KissMeData/002460/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	183700	202950660	9700	9700	9700	9700	270
3	20250314	183600	202950660	9700	9700	9700	9700	0
4	20250314	183500	202950660	9700	9700	9700	9700	0
5	20250314	183400	202950660	9700	9700	9700	9700	0
6	20250314	183300	202950660	9700	9700	9700	9700	0
7	20250314	183200	202950660	9700	9700	9700	9700	0
8	20250314	183100	202950660	9700	9700	9700	9700	0
9	20250314	183000	202950660	9700	9700	9700	9700	0
10	20250314	182900	202950660	9700	9700	9700	9700	0
11	20250314	182800	202950660	9700	9700	9700	9700	0
12	20250314	182700	202950660	9700	9700	9700	9700	0
13	20250314	182600	202950660	9700	9700	9700	9700	0
14	20250314	182500	202950660	9700	9700	9700	9700	0
15	20250314	182400	202950660	9700	9700	9700	9700	0
16	20250314	182300	202950660	9700	9700	9700	9700	0
17	20250314	182200	202950660	9700	9700	9700	9700	0
18	20250314	182100	202950660	9700	9700	9700	9700	0
19	20250314	182000	202950660	9700	9700	9700	9700	0
20	20250314	181900	202950660	9700	9700	9700	9700	0
21	20250314	181800	202950660	9700	9700	9700	9700	0
22	20250314	181700	202950660	9700	9700	9700	9700	0
23	20250314	181600	202950660	9700	9700	9700	9700	0
24	20250314	181500	202950660	9700	9700	9700	9700	0
25	20250314	181400	202950660	9700	9700	9700	9700	0
26	20250314	181300	202950660	9700	9700	9700	9700	0
27	20250314	181200	202950660	9700	9700	9700	9700	0
28	20250314	181100	202950660	9700	9700	9700	9700	0
29	20250314	181000	202950660	9700	9700	9700	9700	0
30	20250314	180900	202950660	9700	9700	9700	9700	0
31	20250314	180800	202950660	9700	9700	9700	9700	0
32	20250314	180700	202950660	9700	9700	9700	9700	270
33	20250314	180600	202950660	9700	9700	9700	9700	0
34	20250314	180500	202950660	9700	9700	9700	9700	0
35	20250314	180400	202950660	9700	9700	9700	9700	0
36	20250314	180300	202950660	9700	9700	9700	9700	0
37	20250314	180200	202950660	9700	9700	9700	9700	0
38	20250314	180100	202950660	9700	9700	9700	9700	0
39	20250314	180000	202950660	9700	9700	9700	9700	0
40	20250314	175900	202950660	9700	9700	9700	9700	0
41	20250314	175800	202950660	9700	9700	9700	9700	0
42	20250314	175700	202950660	9700	9700	9700	9700	0
43	20250314	175600	202950660	9700	9700	9700	9700	0
44	20250314	175500	202950660	9700	9700	9700	9700	0
45	20250314	175400	202950660	9700	9700	9700	9700	0
46	20250314	175300	202950660	9700	9700	9700	9700	0
47	20250314	175200	202950660	9700	9700	9700	9700	0
48	20250314	175100	202950660	9700	9700	9700	9700	0
49	20250314	175000	202950660	9700	9700	9700	9700	0
50	20250314	174900	202950660	9700	9700	9700	9700	0
51	20250314	174800	202950660	9700	9700	9700	9700	0
52	20250314	174700	202950660	9700	9700	9700	9700	0
53	20250314	174600	202950660	9700	9700	9700	9700	0
54	20250314	174500	202950660	9700	9700	9700	9700	0
55	20250314	174400	202950660	9700	9700	9700	9700	0
56	20250314	174300	202950660	9700	9700	9700	9700	0
57	20250314	174200	202950660	9700	9700	9700	9700	0
58	20250314	174100	202950660	9700	9700	9700	9700	0
59	20250314	174000	202950660	9700	9700	9700	9700	0
60	20250314	173900	202950660	9700	9700	9700	9700	0
61	20250314	173800	202950660	9700	9700	9700	9700	0
62	20250314	173700	202950660	9700	9700	9700	9700	270
63	20250314	173600	202950660	9700	9700	9700	9700	0
64	20250314	173500	202950660	9700	9700	9700	9700	0
65	20250314	173400	202950660	9700	9700	9700	9700	0
66	20250314	173300	202950660	9700	9700	9700	9700	0
67	20250314	173200	202950660	9700	9700	9700	9700	0
68	20250314	173100	202950660	9700	9700	9700	9700	0
69	20250314	173000	202950660	9700	9700	9700	9700	0
70	20250314	172900	202950660	9700	9700	9700	9700	0
71	20250314	172800	202950660	9700	9700	9700	9700	0
72	20250314	172700	202950660	9700	9700	9700	9700	0
73	20250314	172600	202950660	9700	9700	9700	9700	0
