KissMeData/004650/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	184300	47029480	8910	8910	8910	8910	213
3	20250318	184200	47029480	8910	8910	8910	8910	0
4	20250318	184100	47029480	8910	8910	8910	8910	0
5	20250318	184000	47029480	8910	8910	8910	8910	0
6	20250318	183900	47029480	8910	8910	8910	8910	0
7	20250318	183800	47029480	8910	8910	8910	8910	0
8	20250318	183700	47029480	8910	8910	8910	8910	0
9	20250318	183600	47029480	8910	8910	8910	8910	0
10	20250318	183500	47029480	8910	8910	8910	8910	0
11	20250318	183400	47029480	8910	8910	8910	8910	0
12	20250318	183300	47029480	8910	8910	8910	8910	0
13	20250318	183200	47029480	8910	8910	8910	8910	0
14	20250318	183100	47029480	8910	8910	8910	8910	0
15	20250318	183000	47029480	8910	8910	8910	8910	0
16	20250318	182900	47029480	8910	8910	8910	8910	0
17	20250318	182800	47029480	8910	8910	8910	8910	0
18	20250318	182700	47029480	8910	8910	8910	8910	0
19	20250318	182600	47029480	8910	8910	8910	8910	0
20	20250318	182500	47029480	8910	8910	8910	8910	0
21	20250318	182400	47029480	8910	8910	8910	8910	0
22	20250318	182300	47029480	8910	8910	8910	8910	0
23	20250318	182200	47029480	8910	8910	8910	8910	0
24	20250318	182100	47029480	8910	8910	8910	8910	0
25	20250318	182000	47029480	8910	8910	8910	8910	0
26	20250318	181900	47029480	8910	8910	8910	8910	0
27	20250318	181800	47029480	8910	8910	8910	8910	0
28	20250318	181700	47029480	8910	8910	8910	8910	0
29	20250318	181600	47029480	8910	8910	8910	8910	0
30	20250318	181500	47029480	8910	8910	8910	8910	0
31	20250318	181400	47029480	8910	8910	8910	8910	0
32	20250318	181300	47029480	8910	8910	8910	8910	213
33	20250318	181200	47029480	8910	8910	8910	8910	0
34	20250318	181100	47029480	8910	8910	8910	8910	0
35	20250318	181000	47029480	8910	8910	8910	8910	0
36	20250318	180900	47029480	8910	8910	8910	8910	0
37	20250318	180800	47029480	8910	8910	8910	8910	0
38	20250318	180700	47029480	8910	8910	8910	8910	0
39	20250318	180600	47029480	8910	8910	8910	8910	0
40	20250318	180500	47029480	8910	8910	8910	8910	0
41	20250318	180400	47029480	8910	8910	8910	8910	0
42	20250318	180300	47029480	8910	8910	8910	8910	0
43	20250318	180200	47029480	8910	8910	8910	8910	0
44	20250318	180100	47029480	8910	8910	8910	8910	0
45	20250318	180000	47029480	8910	8910	8910	8910	0
46	20250318	175900	47029480	8910	8910	8910	8910	0
47	20250318	175800	47029480	8910	8910	8910	8910	0
48	20250318	175700	47029480	8910	8910	8910	8910	0
49	20250318	175600	47029480	8910	8910	8910	8910	0
50	20250318	175500	47029480	8910	8910	8910	8910	0
51	20250318	175400	47029480	8910	8910	8910	8910	0
52	20250318	175300	47029480	8910	8910	8910	8910	0
53	20250318	175200	47029480	8910	8910	8910	8910	0
54	20250318	175100	47029480	8910	8910	8910	8910	0
55	20250318	175000	47029480	8910	8910	8910	8910	0
56	20250318	174900	47029480	8910	8910	8910	8910	0
57	20250318	174800	47029480	8910	8910	8910	8910	0
58	20250318	174700	47029480	8910	8910	8910	8910	0
59	20250318	174600	47029480	8910	8910	8910	8910	0
60	20250318	174500	47029480	8910	8910	8910	8910	0
61	20250318	174400	47029480	8910	8910	8910	8910	0
62	20250318	174300	47029480	8910	8910	8910	8910	213
63	20250318	174200	47029480	8910	8910	8910	8910	0
64	20250318	174100	47029480	8910	8910	8910	8910	0
65	20250318	174000	47029480	8910	8910	8910	8910	0
66	20250318	173900	47029480	8910	8910	8910	8910	0
67	20250318	173800	47029480	8910	8910	8910	8910	0
68	20250318	173700	47029480	8910	8910	8910	8910	0
69	20250318	173600	47029480	8910	8910	8910	8910	0
70	20250318	173500	47029480	8910	8910	8910	8910	0
71	20250318	173400	47029480	8910	8910	8910	8910	0
72	20250318	173300	47029480	8910	8910	8910	8910	0
73	20250318	173200	47029480	8910	8910	8910	8910	0
74	20250318	173100	47029480	8910	8910	8910	8910	0
