KissMeData/002460/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	183700	71779935	9540	9540	9540	9540	146
3	20250328	183600	71779935	9540	9540	9540	9540	0
4	20250328	183500	71779935	9540	9540	9540	9540	0
5	20250328	183400	71779935	9540	9540	9540	9540	0
6	20250328	183300	71779935	9540	9540	9540	9540	0
7	20250328	183200	71779935	9540	9540	9540	9540	0
8	20250328	183100	71779935	9540	9540	9540	9540	0
9	20250328	183000	71779935	9540	9540	9540	9540	0
10	20250328	182900	71779935	9540	9540	9540	9540	0
11	20250328	182800	71779935	9540	9540	9540	9540	0
12	20250328	182700	71779935	9540	9540	9540	9540	0
13	20250328	182600	71779935	9540	9540	9540	9540	0
14	20250328	182500	71779935	9540	9540	9540	9540	0
15	20250328	182400	71779935	9540	9540	9540	9540	0
16	20250328	182300	71779935	9540	9540	9540	9540	0
17	20250328	182200	71779935	9540	9540	9540	9540	0
18	20250328	182100	71779935	9540	9540	9540	9540	0
19	20250328	182000	71779935	9540	9540	9540	9540	0
20	20250328	181900	71779935	9540	9540	9540	9540	0
21	20250328	181800	71779935	9540	9540	9540	9540	0
22	20250328	181700	71779935	9540	9540	9540	9540	0
23	20250328	181600	71779935	9540	9540	9540	9540	0
24	20250328	181500	71779935	9540	9540	9540	9540	0
25	20250328	181400	71779935	9540	9540	9540	9540	0
26	20250328	181300	71779935	9540	9540	9540	9540	0
27	20250328	181200	71779935	9540	9540	9540	9540	0
28	20250328	181100	71779935	9540	9540	9540	9540	0
29	20250328	181000	71779935	9540	9540	9540	9540	0
30	20250328	180900	71779935	9540	9540	9540	9540	0
31	20250328	180800	71779935	9540	9540	9540	9540	0
32	20250328	180700	71779935	9540	9540	9540	9540	146
33	20250328	180600	71779935	9540	9540	9540	9540	0
34	20250328	180500	71779935	9540	9540	9540	9540	0
35	20250328	180400	71779935	9540	9540	9540	9540	0
36	20250328	180300	71779935	9540	9540	9540	9540	0
37	20250328	180200	71779935	9540	9540	9540	9540	0
38	20250328	180100	71779935	9540	9540	9540	9540	0
39	20250328	180000	71779935	9540	9540	9540	9540	0
40	20250328	175900	71779935	9540	9540	9540	9540	0
41	20250328	175800	71779935	9540	9540	9540	9540	0
42	20250328	175700	71779935	9540	9540	9540	9540	0
43	20250328	175600	71779935	9540	9540	9540	9540	0
44	20250328	175500	71779935	9540	9540	9540	9540	0
45	20250328	175400	71779935	9540	9540	9540	9540	0
46	20250328	175300	71779935	9540	9540	9540	9540	0
47	20250328	175200	71779935	9540	9540	9540	9540	0
48	20250328	175100	71779935	9540	9540	9540	9540	0
49	20250328	175000	71779935	9540	9540	9540	9540	0
50	20250328	174900	71779935	9540	9540	9540	9540	0
51	20250328	174800	71779935	9540	9540	9540	9540	0
52	20250328	174700	71779935	9540	9540	9540	9540	0
53	20250328	174600	71779935	9540	9540	9540	9540	0
54	20250328	174500	71779935	9540	9540	9540	9540	0
55	20250328	174400	71779935	9540	9540	9540	9540	0
56	20250328	174300	71779935	9540	9540	9540	9540	0
57	20250328	174200	71779935	9540	9540	9540	9540	0
58	20250328	174100	71779935	9540	9540	9540	9540	0
59	20250328	174000	71779935	9540	9540	9540	9540	0
60	20250328	173900	71779935	9540	9540	9540	9540	0
61	20250328	173800	71779935	9540	9540	9540	9540	0
62	20250328	173700	71779935	9540	9540	9540	9540	146
63	20250328	173600	71779935	9540	9540	9540	9540	0
64	20250328	173500	71779935	9540	9540	9540	9540	0
65	20250328	173400	71779935	9540	9540	9540	9540	0
66	20250328	173300	71779935	9540	9540	9540	9540	0
67	20250328	173200	71779935	9540	9540	9540	9540	0
68	20250328	173100	71779935	9540	9540	9540	9540	0
69	20250328	173000	71779935	9540	9540	9540	9540	0
70	20250328	172900	71779935	9540	9540	9540	9540	0
71	20250328	172800	71779935	9540	9540	9540	9540	0
72	20250328	172700	71779935	9540	9540	9540	9540	0
73	20250328	172600	71779935	9540	9540	9540	9540	0
