9350	9370	9370	9350	315
544	20250312	093500	31459180	9370	9370	9370	9370	0
545	20250312	093400	31459180	9370	9370	9370	9370	0
546	20250312	093300	31459180	9370	9370	9370	9370	0
547	20250312	093200	31459180	9370	9370	9370	9370	0
548	20250312	093100	31459180	9370	9370	9370	9370	0
549	20250312	093000	31459180	9370	9370	9370	9370	0
550	20250312	092900	31459180	9370	9370	9370	9370	0
551	20250312	092800	31459180	9370	9370	9370	9370	0
552	20250312	092700	31459180	9370	9370	9370	9370	0
553	20250312	092600	31459180	9370	9370	9370	9370	0
554	20250312	092500	31459180	9370	9370	9370	9370	0
555	20250312	092400	31459180	9370	9390	9390	9370	442
556	20250312	092300	27308900	9400	9390	9460	9390	1320
557	20250312	092200	14879870	9400	9310	9400	9300	1405
558	20250312	092100	1759130	9300	9390	9390	9300	23
559	20250312	092000	1544490	9360	9390	9390	9360	165
560	20250312	091900	0	9400	9400	9400	9400	0
561	20250312	091800	0	9400	9400	9400	9400	0
562	20250312	091700	0	9400	9400	9400	9400	0
563	20250312	091600	0	9400	9400	9400	9400	0
564	20250312	091500	0	9400	9400	9400	9400	0
565	20250312	091400	0	9400	9400	9400	9400	0
566	20250312	091300	0	9400	9400	9400	9400	0
567	20250312	091200	0	9400	9400	9400	9400	0
568	20250312	091100	0	9400	9400	9400	9400	0
569	20250312	091000	0	9400	9400	9400	9400	0
570	20250312	090900	0	9400	9400	9400	9400	0
571	20250312	090800	0	9400	9400	9400	9400	0
572	20250312	090700	0	9400	9400	9400	9400	0
573	20250312	090600	0	9400	9400	9400	9400	0
574	20250312	090500	0	9400	9400	9400	9400	0
575	20250312	090400	0	9400	9400	9400	9400	0
576	20250312	090300	0	9400	9400	9400	9400	0
577	20250312	090200	0	9400	9400	9400	9400	0
578	20250312	090100	0	9400	9400	9400	9400	0
579	20250312	090000	0	9400	9400	9400	9400	0