KissMeData/002460/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	183700	83143020	9300	9300	9300	9300	307
3	20250305	183600	83143020	9300	9300	9300	9300	0
4	20250305	183500	83143020	9300	9300	9300	9300	0
5	20250305	183400	83143020	9300	9300	9300	9300	0
6	20250305	183300	83143020	9300	9300	9300	9300	0
7	20250305	183200	83143020	9300	9300	9300	9300	0
8	20250305	183100	83143020	9300	9300	9300	9300	0
9	20250305	183000	83143020	9300	9300	9300	9300	0
10	20250305	182900	83143020	9300	9300	9300	9300	0
11	20250305	182800	83143020	9300	9300	9300	9300	0
12	20250305	182700	83143020	9300	9300	9300	9300	0
13	20250305	182600	83143020	9300	9300	9300	9300	0
14	20250305	182500	83143020	9300	9300	9300	9300	0
15	20250305	182400	83143020	9300	9300	9300	9300	0
16	20250305	182300	83143020	9300	9300	9300	9300	0
17	20250305	182200	83143020	9300	9300	9300	9300	0
18	20250305	182100	83143020	9300	9300	9300	9300	0
19	20250305	182000	83143020	9300	9300	9300	9300	0
20	20250305	181900	83143020	9300	9300	9300	9300	0
21	20250305	181800	83143020	9300	9300	9300	9300	0
22	20250305	181700	83143020	9300	9300	9300	9300	0
23	20250305	181600	83143020	9300	9300	9300	9300	0
24	20250305	181500	83143020	9300	9300	9300	9300	0
25	20250305	181400	83143020	9300	9300	9300	9300	0
26	20250305	181300	83143020	9300	9300	9300	9300	0
27	20250305	181200	83143020	9300	9300	9300	9300	0
28	20250305	181100	83143020	9300	9300	9300	9300	0
29	20250305	181000	83143020	9300	9300	9300	9300	0
30	20250305	180900	83143020	9300	9300	9300	9300	0
31	20250305	180800	83143020	9300	9300	9300	9300	0
32	20250305	180700	83143020	9300	9300	9300	9300	307
33	20250305	180600	83143020	9300	9300	9300	9300	0
34	20250305	180500	83143020	9300	9300	9300	9300	0
35	20250305	180400	83143020	9300	9300	9300	9300	0
36	20250305	180300	83143020	9300	9300	9300	9300	0
37	20250305	180200	83143020	9300	9300	9300	9300	0
38	20250305	180100	83143020	9300	9300	9300	9300	0
39	20250305	180000	83143020	9300	9300	9300	9300	0
40	20250305	175900	83143020	9300	9300	9300	9300	0
41	20250305	175800	83143020	9300	9300	9300	9300	0
42	20250305	175700	83143020	9300	9300	9300	9300	0
43	20250305	175600	83143020	9300	9300	9300	9300	0
44	20250305	175500	83143020	9300	9300	9300	9300	0
45	20250305	175400	83143020	9300	9300	9300	9300	0
46	20250305	175300	83143020	9300	9300	9300	9300	0
47	20250305	175200	83143020	9300	9300	9300	9300	0
48	20250305	175100	83143020	9300	9300	9300	9300	0
49	20250305	175000	83143020	9300	9300	9300	9300	0
50	20250305	174900	83143020	9300	9300	9300	9300	0
51	20250305	174800	83143020	9300	9300	9300	9300	0
52	20250305	174700	83143020	9300	9300	9300	9300	0
53	20250305	174600	83143020	9300	9300	9300	9300	0
54	20250305	174500	83143020	9300	9300	9300	9300	0
55	20250305	174400	83143020	9300	9300	9300	9300	0
56	20250305	174300	83143020	9300	9300	9300	9300	0
57	20250305	174200	83143020	9300	9300	9300	9300	0
58	20250305	174100	83143020	9300	9300	9300	9300	0
59	20250305	174000	83143020	9300	9300	9300	9300	0
60	20250305	173900	83143020	9300	9300	9300	9300	0
61	20250305	173800	83143020	9300	9300	9300	9300	0
62	20250305	173700	83143020	9300	9300	9300	9300	307
63	20250305	173600	83143020	9300	9300	9300	9300	0
64	20250305	173500	83143020	9300	9300	9300	9300	0
65	20250305	173400	83143020	9300	9300	9300	9300	0
66	20250305	173300	83143020	9300	9300	9300	9300	0
67	20250305	173200	83143020	9300	9300	9300	9300	0
68	20250305	173100	83143020	9300	9300	9300	9300	0
69	20250305	173000	83143020	9300	9300	9300	9300	0
70	20250305	172900	83143020	9300	9300	9300	9300	0
71	20250305	172800	83143020	9300	9300	9300	9300	0