74	20250314	172500	202950660	9700	9700	9700	9700	0
75	20250314	172400	202950660	9700	9700	9700	9700	0
76	20250314	172300	202950660	9700	9700	9700	9700	0
77	20250314	172200	202950660	9700	9700	9700	9700	0
78	20250314	172100	202950660	9700	9700	9700	9700	0
79	20250314	172000	202950660	9700	9700	9700	9700	0
80	20250314	171900	202950660	9700	9700	9700	9700	0
81	20250314	171800	202950660	9700	9700	9700	9700	0
82	20250314	171700	202950660	9700	9700	9700	9700	0
83	20250314	171600	202950660	9700	9700	9700	9700	0
84	20250314	171500	202950660	9700	9700	9700	9700	0
85	20250314	171400	202950660	9700	9700	9700	9700	0
86	20250314	171300	202950660	9700	9700	9700	9700	0
87	20250314	171200	202950660	9700	9700	9700	9700	0
88	20250314	171100	202950660	9700	9700	9700	9700	0
89	20250314	171000	202950660	9700	9700	9700	9700	0
90	20250314	170900	202950660	9700	9700	9700	9700	0
91	20250314	170800	202950660	9700	9700	9700	9700	0
92	20250314	170700	202950660	9700	9700	9700	9700	270
93	20250314	170600	202950660	9700	9700	9700	9700	0
94	20250314	170500	202950660	9700	9700	9700	9700	0
95	20250314	170400	202950660	9700	9700	9700	9700	0
96	20250314	170300	202950660	9700	9700	9700	9700	0
97	20250314	170200	202950660	9700	9700	9700	9700	0
98	20250314	170100	202950660	9700	9700	9700	9700	0
99	20250314	170000	202950660	9700	9700	9700	9700	0
100	20250314	165900	202950660	9700	9700	9700	9700	0
101	20250314	165800	202950660	9700	9700	9700	9700	0
102	20250314	165700	202950660	9700	9700	9700	9700	0
103	20250314	165600	202950660	9700	9700	9700	9700	0
104	20250314	165500	202950660	9700	9700	9700	9700	0
105	20250314	165400	202950660	9700	9700	9700	9700	0
106	20250314	165300	202950660	9700	9700	9700	9700	0
107	20250314	165200	202950660	9700	9700	9700	9700	0
108	20250314	165100	202950660	9700	9700	9700	9700	0
109	20250314	165000	202950660	9700	9700	9700	9700	0
110	20250314	164900	202950660	9700	9700	9700	9700	0
111	20250314	164800	202950660	9700	9700	9700	9700	0
112	20250314	164700	202950660	9700	9700	9700	9700	0
113	20250314	164600	202950660	9700	9700	9700	9700	0
114	20250314	164500	202950660	9700	9700	9700	9700	0
115	20250314	164400	202950660	9700	9700	9700	9700	0
116	20250314	164300	202950660	9700	9700	9700	9700	0
117	20250314	164200	202950660	9700	9700	9700	9700	0
118	20250314	164100	202950660	9700	9700	9700	9700	0
119	20250314	164000	202950660	9700	9700	9700	9700	0
120	20250314	163900	202950660	9700	9700	9700	9700	0
121	20250314	163800	202950660	9700	9700	9700	9700	0
122	20250314	163700	202950660	9700	9700	9700	9700	270
123	20250314	163600	202950660	9700	9700	9700	9700	0
124	20250314	163500	202950660	9700	9700	9700	9700	0
125	20250314	163400	202950660	9700	9700	9700	9700	0
126	20250314	163300	202950660	9700	9700	9700	9700	0
127	20250314	163200	202950660	9700	9700	9700	9700	0
128	20250314	163100	202950660	9700	9700	9700	9700	0
129	20250314	163000	202950660	9700	9700	9700	9700	0
130	20250314	162900	202950660	9700	9700	9700	9700	0
131	20250314	162800	202950660	9700	9700	9700	9700	0
132	20250314	162700	202950660	9700	9700	9700	9700	0
133	20250314	162600	202950660	9700	9700	9700	9700	0
134	20250314	162500	202950660	9700	9700	9700	9700	0
135	20250314	162400	202950660	9700	9700	9700	9700	0
136	20250314	162300	202950660	9700	9700	9700	9700	0
137	20250314	162200	202950660	9700	9700	9700	9700	0
138	20250314	162100	202950660	9700	9700	9700	9700	0
139	20250314	162000	202950660	9700	9700	9700	9700	0
140	20250314	161900	202950660	9700	9700	9700	9700	0
141	20250314	161800	202950660	9700	9700	9700	9700	0
142	20250314	161700	202950660	9700	9700	9700	9700	0
143	20250314	161600	202950660	9700	9700	9700	9700	0
144	20250314	161500	202950660	9700	9700	9700	9700	0
145	20250314	161400	202950660	9700	9700	9700	9700	0