75	20250318	173000	47029480	8910	8910	8910	8910	0
76	20250318	172900	47029480	8910	8910	8910	8910	0
77	20250318	172800	47029480	8910	8910	8910	8910	0
78	20250318	172700	47029480	8910	8910	8910	8910	0
79	20250318	172600	47029480	8910	8910	8910	8910	0
80	20250318	172500	47029480	8910	8910	8910	8910	0
81	20250318	172400	47029480	8910	8910	8910	8910	0
82	20250318	172300	47029480	8910	8910	8910	8910	0
83	20250318	172200	47029480	8910	8910	8910	8910	0
84	20250318	172100	47029480	8910	8910	8910	8910	0
85	20250318	172000	47029480	8910	8910	8910	8910	0
86	20250318	171900	47029480	8910	8910	8910	8910	0
87	20250318	171800	47029480	8910	8910	8910	8910	0
88	20250318	171700	47029480	8910	8910	8910	8910	0
89	20250318	171600	47029480	8910	8910	8910	8910	0
90	20250318	171500	47029480	8910	8910	8910	8910	0
91	20250318	171400	47029480	8910	8910	8910	8910	0
92	20250318	171300	47029480	8910	8910	8910	8910	213
93	20250318	171200	47029480	8910	8910	8910	8910	0
94	20250318	171100	47029480	8910	8910	8910	8910	0
95	20250318	171000	47029480	8910	8910	8910	8910	0
96	20250318	170900	47029480	8910	8910	8910	8910	0
97	20250318	170800	47029480	8910	8910	8910	8910	0
98	20250318	170700	47029480	8910	8910	8910	8910	0
99	20250318	170600	47029480	8910	8910	8910	8910	0
100	20250318	170500	47029480	8910	8910	8910	8910	0
101	20250318	170400	47029480	8910	8910	8910	8910	0
102	20250318	170300	47029480	8910	8910	8910	8910	0
103	20250318	170200	47029480	8910	8910	8910	8910	0
104	20250318	170100	47029480	8910	8910	8910	8910	0
105	20250318	170000	47029480	8910	8910	8910	8910	0
106	20250318	165900	47029480	8910	8910	8910	8910	0
107	20250318	165800	47029480	8910	8910	8910	8910	0
108	20250318	165700	47029480	8910	8910	8910	8910	0
109	20250318	165600	47029480	8910	8910	8910	8910	0
110	20250318	165500	47029480	8910	8910	8910	8910	0
111	20250318	165400	47029480	8910	8910	8910	8910	0
112	20250318	165300	47029480	8910	8910	8910	8910	0
113	20250318	165200	47029480	8910	8910	8910	8910	0
114	20250318	165100	47029480	8910	8910	8910	8910	0
115	20250318	165000	47029480	8910	8910	8910	8910	0
116	20250318	164900	47029480	8910	8910	8910	8910	0
117	20250318	164800	47029480	8910	8910	8910	8910	0
118	20250318	164700	47029480	8910	8910	8910	8910	0
119	20250318	164600	47029480	8910	8910	8910	8910	0
120	20250318	164500	47029480	8910	8910	8910	8910	0
121	20250318	164400	47029480	8910	8910	8910	8910	0
122	20250318	164300	47029480	8910	8910	8910	8910	213
123	20250318	164200	47029480	8910	8910	8910	8910	0
124	20250318	164100	47029480	8910	8910	8910	8910	0
125	20250318	164000	47029480	8910	8910	8910	8910	0
126	20250318	163900	47029480	8910	8910	8910	8910	0
127	20250318	163800	47029480	8910	8910	8910	8910	0
128	20250318	163700	47029480	8910	8910	8910	8910	0
129	20250318	163600	47029480	8910	8910	8910	8910	0
130	20250318	163500	47029480	8910	8910	8910	8910	0
131	20250318	163400	47029480	8910	8910	8910	8910	0
132	20250318	163300	47029480	8910	8910	8910	8910	0
133	20250318	163200	47029480	8910	8910	8910	8910	0
134	20250318	163100	47029480	8910	8910	8910	8910	0
135	20250318	163000	47029480	8910	8910	8910	8910	0
136	20250318	162900	47029480	8910	8910	8910	8910	0
137	20250318	162800	47029480	8910	8910	8910	8910	0
138	20250318	162700	47029480	8910	8910	8910	8910	0
139	20250318	162600	47029480	8910	8910	8910	8910	0
140	20250318	162500	47029480	8910	8910	8910	8910	0
141	20250318	162400	47029480	8910	8910	8910	8910	0
142	20250318	162300	47029480	8910	8910	8910	8910	0
143	20250318	162200	47029480	8910	8910	8910	8910	0
144	20250318	162100	47029480	8910	8910	8910	8910	0
145	20250318	162000	47029480	8910	8910	8910	8910	0
146	20250318	161900	47029480	8910	8910	8910	8910	0
147	20250318	161800	47029480	8910	8910	8910	8910	0