74	20250328	172500	71779935	9540	9540	9540	9540	0
75	20250328	172400	71779935	9540	9540	9540	9540	0
76	20250328	172300	71779935	9540	9540	9540	9540	0
77	20250328	172200	71779935	9540	9540	9540	9540	0
78	20250328	172100	71779935	9540	9540	9540	9540	0
79	20250328	172000	71779935	9540	9540	9540	9540	0
80	20250328	171900	71779935	9540	9540	9540	9540	0
81	20250328	171800	71779935	9540	9540	9540	9540	0
82	20250328	171700	71779935	9540	9540	9540	9540	0
83	20250328	171600	71779935	9540	9540	9540	9540	0
84	20250328	171500	71779935	9540	9540	9540	9540	0
85	20250328	171400	71779935	9540	9540	9540	9540	0
86	20250328	171300	71779935	9540	9540	9540	9540	0
87	20250328	171200	71779935	9540	9540	9540	9540	0
88	20250328	171100	71779935	9540	9540	9540	9540	0
89	20250328	171000	71779935	9540	9540	9540	9540	0
90	20250328	170900	71779935	9540	9540	9540	9540	0
91	20250328	170800	71779935	9540	9540	9540	9540	0
92	20250328	170700	71779935	9540	9540	9540	9540	146
93	20250328	170600	71779935	9540	9540	9540	9540	0
94	20250328	170500	71779935	9540	9540	9540	9540	0
95	20250328	170400	71779935	9540	9540	9540	9540	0
96	20250328	170300	71779935	9540	9540	9540	9540	0
97	20250328	170200	71779935	9540	9540	9540	9540	0
98	20250328	170100	71779935	9540	9540	9540	9540	0
99	20250328	170000	71779935	9540	9540	9540	9540	0
100	20250328	165900	71779935	9540	9540	9540	9540	0
101	20250328	165800	71779935	9540	9540	9540	9540	0
102	20250328	165700	71779935	9540	9540	9540	9540	0
103	20250328	165600	71779935	9540	9540	9540	9540	0
104	20250328	165500	71779935	9540	9540	9540	9540	0
105	20250328	165400	71779935	9540	9540	9540	9540	0
106	20250328	165300	71779935	9540	9540	9540	9540	0
107	20250328	165200	71779935	9540	9540	9540	9540	0
108	20250328	165100	71779935	9540	9540	9540	9540	0
109	20250328	165000	71779935	9540	9540	9540	9540	0
110	20250328	164900	71779935	9540	9540	9540	9540	0
111	20250328	164800	71779935	9540	9540	9540	9540	0
112	20250328	164700	71779935	9540	9540	9540	9540	0
113	20250328	164600	71779935	9540	9540	9540	9540	0
114	20250328	164500	71779935	9540	9540	9540	9540	0
115	20250328	164400	71779935	9540	9540	9540	9540	0
116	20250328	164300	71779935	9540	9540	9540	9540	0
117	20250328	164200	71779935	9540	9540	9540	9540	0
118	20250328	164100	71779935	9540	9540	9540	9540	0
119	20250328	164000	71779935	9540	9540	9540	9540	0
120	20250328	163900	71779935	9540	9540	9540	9540	0
121	20250328	163800	71779935	9540	9540	9540	9540	0
122	20250328	163700	71779935	9540	9540	9540	9540	146
123	20250328	163600	71779935	9540	9540	9540	9540	0
124	20250328	163500	71779935	9540	9540	9540	9540	0
125	20250328	163400	71779935	9540	9540	9540	9540	0
126	20250328	163300	71779935	9540	9540	9540	9540	0
127	20250328	163200	71779935	9540	9540	9540	9540	0
128	20250328	163100	71779935	9540	9540	9540	9540	0
129	20250328	163000	71779935	9540	9540	9540	9540	0
130	20250328	162900	71779935	9540	9540	9540	9540	0
131	20250328	162800	71779935	9540	9540	9540	9540	0
132	20250328	162700	71779935	9540	9540	9540	9540	0
133	20250328	162600	71779935	9540	9540	9540	9540	0
134	20250328	162500	71779935	9540	9540	9540	9540	0
135	20250328	162400	71779935	9540	9540	9540	9540	0
136	20250328	162300	71779935	9540	9540	9540	9540	0
137	20250328	162200	71779935	9540	9540	9540	9540	0
138	20250328	162100	71779935	9540	9540	9540	9540	0
139	20250328	162000	71779935	9540	9540	9540	9540	0
140	20250328	161900	71779935	9540	9540	9540	9540	0
141	20250328	161800	71779935	9540	9540	9540	9540	0
142	20250328	161700	71779935	9540	9540	9540	9540	0
143	20250328	161600	71779935	9540	9540	9540	9540	0
144	20250328	161500	71779935	9540	9540	9540	9540	0