146	20250314	161300	202950660	9700	9700	9700	9700	0
147	20250314	161200	202950660	9700	9700	9700	9700	0
148	20250314	161100	202950660	9700	9700	9700	9700	0
149	20250314	161000	202950660	9700	9700	9700	9700	0
150	20250314	160900	202950660	9700	9700	9700	9700	0
151	20250314	160800	202950660	9700	9700	9700	9700	0
152	20250314	160700	202950660	9700	9700	9700	9700	270
153	20250314	160600	202950660	9700	9700	9700	9700	0
154	20250314	160500	202950660	9700	9700	9700	9700	0
155	20250314	160400	202950660	9700	9700	9700	9700	0
156	20250314	160300	202950660	9700	9700	9700	9700	0
157	20250314	160200	202950660	9700	9700	9700	9700	0
158	20250314	160100	202950660	9700	9700	9700	9700	0
159	20250314	160000	202950660	9700	9700	9700	9700	0
160	20250314	155900	202950660	9700	9700	9700	9700	0
161	20250314	155800	202950660	9700	9700	9700	9700	0
162	20250314	155700	202950660	9700	9700	9700	9700	0
163	20250314	155600	202950660	9700	9700	9700	9700	0
164	20250314	155500	202950660	9700	9700	9700	9700	0
165	20250314	155400	202950660	9700	9700	9700	9700	0
166	20250314	155300	202950660	9700	9700	9700	9700	0
167	20250314	155200	202950660	9700	9700	9700	9700	0
168	20250314	155100	202950660	9700	9700	9700	9700	0
169	20250314	155000	202950660	9700	9700	9700	9700	0
170	20250314	154900	202950660	9700	9700	9700	9700	0
171	20250314	154800	202950660	9700	9700	9700	9700	0
172	20250314	154700	202950660	9700	9700	9700	9700	0
173	20250314	154600	202950660	9700	9700	9700	9700	0
174	20250314	154500	202950660	9700	9700	9700	9700	0
175	20250314	154400	202950660	9700	9700	9700	9700	0
176	20250314	154300	202950660	9700	9700	9700	9700	0
177	20250314	154200	202950660	9700	9700	9700	9700	0
178	20250314	154100	202950660	9700	9700	9700	9700	0
179	20250314	154000	202950660	9700	9700	9700	9700	0
180	20250314	153900	202950660	9700	9700	9700	9700	0
181	20250314	153800	202950660	9700	9700	9700	9700	0
182	20250314	153700	202950660	9700	9700	9700	9700	270
183	20250314	153600	202950660	9700	9700	9700	9700	0
184	20250314	153500	202950660	9700	9700	9700	9700	0
185	20250314	153400	202950660	9700	9700	9700	9700	0
186	20250314	153300	202950660	9700	9700	9700	9700	0
187	20250314	153200	202950660	9700	9700	9700	9700	0
188	20250314	153100	202950660	9700	9700	9700	9700	0
189	20250314	153000	202950660	9700	9700	9700	9700	270
190	20250314	152900	200331660	9680	9680	9680	9680	0
191	20250314	152800	200331660	9680	9680	9680	9680	0
192	20250314	152700	200331660	9680	9680	9680	9680	0
193	20250314	152600	200331660	9680	9680	9680	9680	0
194	20250314	152500	200331660	9680	9680	9680	9680	0
195	20250314	152400	200331660	9680	9680	9680	9680	0
196	20250314	152300	200331660	9680	9680	9680	9680	0
197	20250314	152200	200331660	9680	9680	9680	9680	0
198	20250314	152100	200331660	9680	9680	9680	9680	0
199	20250314	152000	200331660	9680	9680	9680	9680	0
200	20250314	151900	200331660	9680	9680	9680	9680	0
201	20250314	151800	200331660	9680	9680	9680	9680	0
202	20250314	151700	200331660	9680	9680	9680	9680	0
203	20250314	151600	200331660	9680	9680	9680	9680	0
204	20250314	151500	200331660	9680	9680	9680	9680	20
205	20250314	151400	200138060	9690	9690	9690	9690	0
206	20250314	151300	200138060	9690	9690	9690	9690	11
207	20250314	151200	200031470	9700	9700	9700	9700	0
208	20250314	151100	200031470	9700	9710	9740	9700	852
209	20250314	151000	191766690	9710	9660	9710	9590	556
210	20250314	150900	186409080	9690	9690	9690	9690	0
211	20250314	150800	186409080	9690	9690	9690	9660	45
212	20250314	150700	185973820	9700	9690	9740	9690	572
213	20250314	150600	180422790	9700	9700	9700	9700	0
214	20250314	150500	180422790	9700	9700	9700	9700	0
215	20250314	150400	180422790	9700	9700	9700	9700	0
216	20250314	150300	180422790	9700	9700	9700	9700	0