148	20250318	161700	47029480	8910	8910	8910	8910	0
149	20250318	161600	47029480	8910	8910	8910	8910	0
150	20250318	161500	47029480	8910	8910	8910	8910	0
151	20250318	161400	47029480	8910	8910	8910	8910	0
152	20250318	161300	47029480	8910	8910	8910	8910	213
153	20250318	161200	47029480	8910	8910	8910	8910	0
154	20250318	161100	47029480	8910	8910	8910	8910	0
155	20250318	161000	47029480	8910	8910	8910	8910	0
156	20250318	160900	47029480	8910	8910	8910	8910	0
157	20250318	160800	47029480	8910	8910	8910	8910	0
158	20250318	160700	47029480	8910	8910	8910	8910	0
159	20250318	160600	47029480	8910	8910	8910	8910	0
160	20250318	160500	47029480	8910	8910	8910	8910	0
161	20250318	160400	47029480	8910	8910	8910	8910	0
162	20250318	160300	47029480	8910	8910	8910	8910	0
163	20250318	160200	47029480	8910	8910	8910	8910	0
164	20250318	160100	47029480	8910	8910	8910	8910	0
165	20250318	160000	47029480	8910	8910	8910	8910	0
166	20250318	155900	47029480	8910	8910	8910	8910	0
167	20250318	155800	47029480	8910	8910	8910	8910	0
168	20250318	155700	47029480	8910	8910	8910	8910	0
169	20250318	155600	47029480	8910	8910	8910	8910	0
170	20250318	155500	47029480	8910	8910	8910	8910	0
171	20250318	155400	47029480	8910	8910	8910	8910	0
172	20250318	155300	47029480	8910	8910	8910	8910	0
173	20250318	155200	47029480	8910	8910	8910	8910	0
174	20250318	155100	47029480	8910	8910	8910	8910	0
175	20250318	155000	47029480	8910	8910	8910	8910	0
176	20250318	154900	47029480	8910	8910	8910	8910	0
177	20250318	154800	47029480	8910	8910	8910	8910	0
178	20250318	154700	47029480	8910	8910	8910	8910	0
179	20250318	154600	47029480	8910	8910	8910	8910	0
180	20250318	154500	47029480	8910	8910	8910	8910	0
181	20250318	154400	47029480	8910	8910	8910	8910	0
182	20250318	154300	47029480	8910	8910	8910	8910	213
183	20250318	154200	47029480	8910	8910	8910	8910	0
184	20250318	154100	47029480	8910	8910	8910	8910	0
185	20250318	154000	47029480	8910	8910	8910	8910	0
186	20250318	153900	47029480	8910	8910	8910	8910	0
187	20250318	153800	47029480	8910	8910	8910	8910	0
188	20250318	153700	47029480	8910	8910	8910	8910	0
189	20250318	153600	47029480	8910	8910	8910	8910	0
190	20250318	153500	47029480	8910	8910	8910	8910	0
191	20250318	153400	47029480	8910	8910	8910	8910	0
192	20250318	153300	47029480	8910	8910	8910	8910	0
193	20250318	153200	47029480	8910	8910	8910	8910	0
194	20250318	153100	47029480	8910	8910	8910	8910	0
195	20250318	153000	47029480	8910	8910	8910	8910	213
196	20250318	152900	45131650	8900	8900	8900	8900	0
197	20250318	152800	45131650	8900	8900	8900	8900	0
198	20250318	152700	45131650	8900	8900	8900	8900	0
199	20250318	152600	45131650	8900	8900	8900	8900	0
200	20250318	152500	45131650	8900	8900	8900	8900	0
201	20250318	152400	45131650	8900	8900	8900	8900	0
202	20250318	152300	45131650	8900	8900	8900	8900	0
203	20250318	152200	45131650	8900	8900	8900	8900	0
204	20250318	152100	45131650	8900	8900	8900	8900	0
205	20250318	152000	45131650	8900	8900	8900	8900	0
206	20250318	151900	45131650	8900	8900	8900	8900	0
207	20250318	151800	45131650	8900	8870	8900	8860	145
208	20250318	151700	43845360	8870	8870	8870	8870	8
209	20250318	151600	43774400	8900	8900	8900	8900	0
210	20250318	151500	43774400	8900	8900	8900	8900	22
211	20250318	151400	43578600	8900	8900	8900	8900	44
212	20250318	151300	43187000	8900	8870	8900	8870	4
213	20250318	151200	43151460	8870	8870	8870	8870	1
214	20250318	151100	43142590	8880	8880	8880	8880	4
215	20250318	151000	43107070	8880	8880	8880	8880	0
216	20250318	150900	43107070	8880	8880	8880	8880	27
217	20250318	150800	42867310	8850	8850	8850	8850	15
218	20250318	150700	42734560	8880	8880	8880	8880	0
219	20250318	150600	42734560	8880	8880	8880	8880	0