145	20250328	161400	71779935	9540	9540	9540	9540	0
146	20250328	161300	71779935	9540	9540	9540	9540	0
147	20250328	161200	71779935	9540	9540	9540	9540	0
148	20250328	161100	71779935	9540	9540	9540	9540	0
149	20250328	161000	71779935	9540	9540	9540	9540	0
150	20250328	160900	71779935	9540	9540	9540	9540	0
151	20250328	160800	71779935	9540	9540	9540	9540	0
152	20250328	160700	71779935	9540	9540	9540	9540	146
153	20250328	160600	71779935	9540	9540	9540	9540	0
154	20250328	160500	71779935	9540	9540	9540	9540	0
155	20250328	160400	71779935	9540	9540	9540	9540	0
156	20250328	160300	71779935	9540	9540	9540	9540	0
157	20250328	160200	71779935	9540	9540	9540	9540	0
158	20250328	160100	71779935	9540	9540	9540	9540	0
159	20250328	160000	71779935	9540	9540	9540	9540	0
160	20250328	155900	71779935	9540	9540	9540	9540	0
161	20250328	155800	71779935	9540	9540	9540	9540	0
162	20250328	155700	71779935	9540	9540	9540	9540	0
163	20250328	155600	71779935	9540	9540	9540	9540	0
164	20250328	155500	71779935	9540	9540	9540	9540	0
165	20250328	155400	71779935	9540	9540	9540	9540	0
166	20250328	155300	71779935	9540	9540	9540	9540	0
167	20250328	155200	71779935	9540	9540	9540	9540	0
168	20250328	155100	71779935	9540	9540	9540	9540	0
169	20250328	155000	71779935	9540	9540	9540	9540	0
170	20250328	154900	71779935	9540	9540	9540	9540	0
171	20250328	154800	71779935	9540	9540	9540	9540	0
172	20250328	154700	71779935	9540	9540	9540	9540	0
173	20250328	154600	71779935	9540	9540	9540	9540	0
174	20250328	154500	71779935	9540	9540	9540	9540	0
175	20250328	154400	71779935	9540	9540	9540	9540	0
176	20250328	154300	71779935	9540	9540	9540	9540	0
177	20250328	154200	71779935	9540	9540	9540	9540	0
178	20250328	154100	71779935	9540	9540	9540	9540	0
179	20250328	154000	71779935	9540	9540	9540	9540	0
180	20250328	153900	71779935	9540	9540	9540	9540	0
181	20250328	153800	71779935	9540	9540	9540	9540	0
182	20250328	153700	71779935	9540	9540	9540	9540	146
183	20250328	153600	71779935	9540	9540	9540	9540	0
184	20250328	153500	71779935	9540	9540	9540	9540	0
185	20250328	153400	71779935	9540	9540	9540	9540	0
186	20250328	153300	71779935	9540	9540	9540	9540	0
187	20250328	153200	71779935	9540	9540	9540	9540	0
188	20250328	153100	71779935	9540	9540	9540	9540	0
189	20250328	153000	71779935	9540	9540	9540	9540	146
190	20250328	152900	70387095	9560	9560	9560	9560	0
191	20250328	152800	70387095	9560	9560	9560	9560	0
192	20250328	152700	70387095	9560	9560	9560	9560	0
193	20250328	152600	70387095	9560	9560	9560	9560	0
194	20250328	152500	70387095	9560	9560	9560	9560	0
195	20250328	152400	70387095	9560	9560	9560	9560	0
196	20250328	152300	70387095	9560	9560	9560	9560	0
197	20250328	152200	70387095	9560	9560	9560	9560	0
198	20250328	152100	70387095	9560	9560	9560	9560	0
199	20250328	152000	70387095	9560	9560	9560	9560	0
200	20250328	151900	70387095	9560	9560	9560	9560	0
201	20250328	151800	70387095	9560	9560	9560	9560	0
202	20250328	151700	70387095	9560	9560	9560	9560	0
203	20250328	151600	70387095	9560	9560	9560	9560	0
204	20250328	151500	70387095	9560	9560	9560	9560	50
205	20250328	151400	69909095	9560	9560	9560	9560	0
206	20250328	151300	69909095	9560	9560	9560	9560	0
207	20250328	151200	69909095	9560	9560	9560	9560	15
208	20250328	151100	69765695	9600	9600	9600	9600	0
209	20250328	151000	69765695	9600	9600	9600	9600	0
210	20250328	150900	69765695	9600	9600	9600	9600	0
211	20250328	150800	69765695	9600	9600	9600	9600	0
212	20250328	150700	69765695	9600	9600	9600	9600	0
213	20250328	150600	69765695	9600	9600	9600	9600	0
214	20250328	150500	69765695	9600	9600	9600	9600	0
215	20250328	150400	69765695	9600	9600	9600	9600	0
216	20250328	150300	69765695	9600	9600	9600	9600	0