217	20250314	150200	180422790	9700	9700	9700	9700	0
218	20250314	150100	180422790	9700	9700	9700	9700	0
219	20250314	150000	180422790	9700	9700	9700	9700	0
220	20250314	145900	180422790	9700	9700	9700	9700	0
221	20250314	145800	180422790	9700	9700	9700	9700	0
222	20250314	145700	180422790	9700	9700	9700	9700	0
223	20250314	145600	180422790	9700	9700	9700	9700	0
224	20250314	145500	180422790	9700	9700	9700	9700	0
225	20250314	145400	180422790	9700	9700	9700	9700	0
226	20250314	145300	180422790	9700	9700	9700	9700	0
227	20250314	145200	180422790	9700	9700	9700	9700	0
228	20250314	145100	180422790	9700	9700	9700	9700	0
229	20250314	145000	180422790	9700	9700	9700	9700	0
230	20250314	144900	180422790	9700	9700	9700	9700	0
231	20250314	144800	180422790	9700	9700	9700	9700	0
232	20250314	144700	180422790	9700	9700	9700	9700	0
233	20250314	144600	180422790	9700	9700	9700	9700	0
234	20250314	144500	180422790	9700	9700	9700	9700	0
235	20250314	144400	180422790	9700	9680	9700	9680	91
236	20250314	144300	179540170	9670	9670	9670	9670	0
237	20250314	144200	179540170	9670	9670	9670	9670	0
238	20250314	144100	179540170	9670	9670	9670	9670	4
239	20250314	144000	179501490	9650	9650	9650	9650	0
240	20250314	143900	179501490	9650	9650	9650	9650	0
241	20250314	143800	179501490	9650	9650	9650	9650	0
242	20250314	143700	179501490	9650	9650	9650	9650	0
243	20250314	143600	179501490	9650	9650	9650	9650	0
244	20250314	143500	179501490	9650	9650	9650	9650	0
245	20250314	143400	179501490	9650	9650	9650	9650	0
246	20250314	143300	179501490	9650	9650	9650	9650	0
247	20250314	143200	179501490	9650	9650	9650	9650	0
248	20250314	143100	179501490	9650	9650	9650	9650	0
249	20250314	143000	179501490	9650	9650	9650	9650	0
250	20250314	142900	179501490	9650	9650	9650	9650	356
251	20250314	142800	176066090	9660	9660	9660	9660	0
252	20250314	142700	176066090	9660	9660	9660	9660	0
253	20250314	142600	176066090	9660	9660	9660	9660	0
254	20250314	142500	176066090	9660	9660	9660	9660	0
255	20250314	142400	176066090	9660	9660	9660	9660	0
256	20250314	142300	176066090	9660	9660	9660	9660	0
257	20250314	142200	176066090	9660	9660	9660	9660	0
258	20250314	142100	176066090	9660	9660	9660	9660	0
259	20250314	142000	176066090	9660	9650	9660	9650	7
260	20250314	141900	175998530	9660	9660	9660	9660	0
261	20250314	141800	175998530	9660	9660	9660	9660	0
262	20250314	141700	175998530	9660	9660	9660	9660	0
263	20250314	141600	175998530	9660	9620	9780	9620	1019
264	20250314	141500	166104240	9620	9620	9620	9620	0
265	20250314	141400	166104240	9620	9620	9620	9620	0
266	20250314	141300	166104240	9620	9620	9620	9620	0
267	20250314	141200	166104240	9620	9620	9620	9620	20
268	20250314	141100	165911840	9620	9620	9620	9620	0
269	20250314	141000	165911840	9620	9620	9620	9620	0
270	20250314	140900	165911840	9620	9590	9630	9590	500
271	20250314	140800	161106140	9620	9620	9620	9620	2
272	20250314	140700	161086900	9630	9630	9630	9630	0
273	20250314	140600	161086900	9630	9630	9630	9630	0
274	20250314	140500	161086900	9630	9630	9630	9630	0
275	20250314	140400	161086900	9630	9630	9630	9630	0
276	20250314	140300	161086900	9630	9630	9630	9630	0
277	20250314	140200	161086900	9630	9630	9630	9630	0
278	20250314	140100	161086900	9630	9630	9630	9630	0
279	20250314	140000	161086900	9630	9630	9630	9630	0
280	20250314	135900	161086900	9630	9630	9630	9630	0
281	20250314	135800	161086900	9630	9630	9630	9630	0
282	20250314	135700	161086900	9630	9630	9630	9630	0
283	20250314	135600	161086900	9630	9630	9630	9630	0
284	20250314	135500	161086900	9630	9630	9630	9630	0
285	20250314	135400	161086900	9630	9630	9630	9630	0
286	20250314	135300	161086900	9630	9630	9630	9630	0
287	20250314	135200	161086900	9630	9630	9630	9630	0
288	20250314	135100	161086900	9630	9630	9630	9630	0