220	20250318	150500	42734560	8880	8880	8880	8880	69
221	20250318	150400	42121840	8880	8880	8880	8880	4
222	20250318	150300	42086320	8850	8850	8850	8850	0
223	20250318	150200	42086320	8850	8860	8860	8850	7
224	20250318	150100	42024360	8850	8850	8850	8850	0
225	20250318	150000	42024360	8850	8850	8850	8850	6
226	20250318	145900	41971260	8860	8860	8860	8860	1
227	20250318	145800	41962400	8860	8860	8860	8860	0
228	20250318	145700	41962400	8860	8860	8860	8860	0
229	20250318	145600	41962400	8860	8860	8860	8860	9
230	20250318	145500	41882660	8880	8880	8880	8880	1
231	20250318	145400	41873780	8860	8860	8860	8860	0
232	20250318	145300	41873780	8860	8860	8860	8860	7
233	20250318	145200	41811760	8860	8860	8860	8860	4
234	20250318	145100	41776320	8870	8860	8870	8860	5
235	20250318	145000	41731990	8870	8870	8870	8870	1
236	20250318	144900	41723120	8880	8880	8880	8880	4
237	20250318	144800	41687600	8900	8900	8900	8900	0
238	20250318	144700	41687600	8900	8900	8900	8900	0
239	20250318	144600	41687600	8900	8880	8900	8880	18
240	20250318	144500	41527720	8860	8850	8860	8850	14
241	20250318	144400	41403750	8900	8900	8900	8900	0
242	20250318	144300	41403750	8900	8900	8900	8900	0
243	20250318	144200	41403750	8900	8900	8900	8900	0
244	20250318	144100	41403750	8900	8900	8900	8900	2
245	20250318	144000	41385950	8850	8850	8850	8850	0
246	20250318	143900	41385950	8850	8850	8850	8850	0
247	20250318	143800	41385950	8850	8850	8850	8850	7
248	20250318	143700	41324000	8850	8850	8850	8850	7
249	20250318	143600	41262050	8850	8850	8850	8850	8
250	20250318	143500	41191250	8900	8900	8900	8900	0
251	20250318	143400	41191250	8900	8900	8900	8900	0
252	20250318	143300	41191250	8900	8900	8900	8900	0
253	20250318	143200	41191250	8900	8900	8900	8900	0
254	20250318	143100	41191250	8900	8900	8900	8900	2
255	20250318	143000	41173450	8850	8850	8850	8850	0
256	20250318	142900	41173450	8850	8850	8850	8850	7
257	20250318	142800	41111500	8850	8850	8850	8850	0
258	20250318	142700	41111500	8850	8850	8850	8850	0
259	20250318	142600	41111500	8850	8850	8850	8850	7
260	20250318	142500	41049550	8850	8850	8850	8850	0
261	20250318	142400	41049550	8850	8850	8850	8850	0
262	20250318	142300	41049550	8850	8850	8850	8850	7
263	20250318	142200	40987600	8850	8850	8850	8850	0
264	20250318	142100	40987600	8850	8850	8850	8850	0
265	20250318	142000	40987600	8850	8850	8850	8850	7
266	20250318	141900	40925650	8850	8850	8850	8850	0
267	20250318	141800	40925650	8850	8850	8850	8850	0
268	20250318	141700	40925650	8850	8850	8850	8850	7
269	20250318	141600	40863700	8850	8850	8850	8850	0
270	20250318	141500	40863700	8850	8850	8850	8850	0
271	20250318	141400	40863700	8850	8850	8850	8850	7
272	20250318	141300	40801750	8860	8860	8860	8860	1
273	20250318	141200	40792890	8850	8850	8850	8850	7
274	20250318	141100	40730940	8850	8850	8850	8850	7
275	20250318	141000	40668990	8900	8900	8900	8900	0
276	20250318	140900	40668990	8900	8900	8900	8900	0
277	20250318	140800	40668990	8900	8900	8900	8900	0
278	20250318	140700	40668990	8900	8900	8900	8900	1
279	20250318	140600	40660090	8850	8850	8850	8850	0
280	20250318	140500	40660090	8850	8850	8850	8850	0
281	20250318	140400	40660090	8850	8850	8850	8850	7
282	20250318	140300	40598140	8850	8850	8850	8850	0
283	20250318	140200	40598140	8850	8850	8850	8850	0
284	20250318	140100	40598140	8850	8850	8850	8850	7
285	20250318	140000	40536190	8850	8850	8850	8850	0
286	20250318	135900	40536190	8850	8850	8850	8850	0
287	20250318	135800	40536190	8850	8850	8850	8850	8
288	20250318	135700	40465390	8850	8850	8850	8850	0
289	20250318	135600	40465390	8850	8850	8850	8850	0
290	20250318	135500	40465390	8850	8850	8850	8850	7
291	20250318	135400	40403440	8850	8850	8850	8850	7
292	20250318	135300	40341490	8850	8850	8850	8850	7