217	20250328	150200	69765695	9600	9600	9600	9600	0
218	20250328	150100	69765695	9600	9600	9600	9600	0
219	20250328	150000	69765695	9600	9600	9600	9600	0
220	20250328	145900	69765695	9600	9600	9600	9600	0
221	20250328	145800	69765695	9600	9600	9600	9600	0
222	20250328	145700	69765695	9600	9600	9600	9600	0
223	20250328	145600	69765695	9600	9600	9600	9600	0
224	20250328	145500	69765695	9600	9600	9600	9600	0
225	20250328	145400	69765695	9600	9600	9600	9600	0
226	20250328	145300	69765695	9600	9600	9600	9600	0
227	20250328	145200	69765695	9600	9600	9600	9600	0
228	20250328	145100	69765695	9600	9600	9600	9600	0
229	20250328	145000	69765695	9600	9600	9600	9600	0
230	20250328	144900	69765695	9600	9600	9600	9600	0
231	20250328	144800	69765695	9600	9600	9600	9600	0
232	20250328	144700	69765695	9600	9600	9600	9600	0
233	20250328	144600	69765695	9600	9600	9600	9600	0
234	20250328	144500	69765695	9600	9600	9600	9600	0
235	20250328	144400	69765695	9600	9600	9600	9600	0
236	20250328	144300	69765695	9600	9600	9600	9600	0
237	20250328	144200	69765695	9600	9600	9600	9600	0
238	20250328	144100	69765695	9600	9600	9600	9600	0
239	20250328	144000	69765695	9600	9600	9600	9600	0
240	20250328	143900	69765695	9600	9600	9600	9600	0
241	20250328	143800	69765695	9600	9600	9600	9600	0
242	20250328	143700	69765695	9600	9600	9600	9600	0
243	20250328	143600	69765695	9600	9600	9600	9600	0
244	20250328	143500	69765695	9600	9600	9600	9600	0
245	20250328	143400	69765695	9600	9600	9600	9600	0
246	20250328	143300	69765695	9600	9600	9600	9600	0
247	20250328	143200	69765695	9600	9600	9600	9600	0
248	20250328	143100	69765695	9600	9600	9600	9600	0
249	20250328	143000	69765695	9600	9600	9600	9600	0
250	20250328	142900	69765695	9600	9600	9600	9600	0
251	20250328	142800	69765695	9600	9600	9600	9600	0
252	20250328	142700	69765695	9600	9600	9600	9600	0
253	20250328	142600	69765695	9600	9600	9600	9600	0
254	20250328	142500	69765695	9600	9600	9600	9600	0
255	20250328	142400	69765695	9600	9600	9600	9600	0
256	20250328	142300	69765695	9600	9600	9600	9600	0
257	20250328	142200	69765695	9600	9600	9600	9600	0
258	20250328	142100	69765695	9600	9600	9600	9600	0
259	20250328	142000	69765695	9600	9600	9600	9600	0
260	20250328	141900	69765695	9600	9600	9600	9600	0
261	20250328	141800	69765695	9600	9600	9600	9600	0
262	20250328	141700	69765695	9600	9600	9600	9600	0
263	20250328	141600	69765695	9600	9600	9600	9600	0
264	20250328	141500	69765695	9600	9600	9600	9600	0
265	20250328	141400	69765695	9600	9600	9600	9600	0
266	20250328	141300	69765695	9600	9600	9600	9600	0
267	20250328	141200	69765695	9600	9600	9600	9600	0
268	20250328	141100	69765695	9600	9600	9600	9600	0
269	20250328	141000	69765695	9600	9600	9600	9600	0
270	20250328	140900	69765695	9600	9600	9600	9600	0
271	20250328	140800	69765695	9600	9600	9600	9600	0
272	20250328	140700	69765695	9600	9600	9600	9600	0
273	20250328	140600	69765695	9600	9600	9600	9600	0
274	20250328	140500	69765695	9600	9600	9600	9600	2
275	20250328	140400	69746495	9630	9630	9630	9630	0
276	20250328	140300	69746495	9630	9630	9630	9630	3
277	20250328	140200	69717605	9680	9680	9680	9680	0
278	20250328	140100	69717605	9680	9670	9680	9640	1448
279	20250328	140000	55753645	9640	9590	9670	9590	1486
280	20250328	135900	41447285	9590	9570	9630	9570	1053
281	20250328	135800	31358985	9550	9550	9550	9550	0
282	20250328	135700	31358985	9550	9550	9550	9550	0
283	20250328	135600	31358985	9550	9550	9550	9550	0
284	20250328	135500	31358985	9550	9550	9550	9550	0
285	20250328	135400	31358985	9550	9550	9550	9550	0
286	20250328	135300	31358985	9550	9550	9550	9550	0
287	20250328	135200	31358985	9550	9550	9550	9550	0