289	20250314	135000	161086900	9630	9630	9630	9630	0
290	20250314	134900	161086900	9630	9630	9630	9630	0
291	20250314	134800	161086900	9630	9630	9630	9630	0
292	20250314	134700	161086900	9630	9650	9650	9620	7
293	20250314	134600	161019400	9650	9650	9650	9650	0
294	20250314	134500	161019400	9650	9650	9650	9650	0
295	20250314	134400	161019400	9650	9650	9650	9650	0
296	20250314	134300	161019400	9650	9680	9680	9650	401
297	20250314	134200	157145350	9690	9650	9730	9650	1024
298	20250314	134100	147221220	9620	9620	9620	9620	1
299	20250314	134000	147211600	9640	9610	9640	9610	473
300	20250314	133900	142665840	9580	9580	9580	9580	0
301	20250314	133800	142665840	9580	9580	9580	9580	0
302	20250314	133700	142665840	9580	9580	9580	9580	0
303	20250314	133600	142665840	9580	9580	9580	9580	0
304	20250314	133500	142665840	9580	9580	9580	9580	0
305	20250314	133400	142665840	9580	9590	9590	9580	52
306	20250314	133300	142167330	9610	9590	9610	9590	420
307	20250314	133200	138131210	9580	9620	9620	9580	354
308	20250314	133100	134725900	9690	9690	9690	9690	0
309	20250314	133000	134725900	9690	9690	9690	9690	3
310	20250314	132900	134696830	9630	9630	9630	9630	0
311	20250314	132800	134696830	9630	9630	9630	9630	0
312	20250314	132700	134696830	9630	9630	9630	9630	0
313	20250314	132600	134696830	9630	9630	9630	9630	0
314	20250314	132500	134696830	9630	9630	9630	9630	0
315	20250314	132400	134696830	9630	9630	9630	9630	0
316	20250314	132300	134696830	9630	9630	9630	9630	0
317	20250314	132200	134696830	9630	9700	9710	9630	1330
318	20250314	132100	121841730	9610	9570	9610	9570	442
319	20250314	132000	117594350	9590	9660	9660	9590	9
320	20250314	131900	117507900	9660	9660	9660	9660	0
321	20250314	131800	117507900	9660	9660	9660	9660	0
322	20250314	131700	117507900	9660	9670	9690	9660	195
323	20250314	131600	115620500	9660	9700	9710	9660	949
324	20250314	131500	106444430	9700	9590	9700	9590	1037
325	20250314	131400	96460830	9600	9600	9600	9600	0
326	20250314	131300	96460830	9600	9600	9600	9600	0
327	20250314	131200	96460830	9600	9600	9600	9600	0
328	20250314	131100	96460830	9600	9600	9600	9600	0
329	20250314	131000	96460830	9600	9600	9600	9600	0
330	20250314	130900	96460830	9600	9600	9600	9600	0
331	20250314	130800	96460830	9600	9600	9600	9600	0
332	20250314	130700	96460830	9600	9600	9600	9600	0
333	20250314	130600	96460830	9600	9600	9600	9600	0
334	20250314	130500	96460830	9600	9600	9600	9600	0
335	20250314	130400	96460830	9600	9600	9600	9600	0
336	20250314	130300	96460830	9600	9600	9600	9600	0
337	20250314	130200	96460830	9600	9600	9600	9600	0
338	20250314	130100	96460830	9600	9600	9600	9600	0
339	20250314	130000	96460830	9600	9600	9600	9600	0
340	20250314	125900	96460830	9600	9600	9600	9600	0
341	20250314	125800	96460830	9600	9600	9600	9600	0
342	20250314	125700	96460830	9600	9600	9600	9600	0
343	20250314	125600	96460830	9600	9600	9600	9600	0
344	20250314	125500	96460830	9600	9600	9600	9600	0
345	20250314	125400	96460830	9600	9600	9600	9600	0
346	20250314	125300	96460830	9600	9600	9610	9600	4
347	20250314	125200	96422420	9650	9650	9650	9650	15
348	20250314	125100	96277670	9680	9680	9680	9680	0
349	20250314	125000	96277670	9680	9680	9680	9680	0
350	20250314	124900	96277670	9680	9680	9680	9680	0
351	20250314	124800	96277670	9680	9680	9680	9680	0
352	20250314	124700	96277670	9680	9680	9680	9680	10
353	20250314	124600	96180870	9680	9680	9680	9680	0
354	20250314	124500	96180870	9680	9680	9680	9680	0
355	20250314	124400	96180870	9680	9740	9760	9680	1253
356	20250314	124300	84034390	9750	9620	9750	9620	449
357	20250314	124200	79682950	9600	9600	9600	9600	0
358	20250314	124100	79682950	9600	9600	9600	9600	0
359	20250314	124000	79682950	9600	9600	9600	9600	0