293	20250318	135200	40279540	8900	8900	8900	8900	0
294	20250318	135100	40279540	8900	8900	8900	8900	0
295	20250318	135000	40279540	8900	8900	8900	8900	0
296	20250318	134900	40279540	8900	8900	8900	8900	0
297	20250318	134800	40279540	8900	8900	8900	8900	10
298	20250318	134700	40190540	8850	8850	8850	8850	0
299	20250318	134600	40190540	8850	8850	8850	8850	7
300	20250318	134500	40128590	8850	8850	8850	8850	4
301	20250318	134400	40093190	8850	8850	8850	8850	7
302	20250318	134300	40031240	8880	8880	8880	8880	0
303	20250318	134200	40031240	8880	8880	8880	8880	3
304	20250318	134100	40004600	8900	8900	8900	8900	0
305	20250318	134000	40004600	8900	8900	8900	8900	1
306	20250318	133900	39995700	8880	8880	8880	8880	7
307	20250318	133800	39933540	8850	8850	8850	8850	4
308	20250318	133700	39898140	8890	8890	8890	8890	0
309	20250318	133600	39898140	8890	8890	8890	8890	0
310	20250318	133500	39898140	8890	8890	8890	8890	0
311	20250318	133400	39898140	8890	8890	8890	8890	4
312	20250318	133300	39862580	8890	8890	8890	8890	0
313	20250318	133200	39862580	8890	8850	8890	8850	18
314	20250318	133100	39702880	8860	8860	8860	8860	6
315	20250318	133000	39649720	8890	8890	8890	8890	0
316	20250318	132900	39649720	8890	8890	8890	8890	0
317	20250318	132800	39649720	8890	8890	8890	8890	0
318	20250318	132700	39649720	8890	8890	8890	8890	0
319	20250318	132600	39649720	8890	8890	8890	8890	0
320	20250318	132500	39649720	8890	8850	8890	8850	61
321	20250318	132400	39108430	8850	8850	8850	8850	0
322	20250318	132300	39108430	8850	8850	8850	8850	8
323	20250318	132200	39037630	8860	8860	8860	8860	0
324	20250318	132100	39037630	8860	8860	8860	8860	0
325	20250318	132000	39037630	8860	8850	8860	8850	9
326	20250318	131900	38957970	8860	8860	8860	8860	0
327	20250318	131800	38957970	8860	8860	8860	8860	1
328	20250318	131700	38949110	8840	8840	8840	8840	0
329	20250318	131600	38949110	8840	8840	8840	8840	7
330	20250318	131500	38887230	8840	8840	8840	8840	0
331	20250318	131400	38887230	8840	8840	8840	8840	168
332	20250318	131300	37402110	8830	8830	8830	8830	7
333	20250318	131200	37340300	8840	8840	8840	8840	0
334	20250318	131100	37340300	8840	8840	8840	8840	1
335	20250318	131000	37331460	8840	8840	8840	8840	1
336	20250318	130900	37322620	8830	8830	8830	8830	7
337	20250318	130800	37260810	8830	8830	8830	8830	0
338	20250318	130700	37260810	8830	8830	8830	8830	0
339	20250318	130600	37260810	8830	8830	8830	8830	7
340	20250318	130500	37199000	8830	8830	8830	8830	0
341	20250318	130400	37199000	8830	8830	8830	8830	18
342	20250318	130300	37040060	8860	8860	8860	8860	0
343	20250318	130200	37040060	8860	8860	8860	8860	1
344	20250318	130100	37031200	8830	8830	8830	8830	7
345	20250318	130000	36969390	8890	8890	8890	8890	0
346	20250318	125900	36969390	8890	8890	8890	8890	0
347	20250318	125800	36969390	8890	8890	8890	8890	0
348	20250318	125700	36969390	8890	8890	8890	8890	0
349	20250318	125600	36969390	8890	8890	8890	8890	0
350	20250318	125500	36969390	8890	8890	8890	8890	1
351	20250318	125400	36960500	8830	8830	8830	8830	12
352	20250318	125300	36854540	8860	8860	8860	8860	0
353	20250318	125200	36854540	8860	8860	8860	8860	0
354	20250318	125100	36854540	8860	8860	8860	8860	4
355	20250318	125000	36819100	8870	8870	8870	8870	6
356	20250318	124900	36765880	8880	8880	8880	8880	1
357	20250318	124800	36757000	8890	8890	8890	8890	0
358	20250318	124700	36757000	8890	8890	8890	8890	0
359	20250318	124600	36757000	8890	8890	8890	8890	0
360	20250318	124500	36757000	8890	8885	8890	8880	8
361	20250318	124400	36685920	8880	8880	8880	8880	0
362	20250318	124300	36685920	8880	8880	8880	8880	0
363	20250318	124200	36685920	8880	8880	8880	8880	7
364	20250318	124100	36623760	8880	8880	8880	8880	0
365	20250318	124000	36623760	8880	8880	8880	8880	0