288	20250328	135100	31358985	9550	9550	9550	9550	0
289	20250328	135000	31358985	9550	9550	9550	9550	0
290	20250328	134900	31358985	9550	9550	9550	9550	0
291	20250328	134800	31358985	9550	9550	9550	9550	0
292	20250328	134700	31358985	9550	9510	9550	9510	481
293	20250328	134600	26770205	9510	9560	9560	9510	646
294	20250328	134500	20608725	9580	9580	9580	9580	13
295	20250328	134400	20484185	9560	9560	9560	9560	0
296	20250328	134300	20484185	9560	9560	9560	9560	0
297	20250328	134200	20484185	9560	9560	9560	9560	0
298	20250328	134100	20484185	9560	9560	9560	9560	0
299	20250328	134000	20484185	9560	9560	9560	9560	0
300	20250328	133900	20484185	9560	9560	9560	9560	0
301	20250328	133800	20484185	9560	9560	9560	9560	0
302	20250328	133700	20484185	9560	9560	9560	9560	0
303	20250328	133600	20484185	9560	9560	9560	9560	0
304	20250328	133500	20484185	9560	9560	9560	9560	0
305	20250328	133400	20484185	9560	9560	9560	9560	0
306	20250328	133300	20484185	9560	9560	9560	9560	0
307	20250328	133200	20484185	9560	9580	9580	9560	105
308	20250328	133100	19478405	9620	9620	9620	9620	0
309	20250328	133000	19478405	9620	9620	9620	9620	0
310	20250328	132900	19478405	9620	9620	9620	9620	0
311	20250328	132800	19478405	9620	9620	9620	9620	0
312	20250328	132700	19478405	9620	9620	9620	9620	0
313	20250328	132600	19478405	9620	9620	9620	9620	0
314	20250328	132500	19478405	9620	9620	9620	9590	397
315	20250328	132400	15669795	9620	9620	9620	9620	0
316	20250328	132300	15669795	9620	9620	9620	9620	0
317	20250328	132200	15669795	9620	9620	9620	9620	0
318	20250328	132100	15669795	9620	9620	9620	9620	0
319	20250328	132000	15669795	9620	9620	9620	9620	0
320	20250328	131900	15669795	9620	9620	9620	9620	17
321	20250328	131800	15506255	9630	9630	9630	9630	0
322	20250328	131700	15506255	9630	9630	9630	9630	0
323	20250328	131600	15506255	9630	9630	9630	9630	0
324	20250328	131500	15506255	9630	9630	9630	9630	0
325	20250328	131400	15506255	9630	9630	9630	9630	0
326	20250328	131300	15506255	9630	9630	9630	9630	0
327	20250328	131200	15506255	9630	9630	9630	9630	0
328	20250328	131100	15506255	9630	9630	9630	9630	0
329	20250328	131000	15506255	9630	9630	9630	9630	0
330	20250328	130900	15506255	9630	9630	9630	9630	0
331	20250328	130800	15506255	9630	9630	9630	9630	0
332	20250328	130700	15506255	9630	9630	9630	9630	0
333	20250328	130600	15506255	9630	9630	9630	9630	0
334	20250328	130500	15506255	9630	9630	9630	9630	0
335	20250328	130400	15506255	9630	9630	9630	9630	0
336	20250328	130300	15506255	9630	9630	9630	9630	1
337	20250328	130200	15496625	9620	9620	9620	9620	0
338	20250328	130100	15496625	9620	9620	9620	9620	0
339	20250328	130000	15496625	9620	9620	9620	9620	0
340	20250328	125900	15496625	9620	9620	9620	9620	0
341	20250328	125800	15496625	9620	9620	9620	9620	0
342	20250328	125700	15496625	9620	9620	9620	9620	0
343	20250328	125600	15496625	9620	9620	9620	9620	0
344	20250328	125500	15496625	9620	9620	9620	9620	0
345	20250328	125400	15496625	9620	9620	9620	9620	0
346	20250328	125300	15496625	9620	9620	9620	9620	0
347	20250328	125200	15496625	9620	9620	9620	9620	0
348	20250328	125100	15496625	9620	9580	9620	9580	189
349	20250328	125000	13682135	9580	9580	9580	9580	0
350	20250328	124900	13682135	9580	9580	9580	9580	0
351	20250328	124800	13682135	9580	9580	9580	9580	0
352	20250328	124700	13682135	9580	9580	9580	9580	0
353	20250328	124600	13682135	9580	9580	9580	9580	0
354	20250328	124500	13682135	9580	9580	9580	9580	0
355	20250328	124400	13682135	9580	9580	9580	9580	0
356	20250328	124300	13682135	9580	9580	9580	9580	0
357	20250328	124200	13682135	9580	9580	9580	9580	0
358	20250328	124100	13682135	9580	9580	9580	9580	0