360	20250314	123900	79682950	9600	9600	9600	9600	0
361	20250314	123800	79682950	9600	9600	9600	9600	0
362	20250314	123700	79682950	9600	9600	9600	9600	0
363	20250314	123600	79682950	9600	9600	9600	9600	0
364	20250314	123500	79682950	9600	9600	9600	9600	0
365	20250314	123400	79682950	9600	9600	9600	9600	0
366	20250314	123300	79682950	9600	9600	9600	9600	0
367	20250314	123200	79682950	9600	9600	9600	9600	0
368	20250314	123100	79682950	9600	9600	9600	9600	0
369	20250314	123000	79682950	9600	9600	9600	9600	0
370	20250314	122900	79682950	9600	9600	9600	9600	10
371	20250314	122800	79586950	9590	9560	9590	9560	453
372	20250314	122700	75242710	9580	9570	9580	9530	952
373	20250314	122600	66132470	9600	9600	9600	9600	0
374	20250314	122500	66132470	9600	9600	9600	9600	4
375	20250314	122400	66094070	9680	9680	9680	9680	0
376	20250314	122300	66094070	9680	9680	9680	9680	132
377	20250314	122200	64816310	9670	9670	9670	9670	0
378	20250314	122100	64816310	9670	9670	9670	9670	0
379	20250314	122000	64816310	9670	9670	9670	9670	0
380	20250314	121900	64816310	9670	9670	9670	9670	0
381	20250314	121800	64816310	9670	9670	9670	9670	0
382	20250314	121700	64816310	9670	9670	9670	9670	0
383	20250314	121600	64816310	9670	9670	9670	9670	0
384	20250314	121500	64816310	9670	9670	9670	9670	0
385	20250314	121400	64816310	9670	9670	9670	9670	0
386	20250314	121300	64816310	9670	9670	9670	9670	0
387	20250314	121200	64816310	9670	9670	9670	9670	0
388	20250314	121100	64816310	9670	9670	9670	9670	0
389	20250314	121000	64816310	9670	9670	9670	9670	0
390	20250314	120900	64816310	9670	9670	9670	9670	0
391	20250314	120800	64816310	9670	9670	9670	9670	0
392	20250314	120700	64816310	9670	9670	9670	9670	0
393	20250314	120600	64816310	9670	9670	9670	9670	0
394	20250314	120500	64816310	9670	9670	9670	9670	0
395	20250314	120400	64816310	9670	9670	9670	9670	0
396	20250314	120300	64816310	9670	9670	9670	9670	0
397	20250314	120200	64816310	9670	9670	9670	9670	0
398	20250314	120100	64816310	9670	9670	9670	9670	0
399	20250314	120000	64816310	9670	9670	9670	9670	1
400	20250314	115900	64806640	9670	9670	9670	9670	0
401	20250314	115800	64806640	9670	9670	9670	9670	0
402	20250314	115700	64806640	9670	9670	9670	9670	0
403	20250314	115600	64806640	9670	9670	9670	9670	0
404	20250314	115500	64806640	9670	9670	9670	9670	1
405	20250314	115400	64796970	9690	9690	9690	9690	0
406	20250314	115300	64796970	9690	9710	9720	9690	942
407	20250314	115200	55666990	9700	9620	9760	9620	1248
408	20250314	115100	43572640	9620	9610	9630	9610	51
409	20250314	115000	43082210	9600	9590	9600	9560	331
410	20250314	114900	39916820	9590	9590	9590	9590	0
411	20250314	114800	39916820	9590	9590	9590	9590	0
412	20250314	114700	39916820	9590	9590	9590	9590	0
413	20250314	114600	39916820	9590	9590	9590	9590	0
414	20250314	114500	39916820	9590	9590	9590	9590	0
415	20250314	114400	39916820	9590	9590	9590	9590	0
416	20250314	114300	39916820	9590	9590	9590	9590	0
417	20250314	114200	39916820	9590	9590	9590	9590	0
418	20250314	114100	39916820	9590	9590	9590	9590	0
419	20250314	114000	39916820	9590	9590	9590	9590	0
420	20250314	113900	39916820	9590	9590	9590	9590	0
421	20250314	113800	39916820	9590	9590	9590	9590	0
422	20250314	113700	39916820	9590	9590	9590	9590	0
423	20250314	113600	39916820	9590	9590	9590	9590	0
424	20250314	113500	39916820	9590	9590	9590	9590	0
425	20250314	113400	39916820	9590	9590	9590	9590	0
426	20250314	113300	39916820	9590	9590	9590	9590	1
427	20250314	113200	39907230	9600	9600	9600	9600	0
428	20250314	113100	39907230	9600	9600	9600	9600	0
429	20250314	113000	39907230	9600	9600	9600	9600	0
430	20250314	112900	39907230	9600	9580	9600	9580	11
431	20250314	112800	39801680	9590	9570	9590	9570	123
432	20250314	112700	38624540	9570	9570	9570	9570	0