366	20250318	123900	36623760	8880	8880	8880	8880	7
367	20250318	123800	36561600	8830	8830	8830	8830	14
368	20250318	123700	36437980	8830	8830	8830	8830	0
369	20250318	123600	36437980	8830	8830	8830	8830	13
370	20250318	123500	36323190	8840	8840	8840	8840	1
371	20250318	123400	36314350	8820	8820	8820	8820	0
372	20250318	123300	36314350	8820	8820	8820	8820	7
373	20250318	123200	36252610	8820	8830	8830	8820	17
374	20250318	123100	36102550	8890	8890	8890	8890	0
375	20250318	123000	36102550	8890	8890	8890	8890	2
376	20250318	122900	36084770	8890	8890	8890	8890	1
377	20250318	122800	36075880	8820	8820	8820	8820	0
378	20250318	122700	36075880	8820	8820	8820	8820	14
379	20250318	122600	35952400	8820	8820	8820	8820	7
380	20250318	122500	35890660	8890	8890	8890	8890	0
381	20250318	122400	35890660	8890	8890	8890	8890	0
382	20250318	122300	35890660	8890	8890	8890	8890	0
383	20250318	122200	35890660	8890	8890	8890	8890	0
384	20250318	122100	35890660	8890	8890	8890	8890	0
385	20250318	122000	35890660	8890	8890	8890	8890	2
386	20250318	121900	35872880	8890	8800	8890	8800	17
387	20250318	121800	35722400	8800	8810	8810	8800	13
388	20250318	121700	35607980	8820	8820	8820	8820	3
389	20250318	121600	35581520	8890	8890	8890	8890	0
390	20250318	121500	35581520	8890	8890	8890	8890	0
391	20250318	121400	35581520	8890	8890	8890	8890	0
392	20250318	121300	35581520	8890	8890	8890	8890	0
393	20250318	121200	35581520	8890	8890	8890	8890	0
394	20250318	121100	35581520	8890	8890	8890	8890	0
395	20250318	121000	35581520	8890	8890	8890	8890	2
396	20250318	120900	35563740	8890	8830	8890	8810	10
397	20250318	120800	35475380	8780	8850	8850	8780	1655
398	20250318	120700	20910290	8850	8850	8850	8850	0
399	20250318	120600	20910290	8850	8850	8850	8850	7
400	20250318	120500	20848340	8850	8850	8850	8850	0
401	20250318	120400	20848340	8850	8850	8850	8850	0
402	20250318	120300	20848340	8850	8850	8850	8850	0
403	20250318	120200	20848340	8850	8850	8850	8850	7
404	20250318	120100	20786390	8850	8850	8850	8850	5
405	20250318	120000	20742140	8850	8870	8870	8850	9
406	20250318	115900	20662450	8900	8900	8900	8900	0
407	20250318	115800	20662450	8900	8900	8900	8900	0
408	20250318	115700	20662450	8900	8900	8900	8900	0
409	20250318	115600	20662450	8900	8900	8900	8900	2
410	20250318	115500	20644650	8850	8860	8860	8850	961
411	20250318	115400	12136060	8860	8860	8860	8860	0
412	20250318	115300	12136060	8860	8870	8870	8860	7
413	20250318	115200	12073990	8860	8860	8860	8860	0
414	20250318	115100	12073990	8860	8860	8860	8860	0
415	20250318	115000	12073990	8860	8870	8870	8860	14
416	20250318	114900	11949930	8860	8860	8860	8860	0
417	20250318	114800	11949930	8860	8860	8860	8860	6
418	20250318	114700	11896770	8890	8890	8890	8890	0
419	20250318	114600	11896770	8890	8890	8890	8890	1
420	20250318	114500	11887880	8860	8860	8860	8860	7
421	20250318	114400	11825860	8900	8900	8900	8900	0
422	20250318	114300	11825860	8900	8900	8900	8900	0
423	20250318	114200	11825860	8900	8900	8900	8900	0
424	20250318	114100	11825860	8900	8900	8900	8900	0
425	20250318	114000	11825860	8900	8900	8900	8900	2
426	20250318	113900	11808060	8900	8870	8900	8870	100
427	20250318	113800	10918310	8890	8890	8890	8890	0
428	20250318	113700	10918310	8890	8890	8890	8890	1
429	20250318	113600	10909420	8860	8860	8860	8860	7
430	20250318	113500	10847400	8900	8900	8900	8900	0
431	20250318	113400	10847400	8900	8900	8900	8900	0
432	20250318	113300	10847400	8900	8900	8900	8900	0
433	20250318	113200	10847400	8900	8900	8900	8900	0
434	20250318	113100	10847400	8900	8870	8900	8870	2
435	20250318	113000	10829630	8870	8870	8870	8860	10
436	20250318	112900	10741000	8870	8870	8870	8870	0
437	20250318	112800	10741000	8870	8870	8870	8870	4