359	20250328	124000	13682135	9580	9580	9580	9580	0
360	20250328	123900	13682135	9580	9580	9580	9580	0
361	20250328	123800	13682135	9580	9580	9580	9580	0
362	20250328	123700	13682135	9580	9580	9580	9580	0
363	20250328	123600	13682135	9580	9580	9580	9580	0
364	20250328	123500	13682135	9580	9580	9580	9580	0
365	20250328	123400	13682135	9580	9580	9580	9580	0
366	20250328	123300	13682135	9580	9580	9580	9580	0
367	20250328	123200	13682135	9580	9580	9580	9580	0
368	20250328	123100	13682135	9580	9580	9580	9580	0
369	20250328	123000	13682135	9580	9580	9580	9580	1
370	20250328	122900	13672555	9580	9580	9580	9580	0
371	20250328	122800	13672555	9580	9580	9580	9580	0
372	20250328	122700	13672555	9580	9580	9580	9580	562
373	20250328	122600	8288595	9580	9580	9580	9580	0
374	20250328	122500	8288595	9580	9580	9580	9580	0
375	20250328	122400	8288595	9580	9580	9580	9580	0
376	20250328	122300	8288595	9580	9580	9580	9580	0
377	20250328	122200	8288595	9580	9580	9580	9580	0
378	20250328	122100	8288595	9580	9580	9580	9580	0
379	20250328	122000	8288595	9580	9580	9580	9580	0
380	20250328	121900	8288595	9580	9580	9580	9580	0
381	20250328	121800	8288595	9580	9580	9580	9580	0
382	20250328	121700	8288595	9580	9580	9580	9580	0
383	20250328	121600	8288595	9580	9580	9580	9580	0
384	20250328	121500	8288595	9580	9580	9580	9580	0
385	20250328	121400	8288595	9580	9580	9580	9580	0
386	20250328	121300	8288595	9580	9580	9580	9580	0
387	20250328	121200	8288595	9580	9580	9580	9580	312
388	20250328	121100	5299635	9560	9560	9560	9560	0
389	20250328	121000	5299635	9560	9560	9560	9560	0
390	20250328	120900	5299635	9560	9560	9560	9560	0
391	20250328	120800	5299635	9560	9560	9560	9560	40
392	20250328	120700	4917235	9560	9560	9560	9560	0
393	20250328	120600	4917235	9560	9560	9560	9560	0
394	20250328	120500	4917235	9560	9560	9560	9560	0
395	20250328	120400	4917235	9560	9560	9560	9560	61
396	20250328	120300	4334075	9560	9560	9560	9560	101
397	20250328	120200	3368515	9560	9560	9560	9560	0
398	20250328	120100	3368515	9560	9560	9560	9560	0
399	20250328	120000	3368515	9560	9560	9560	9560	0
400	20250328	115900	3368515	9560	9560	9560	9560	0
401	20250328	115800	3368515	9560	9560	9560	9560	0
402	20250328	115700	3368515	9560	9560	9560	9560	0
403	20250328	115600	3368515	9560	9560	9560	9560	0
404	20250328	115500	3368515	9560	9560	9560	9560	1
405	20250328	115400	3358955	9570	9570	9570	9570	0
406	20250328	115300	3358955	9570	9570	9570	9570	0
407	20250328	115200	3358955	9570	9590	9590	9570	65
408	20250328	115100	2735765	9620	9620	9620	9620	0
409	20250328	115000	2735765	9620	9620	9620	9620	0
410	20250328	114900	2735765	9620	9620	9620	9620	0
411	20250328	114800	2735765	9620	9620	9620	9620	0
412	20250328	114700	2735765	9620	9620	9620	9620	0
413	20250328	114600	2735765	9620	9620	9620	9620	0
414	20250328	114500	2735765	9620	9620	9620	9620	0
415	20250328	114400	2735765	9620	9620	9620	9620	0
416	20250328	114300	2735765	9620	9620	9620	9620	0
417	20250328	114200	2735765	9620	9620	9620	9620	0
418	20250328	114100	2735765	9620	9620	9620	9620	0
419	20250328	114000	2735765	9620	9620	9620	9620	0
420	20250328	113900	2735765	9620	9620	9620	9620	0
421	20250328	113800	2735765	9620	9620	9620	9620	0
422	20250328	113700	2735765	9620	9620	9620	9620	0
423	20250328	113600	2735765	9620	9620	9620	9620	0
424	20250328	113500	2735765	9620	9620	9620	9620	0
425	20250328	113400	2735765	9620	9620	9620	9620	0
426	20250328	113300	2735765	9620	9620	9620	9620	0
427	20250328	113200	2735765	9620	9620	9620	9620	0
428	20250328	113100	2735765	9620	9620	9620	9620	0
429	20250328	113000	2735765	9620	9620	9620	9620	0
430	20250328	112900	2735765	9620	9620	9620	9620	0