433	20250314	112600	38624540	9570	9570	9570	9570	0
434	20250314	112500	38624540	9570	9570	9570	9570	0
435	20250314	112400	38624540	9570	9570	9570	9570	0
436	20250314	112300	38624540	9570	9570	9570	9570	0
437	20250314	112200	38624540	9570	9570	9570	9570	0
438	20250314	112100	38624540	9570	9570	9570	9570	0
439	20250314	112000	38624540	9570	9570	9570	9570	0
440	20250314	111900	38624540	9570	9570	9570	9570	0
441	20250314	111800	38624540	9570	9570	9570	9570	0
442	20250314	111700	38624540	9570	9570	9570	9570	0
443	20250314	111600	38624540	9570	9570	9570	9570	3
444	20250314	111500	38595830	9560	9560	9560	9560	0
445	20250314	111400	38595830	9560	9560	9570	9560	34
446	20250314	111300	38270630	9530	9530	9530	9530	0
447	20250314	111200	38270630	9530	9530	9530	9530	0
448	20250314	111100	38270630	9530	9530	9530	9530	0
449	20250314	111000	38270630	9530	9530	9530	9530	0
450	20250314	110900	38270630	9530	9530	9530	9530	0
451	20250314	110800	38270630	9530	9530	9530	9530	1
452	20250314	110700	38261100	9530	9530	9530	9530	0
453	20250314	110600	38261100	9530	9530	9530	9530	0
454	20250314	110500	38261100	9530	9530	9530	9530	0
455	20250314	110400	38261100	9530	9530	9530	9530	0
456	20250314	110300	38261100	9530	9530	9530	9530	0
457	20250314	110200	38261100	9530	9530	9530	9530	0
458	20250314	110100	38261100	9530	9530	9530	9530	0
459	20250314	110000	38261100	9530	9530	9530	9530	0
460	20250314	105900	38261100	9530	9530	9530	9530	1
461	20250314	105800	38251570	9530	9530	9530	9530	0
462	20250314	105700	38251570	9530	9530	9530	9530	0
463	20250314	105600	38251570	9530	9530	9530	9530	1
464	20250314	105500	38242040	9530	9530	9530	9530	2
465	20250314	105400	38222980	9540	9540	9540	9540	0
466	20250314	105300	38222980	9540	9540	9540	9540	0
467	20250314	105200	38222980	9540	9540	9540	9540	0
468	20250314	105100	38222980	9540	9510	9550	9500	886
469	20250314	105000	29775520	9600	9600	9600	9600	1
470	20250314	104900	29765920	9630	9630	9630	9630	0
471	20250314	104800	29765920	9630	9630	9630	9630	0
472	20250314	104700	29765920	9630	9630	9630	9630	0
473	20250314	104600	29765920	9630	9630	9630	9630	0
474	20250314	104500	29765920	9630	9630	9630	9630	0
475	20250314	104400	29765920	9630	9630	9630	9630	0
476	20250314	104300	29765920	9630	9630	9630	9630	0
477	20250314	104200	29765920	9630	9630	9630	9630	0
478	20250314	104100	29765920	9630	9630	9630	9630	0
479	20250314	104000	29765920	9630	9630	9630	9630	0
480	20250314	103900	29765920	9630	9630	9630	9630	0
481	20250314	103800	29765920	9630	9630	9630	9630	0
482	20250314	103700	29765920	9630	9630	9630	9630	0
483	20250314	103600	29765920	9630	9630	9630	9630	0
484	20250314	103500	29765920	9630	9630	9630	9630	0
485	20250314	103400	29765920	9630	9630	9630	9630	0
486	20250314	103300	29765920	9630	9630	9630	9630	0
487	20250314	103200	29765920	9630	9630	9630	9630	0
488	20250314	103100	29765920	9630	9630	9630	9630	0
489	20250314	103000	29765920	9630	9630	9630	9630	0
490	20250314	102900	29765920	9630	9630	9630	9630	0
491	20250314	102800	29765920	9630	9630	9630	9630	0
492	20250314	102700	29765920	9630	9630	9630	9630	0
493	20250314	102600	29765920	9630	9630	9630	9630	0
494	20250314	102500	29765920	9630	9630	9630	9630	2
495	20250314	102400	29746660	9630	9630	9630	9620	4
496	20250314	102300	29708150	9650	9650	9650	9650	0
497	20250314	102200	29708150	9650	9650	9650	9650	0
498	20250314	102100	29708150	9650	9650	9650	9650	0
499	20250314	102000	29708150	9650	9650	9650	9650	0
500	20250314	101900	29708150	9650	9650	9650	9650	0
501	20250314	101800	29708150	9650	9650	9650	9650	0
502	20250314	101700	29708150	9650	9650	9650	9650	0
503	20250314	101600	29708150	9650	9650	9650	9650	0
504	20250314	101500	29708150	9650	9650	9650	9650	1
505	20250314	101400	29698500	9660	9660	9660	9660	8