438	20250318	112700	10705520	8870	8870	8870	8870	0
439	20250318	112600	10705520	8870	8860	8870	8860	8
440	20250318	112500	10634630	8860	8860	8860	8860	0
441	20250318	112400	10634630	8860	8860	8860	8860	7
442	20250318	112300	10572610	8870	8870	8870	8870	0
443	20250318	112200	10572610	8870	8870	8870	8870	0
444	20250318	112100	10572610	8870	8860	8870	8860	343
445	20250318	112000	7530270	8870	8870	8870	8870	2
446	20250318	111900	7512530	8870	8870	8870	8870	0
447	20250318	111800	7512530	8870	8870	8870	8870	153
448	20250318	111700	6155420	8870	8870	8870	8870	14
449	20250318	111600	6031240	8900	8900	8900	8900	0
450	20250318	111500	6031240	8900	8900	8900	8900	0
451	20250318	111400	6031240	8900	8900	8900	8900	0
452	20250318	111300	6031240	8900	8900	8900	8900	0
453	20250318	111200	6031240	8900	8880	8900	8870	9
454	20250318	111100	5951340	8880	8880	8880	8880	5
455	20250318	111000	5906940	8890	8890	8890	8890	2
456	20250318	110900	5889160	8910	8910	8910	8910	0
457	20250318	110800	5889160	8910	8910	8910	8910	0
458	20250318	110700	5889160	8910	8910	8910	8910	0
459	20250318	110600	5889160	8910	8910	8910	8910	0
460	20250318	110500	5889160	8910	8880	8910	8880	16
461	20250318	110400	5747020	8910	8910	8910	8910	0
462	20250318	110300	5747020	8910	8910	8910	8910	0
463	20250318	110200	5747020	8910	8910	8910	8910	0
464	20250318	110100	5747020	8910	8910	8910	8910	0
465	20250318	110000	5747020	8910	8870	8910	8870	16
466	20250318	105900	5605020	8880	8880	8880	8880	1
467	20250318	105800	5596140	8900	8900	8900	8900	0
468	20250318	105700	5596140	8900	8900	8900	8900	1
469	20250318	105600	5587240	8910	8910	8910	8910	0
470	20250318	105500	5587240	8910	8910	8910	8910	0
471	20250318	105400	5587240	8910	8880	8910	8880	31
472	20250318	105300	5311720	8910	8910	8910	8910	0
473	20250318	105200	5311720	8910	8910	8910	8910	0
474	20250318	105100	5311720	8910	8910	8910	8910	0
475	20250318	105000	5311720	8910	8880	8910	8880	18
476	20250318	104900	5151820	8910	8910	8910	8910	0
477	20250318	104800	5151820	8910	8910	8910	8910	0
478	20250318	104700	5151820	8910	8910	8910	8910	0
479	20250318	104600	5151820	8910	8910	8910	8910	0
480	20250318	104500	5151820	8910	8910	8910	8910	0
481	20250318	104400	5151820	8910	8890	8910	8880	11
482	20250318	104300	5054070	8890	8890	8890	8890	5
483	20250318	104200	5009620	8910	8910	8910	8910	0
484	20250318	104100	5009620	8910	8910	8910	8910	0
485	20250318	104000	5009620	8910	8890	8910	8880	14
486	20250318	103900	4885080	8910	8910	8910	8910	0
487	20250318	103800	4885080	8910	8910	8910	8910	0
488	20250318	103700	4885080	8910	8910	8910	8910	0
489	20250318	103600	4885080	8910	8910	8910	8910	2
490	20250318	103500	4867260	8890	8880	8910	8880	71
491	20250318	103400	4236180	8910	8910	8910	8910	0
492	20250318	103300	4236180	8910	8910	8910	8910	0
493	20250318	103200	4236180	8910	8910	8910	8910	0
494	20250318	103100	4236180	8910	8910	8910	8910	0
495	20250318	103000	4236180	8910	8870	8910	8870	14
496	20250318	102900	4111590	8870	8870	8870	8870	7
497	20250318	102800	4049500	8910	8910	8910	8910	0
498	20250318	102700	4049500	8910	8910	8910	8910	0
499	20250318	102600	4049500	8910	8910	8910	8910	0
500	20250318	102500	4049500	8910	8910	8910	8910	0
501	20250318	102400	4049500	8910	8910	8910	8910	2
502	20250318	102300	4031680	8870	8870	8870	8870	5
503	20250318	102200	3987330	8880	8880	8880	8880	9
504	20250318	102100	3907410	8910	8910	8910	8910	0
505	20250318	102000	3907410	8910	8880	8910	8880	3
506	20250318	101900	3880740	8910	8910	8910	8910	0
507	20250318	101800	3880740	8910	8910	8910	8910	0
508	20250318	101700	3880740	8910	8880	8910	8880	8
509	20250318	101600	3809670	8910	8880	8910	8880	2
510	20250318	101500	3791880	8910	8910	8910	8910	0
511	20250318	101400	3791880	8910	8910	8910	8910	0