431	20250328	112800	2735765	9620	9620	9620	9620	0
432	20250328	112700	2735765	9620	9620	9620	9620	0
433	20250328	112600	2735765	9620	9620	9620	9620	0
434	20250328	112500	2735765	9620	9620	9620	9620	0
435	20250328	112400	2735765	9620	9620	9620	9620	0
436	20250328	112300	2735765	9620	9620	9620	9620	0
437	20250328	112200	2735765	9620	9620	9620	9620	0
438	20250328	112100	2735765	9620	9620	9620	9620	0
439	20250328	112000	2735765	9620	9620	9620	9620	0
440	20250328	111900	2735765	9620	9620	9620	9620	0
441	20250328	111800	2735765	9620	9620	9620	9620	0
442	20250328	111700	2735765	9620	9620	9620	9620	0
443	20250328	111600	2735765	9620	9620	9620	9620	0
444	20250328	111500	2735765	9620	9620	9620	9620	0
445	20250328	111400	2735765	9620	9620	9620	9620	57
446	20250328	111300	2187425	9610	9610	9610	9610	0
447	20250328	111200	2187425	9610	9610	9610	9610	0
448	20250328	111100	2187425	9610	9610	9610	9610	0
449	20250328	111000	2187425	9610	9610	9610	9610	0
450	20250328	110900	2187425	9610	9610	9610	9610	0
451	20250328	110800	2187425	9610	9610	9610	9610	0
452	20250328	110700	2187425	9610	9610	9610	9610	0
453	20250328	110600	2187425	9610	9610	9610	9610	0
454	20250328	110500	2187425	9610	9610	9610	9610	0
455	20250328	110400	2187425	9610	9610	9610	9610	0
456	20250328	110300	2187425	9610	9610	9610	9610	0
457	20250328	110200	2187425	9610	9610	9610	9610	0
458	20250328	110100	2187425	9610	9610	9610	9610	0
459	20250328	110000	2187425	9610	9610	9610	9610	0
460	20250328	105900	2187425	9610	9610	9610	9610	0
461	20250328	105800	2187425	9610	9610	9610	9610	0
462	20250328	105700	2187425	9610	9610	9610	9610	0
463	20250328	105600	2187425	9610	9610	9610	9610	0
464	20250328	105500	2187425	9610	9630	9630	9610	6
465	20250328	105400	2129745	9630	9630	9630	9630	0
466	20250328	105300	2129745	9630	9630	9630	9630	0
467	20250328	105200	2129745	9630	9630	9630	9630	0
468	20250328	105100	2129745	9630	9630	9630	9630	0
469	20250328	105000	2129745	9630	9630	9630	9630	0
470	20250328	104900	2129745	9630	9630	9630	9630	0
471	20250328	104800	2129745	9630	9630	9630	9630	0
472	20250328	104700	2129745	9630	9630	9630	9630	0
473	20250328	104600	2129745	9630	9630	9630	9630	0
474	20250328	104500	2129745	9630	9630	9630	9630	0
475	20250328	104400	2129745	9630	9630	9630	9630	0
476	20250328	104300	2129745	9630	9630	9630	9630	0
477	20250328	104200	2129745	9630	9630	9630	9630	0
478	20250328	104100	2129745	9630	9630	9630	9630	0
479	20250328	104000	2129745	9630	9630	9630	9630	0
480	20250328	103900	2129745	9630	9630	9630	9630	0
481	20250328	103800	2129745	9630	9630	9630	9630	0
482	20250328	103700	2129745	9630	9630	9630	9630	0
483	20250328	103600	2129745	9630	9630	9630	9630	0
484	20250328	103500	2129745	9630	9630	9630	9630	0
485	20250328	103400	2129745	9630	9630	9630	9630	0
486	20250328	103300	2129745	9630	9630	9630	9630	0
487	20250328	103200	2129745	9630	9630	9630	9630	0
488	20250328	103100	2129745	9630	9630	9630	9630	0
489	20250328	103000	2129745	9630	9630	9630	9630	0
490	20250328	102900	2129745	9630	9630	9630	9630	0
491	20250328	102800	2129745	9630	9630	9630	9630	0
492	20250328	102700	2129745	9630	9630	9630	9630	0
493	20250328	102600	2129745	9630	9630	9630	9630	0
494	20250328	102500	2129745	9630	9630	9630	9630	0
495	20250328	102400	2129745	9630	9630	9630	9630	0
496	20250328	102300	2129745	9630	9630	9630	9630	0
497	20250328	102200	2129745	9630	9630	9630	9630	0
498	20250328	102100	2129745	9630	9630	9630	9630	0
499	20250328	102000	2129745	9630	9630	9630	9630	0
500	20250328	101900	2129745	9630	9630	9630	9630	0
501	20250328	101800	2129745	9630	9630	9630	9630	0
502	20250328	101700	2129745	9630	9630	9630	9630	0
503	20250328	101600	2129745	9630	9630	9630	9630	0