506	20250314	101300	29621220	9660	9660	9660	9660	7
507	20250314	101200	29553600	9660	9660	9660	9660	0
508	20250314	101100	29553600	9660	9670	9670	9660	110
509	20250314	101000	28490000	9670	9670	9670	9670	0
510	20250314	100900	28490000	9670	9660	9670	9660	2
511	20250314	100800	28470670	9700	9700	9700	9700	0
512	20250314	100700	28470670	9700	9700	9700	9700	0
513	20250314	100600	28470670	9700	9700	9700	9700	0
514	20250314	100500	28470670	9700	9700	9700	9700	0
515	20250314	100400	28470670	9700	9700	9700	9700	0
516	20250314	100300	28470670	9700	9700	9700	9700	0
517	20250314	100200	28470670	9700	9700	9700	9700	3
518	20250314	100100	28441570	9700	9700	9700	9700	0
519	20250314	100000	28441570	9700	9700	9700	9700	0
520	20250314	095900	28441570	9700	9700	9700	9700	0
521	20250314	095800	28441570	9700	9730	9730	9700	418
522	20250314	095700	24382780	9730	9740	9760	9730	99
523	20250314	095600	23417840	9690	9730	9730	9690	398
524	20250314	095500	19557250	9740	9600	9780	9600	800
525	20250314	095400	11777850	9600	9600	9610	9600	6
526	20250314	095300	11720240	9590	9570	9590	9570	70
527	20250314	095200	11049630	9560	9560	9560	9560	0
528	20250314	095100	11049630	9560	9560	9560	9560	0
529	20250314	095000	11049630	9560	9560	9560	9560	0
530	20250314	094900	11049630	9560	9550	9560	9550	19
531	20250314	094800	10868000	9560	9550	9570	9530	42
532	20250314	094700	10466360	9540	9530	9540	9530	28
533	20250314	094600	10199330	9520	9500	9520	9500	429
534	20250314	094500	6115350	9540	9560	9560	9540	93
535	20250314	094400	5226330	9560	9560	9560	9560	0
536	20250314	094300	5226330	9560	9560	9560	9560	0
537	20250314	094200	5226330	9560	9560	9560	9560	0
538	20250314	094100	5226330	9560	9560	9560	9560	0
539	20250314	094000	5226330	9560	9560	9570	9560	457
540	20250314	093900	853010	9630	9630	9630	9630	0
541	20250314	093800	853010	9630	9630	9630	9630	0
542	20250314	093700	853010	9630	9630	9630	9630	0
543	20250314	093600	853010	9630	9630	9630	9630	0
544	20250314	093500	853010	9630	9630	9630	9630	0
545	20250314	093400	853010	9630	9630	9630	9630	0
546	20250314	093300	853010	9630	9630	9630	9630	0
547	20250314	093200	853010	9630	9630	9630	9630	0
548	20250314	093100	853010	9630	9630	9630	9630	0
549	20250314	093000	853010	9630	9630	9630	9630	0
550	20250314	092900	853010	9630	9630	9630	9630	0
551	20250314	092800	853010	9630	9630	9630	9630	0
552	20250314	092700	853010	9630	9630	9630	9630	0
553	20250314	092600	853010	9630	9630	9630	9630	0
554	20250314	092500	853010	9630	9630	9630	9630	0
555	20250314	092400	853010	9630	9630	9630	9630	0
556	20250314	092300	853010	9630	9630	9630	9630	0
557	20250314	092200	853010	9630	9630	9630	9630	0
558	20250314	092100	853010	9630	9630	9630	9630	0
559	20250314	092000	853010	9630	9630	9630	9630	0
560	20250314	091900	853010	9630	9630	9630	9630	0
561	20250314	091800	853010	9630	9630	9630	9630	0
562	20250314	091700	853010	9630	9630	9630	9630	0
563	20250314	091600	853010	9630	9630	9630	9630	0
564	20250314	091500	853010	9630	9630	9630	9630	0
565	20250314	091400	853010	9630	9630	9630	9630	0
566	20250314	091300	853010	9630	9630	9630	9630	0
567	20250314	091200	853010	9630	9630	9630	9630	1
568	20250314	091100	843380	9630	9630	9630	9630	0
569	20250314	091000	843380	9630	9630	9630	9630	20
570	20250314	090900	650780	9590	9590	9590	9590	0
571	20250314	090800	650780	9590	9590	9590	9590	0
572	20250314	090700	650780	9590	9590	9590	9590	0
573	20250314	090600	650780	9590	9590	9590	9590	0
574	20250314	090500	650780	9590	9590	9590	9590	0
575	20250314	090400	650780	9590	9590	9590	9590	1
576	20250314	090300	641190	9570	9570	9570	9570	0
577	20250314	090200	641190	9570	9570	9570	9570	0
578	20250314	090100	641190	9570	9570	9570	9570	1
579	20250314	090000	631620	9570	9570	9570	9570	66