512	20250318	101300	3791880	8910	8910	8910	8910	0
513	20250318	101200	3791880	8910	8910	8910	8910	0
514	20250318	101100	3791880	8910	8910	8910	8910	1
515	20250318	101000	3782970	8910	8880	8910	8880	4
516	20250318	100900	3747420	8910	8910	8910	8910	0
517	20250318	100800	3747420	8910	8910	8910	8910	0
518	20250318	100700	3747420	8910	8910	8910	8910	0
519	20250318	100600	3747420	8910	8910	8910	8910	0
520	20250318	100500	3747420	8910	8910	8910	8910	0
521	20250318	100400	3747420	8910	8910	8910	8910	0
522	20250318	100300	3747420	8910	8910	8910	8910	0
523	20250318	100200	3747420	8910	8910	8910	8910	1
524	20250318	100100	3738510	8900	8900	8900	8900	0
525	20250318	100000	3738510	8900	8900	8900	8900	3
526	20250318	095900	3711810	8910	8910	8910	8910	0
527	20250318	095800	3711810	8910	8910	8910	8910	0
528	20250318	095700	3711810	8910	8910	8910	8910	0
529	20250318	095600	3711810	8910	8910	8910	8910	0
530	20250318	095500	3711810	8910	8910	8910	8910	0
531	20250318	095400	3711810	8910	8910	8910	8910	0
532	20250318	095300	3711810	8910	8910	8910	8910	0
533	20250318	095200	3711810	8910	8910	8910	8910	0
534	20250318	095100	3711810	8910	8910	8910	8910	0
535	20250318	095000	3711810	8910	8900	8910	8900	26
536	20250318	094900	3480270	8910	8910	8910	8910	0
537	20250318	094800	3480270	8910	8910	8910	8910	0
538	20250318	094700	3480270	8910	8910	8910	8910	0
539	20250318	094600	3480270	8910	8910	8910	8910	0
540	20250318	094500	3480270	8910	8910	8910	8910	1
541	20250318	094400	3471360	8910	8910	8910	8910	0
542	20250318	094300	3471360	8910	8910	8910	8910	0
543	20250318	094200	3471360	8910	8910	8910	8910	0
544	20250318	094100	3471360	8910	8910	8910	8910	0
545	20250318	094000	3471360	8910	8905	8910	8900	12
546	20250318	093900	3364500	8900	8900	8900	8900	0
547	20250318	093800	3364500	8900	8900	8900	8900	0
548	20250318	093700	3364500	8900	8900	8900	8900	0
549	20250318	093600	3364500	8900	8900	8900	8900	0
550	20250318	093500	3364500	8900	8890	8900	8890	101
551	20250318	093400	2466600	8870	8870	8870	8870	0
552	20250318	093300	2466600	8870	8870	8870	8870	0
553	20250318	093200	2466600	8870	8870	8870	8870	23
554	20250318	093100	2262590	8870	8870	8870	8870	0
555	20250318	093000	2262590	8870	8890	8890	8870	13
556	20250318	092900	2147120	8900	8900	8900	8900	0
557	20250318	092800	2147120	8900	8900	8900	8900	0
558	20250318	092700	2147120	8900	8900	8900	8900	0
559	20250318	092600	2147120	8900	8900	8900	8900	0
560	20250318	092500	2147120	8900	8900	8900	8900	1
561	20250318	092400	2138220	8900	8900	8900	8900	0
562	20250318	092300	2138220	8900	8900	8900	8900	16
563	20250318	092200	1995820	8900	8900	8900	8900	100
564	20250318	092100	1105820	8900	8900	8900	8900	1
565	20250318	092000	1096920	8930	8890	8930	8890	4
566	20250318	091900	1061320	8930	8930	8930	8930	0
567	20250318	091800	1061320	8930	8930	8930	8930	1
568	20250318	091700	1052390	8890	8890	8890	8890	0
569	20250318	091600	1052390	8890	8890	8890	8890	3
570	20250318	091500	1025720	8900	8900	8900	8900	0
571	20250318	091400	1025720	8900	8900	8900	8900	0
572	20250318	091300	1025720	8900	8900	8900	8900	4
573	20250318	091200	990120	8920	8920	8920	8920	3
574	20250318	091100	963360	8920	8920	8920	8920	0
575	20250318	091000	963360	8920	8920	8920	8920	3
576	20250318	090900	936600	8920	8920	8920	8920	0
577	20250318	090800	936600	8920	8920	8920	8920	0
578	20250318	090700	936600	8920	8920	8920	8920	98
579	20250318	090600	62440	8920	8920	8920	8920	0
580	20250318	090500	62440	8920	8920	8920	8920	0
581	20250318	090400	62440	8920	8920	8920	8920	0
582	20250318	090300	62440	8920	8920	8920	8920	1
583	20250318	090200	53520	8920	8920	8920	8920	0
584	20250318	090100	53520	8920	8920	8920	8920	0
585	20250318	090000	53520	8920	8920	8920	8920	6