504	20250328	101500	2129745	9630	9595	9630	9595	86
505	20250328	101400	1302390	9570	9570	9570	9570	0
506	20250328	101300	1302390	9570	9570	9570	9570	0
507	20250328	101200	1302390	9570	9570	9570	9570	2
508	20250328	101100	1283250	9600	9600	9600	9600	0
509	20250328	101000	1283250	9600	9600	9600	9600	0
510	20250328	100900	1283250	9600	9600	9600	9600	0
511	20250328	100800	1283250	9600	9600	9600	9600	0
512	20250328	100700	1283250	9600	9600	9600	9600	4
513	20250328	100600	1244850	9620	9620	9620	9620	0
514	20250328	100500	1244850	9620	9620	9620	9620	0
515	20250328	100400	1244850	9620	9620	9620	9620	0
516	20250328	100300	1244850	9620	9620	9620	9620	0
517	20250328	100200	1244850	9620	9620	9620	9620	0
518	20250328	100100	1244850	9620	9620	9620	9620	0
519	20250328	100000	1244850	9620	9620	9620	9620	0
520	20250328	095900	1244850	9620	9620	9620	9620	0
521	20250328	095800	1244850	9620	9620	9620	9620	0
522	20250328	095700	1244850	9620	9620	9620	9620	0
523	20250328	095600	1244850	9620	9620	9620	9620	0
524	20250328	095500	1244850	9620	9620	9620	9620	0
525	20250328	095400	1244850	9620	9640	9640	9620	88
526	20250328	095300	396590	9680	9680	9680	9680	0
527	20250328	095200	396590	9680	9680	9680	9680	0
528	20250328	095100	396590	9680	9680	9680	9680	0
529	20250328	095000	396590	9680	9680	9680	9680	0
530	20250328	094900	396590	9680	9680	9680	9680	0
531	20250328	094800	396590	9680	9680	9680	9680	0
532	20250328	094700	396590	9680	9630	9680	9630	2
533	20250328	094600	377280	9620	9620	9620	9620	0
534	20250328	094500	377280	9620	9620	9620	9620	0
535	20250328	094400	377280	9620	9620	9620	9620	0
536	20250328	094300	377280	9620	9690	9690	9620	2
537	20250328	094200	357970	9670	9670	9670	9670	0
538	20250328	094100	357970	9670	9670	9670	9670	0
539	20250328	094000	357970	9670	9670	9670	9670	0
540	20250328	093900	357970	9670	9670	9670	9670	0
541	20250328	093800	357970	9670	9670	9670	9670	0
542	20250328	093700	357970	9670	9670	9670	9670	0
543	20250328	093600	357970	9670	9670	9670	9670	0
544	20250328	093500	357970	9670	9670	9670	9670	0
545	20250328	093400	357970	9670	9670	9670	9670	0
546	20250328	093300	357970	9670	9670	9670	9670	0
547	20250328	093200	357970	9670	9670	9670	9670	0
548	20250328	093100	357970	9670	9670	9670	9670	0
549	20250328	093000	357970	9670	9670	9670	9670	0
550	20250328	092900	357970	9670	9670	9670	9670	0
551	20250328	092800	357970	9670	9670	9670	9670	0
552	20250328	092700	357970	9670	9670	9670	9670	0
553	20250328	092600	357970	9670	9670	9670	9670	0
554	20250328	092500	357970	9670	9670	9670	9670	0
555	20250328	092400	357970	9670	9670	9670	9670	0
556	20250328	092300	357970	9670	9670	9670	9670	0
557	20250328	092200	357970	9670	9670	9670	9670	0
558	20250328	092100	357970	9670	9670	9670	9670	0
559	20250328	092000	357970	9670	9700	9700	9670	4
560	20250328	091900	319260	9690	9660	9690	9650	33
561	20250328	091800	0	9620	9620	9620	9620	0
562	20250328	091700	0	9620	9620	9620	9620	0
563	20250328	091600	0	9620	9620	9620	9620	0
564	20250328	091500	0	9620	9620	9620	9620	0
565	20250328	091400	0	9620	9620	9620	9620	0
566	20250328	091300	0	9620	9620	9620	9620	0
567	20250328	091200	0	9620	9620	9620	9620	0
568	20250328	091100	0	9620	9620	9620	9620	0
569	20250328	091000	0	9620	9620	9620	9620	0
570	20250328	090900	0	9620	9620	9620	9620	0
571	20250328	090800	0	9620	9620	9620	9620	0
572	20250328	090700	0	9620	9620	9620	9620	0
573	20250328	090600	0	9620	9620	9620	9620	0
574	20250328	090500	0	9620	9620	9620	9620	0
575	20250328	090400	0	9620	9620	9620	9620	0
576	20250328	090300	0	9620	9620	9620	9620	0
577	20250328	090200	0	9620	9620	9620	9620	0
578	20250328	090100	0	9620	9620	9620	9620	0
579	20250328	090000	0	9620	9620	9620	9620	0