72	20250305	172700	83143020	9300	9300	9300	9300	0
73	20250305	172600	83143020	9300	9300	9300	9300	0
74	20250305	172500	83143020	9300	9300	9300	9300	0
75	20250305	172400	83143020	9300	9300	9300	9300	0
76	20250305	172300	83143020	9300	9300	9300	9300	0
77	20250305	172200	83143020	9300	9300	9300	9300	0
78	20250305	172100	83143020	9300	9300	9300	9300	0
79	20250305	172000	83143020	9300	9300	9300	9300	0
80	20250305	171900	83143020	9300	9300	9300	9300	0
81	20250305	171800	83143020	9300	9300	9300	9300	0
82	20250305	171700	83143020	9300	9300	9300	9300	0
83	20250305	171600	83143020	9300	9300	9300	9300	0
84	20250305	171500	83143020	9300	9300	9300	9300	0
85	20250305	171400	83143020	9300	9300	9300	9300	0
86	20250305	171300	83143020	9300	9300	9300	9300	0
87	20250305	171200	83143020	9300	9300	9300	9300	0
88	20250305	171100	83143020	9300	9300	9300	9300	0
89	20250305	171000	83143020	9300	9300	9300	9300	0
90	20250305	170900	83143020	9300	9300	9300	9300	0
91	20250305	170800	83143020	9300	9300	9300	9300	0
92	20250305	170700	83143020	9300	9300	9300	9300	307
93	20250305	170600	83143020	9300	9300	9300	9300	0
94	20250305	170500	83143020	9300	9300	9300	9300	0
95	20250305	170400	83143020	9300	9300	9300	9300	0
96	20250305	170300	83143020	9300	9300	9300	9300	0
97	20250305	170200	83143020	9300	9300	9300	9300	0
98	20250305	170100	83143020	9300	9300	9300	9300	0
99	20250305	170000	83143020	9300	9300	9300	9300	0
100	20250305	165900	83143020	9300	9300	9300	9300	0
101	20250305	165800	83143020	9300	9300	9300	9300	0
102	20250305	165700	83143020	9300	9300	9300	9300	0
103	20250305	165600	83143020	9300	9300	9300	9300	0
104	20250305	165500	83143020	9300	9300	9300	9300	0
105	20250305	165400	83143020	9300	9300	9300	9300	0
106	20250305	165300	83143020	9300	9300	9300	9300	0
107	20250305	165200	83143020	9300	9300	9300	9300	0
108	20250305	165100	83143020	9300	9300	9300	9300	0
109	20250305	165000	83143020	9300	9300	9300	9300	0
110	20250305	164900	83143020	9300	9300	9300	9300	0
111	20250305	164800	83143020	9300	9300	9300	9300	0
112	20250305	164700	83143020	9300	9300	9300	9300	0
113	20250305	164600	83143020	9300	9300	9300	9300	0
114	20250305	164500	83143020	9300	9300	9300	9300	0
115	20250305	164400	83143020	9300	9300	9300	9300	0
116	20250305	164300	83143020	9300	9300	9300	9300	0
117	20250305	164200	83143020	9300	9300	9300	9300	0
118	20250305	164100	83143020	9300	9300	9300	9300	0
119	20250305	164000	83143020	9300	9300	9300	9300	0
120	20250305	163900	83143020	9300	9300	9300	9300	0
121	20250305	163800	83143020	9300	9300	9300	9300	0
122	20250305	163700	83143020	9300	9300	9300	9300	307
123	20250305	163600	83143020	9300	9300	9300	9300	0
124	20250305	163500	83143020	9300	9300	9300	9300	0
125	20250305	163400	83143020	9300	9300	9300	9300	0
126	20250305	163300	83143020	9300	9300	9300	9300	0
127	20250305	163200	83143020	9300	9300	9300	9300	0
128	20250305	163100	83143020	9300	9300	9300	9300	0
129	20250305	163000	83143020	9300	9300	9300	9300	0
130	20250305	162900	83143020	9300	9300	9300	9300	0
131	20250305	162800	83143020	9300	9300	9300	9300	0
132	20250305	162700	83143020	9300	9300	9300	9300	0
133	20250305	162600	83143020	9300	9300	9300	9300	0
134	20250305	162500	83143020	9300	9300	9300	9300	0
135	20250305	162400	83143020	9300	9300	9300	9300	0
136	20250305	162300	83143020	9300	9300	9300	9300	0
137	20250305	162200	83143020	9300	9300	9300	9300	0
138	20250305	162100	83143020	9300	9300	9300	9300	0
139	20250305	162000	83143020	9300	9300	9300	9300	0
140	20250305	161900	83143020	9300	9300	9300	9300	0
141	20250305	161800	83143020	9300	9300	9300	9300	0
142	20250305	161700	83143020	9300	9300	9300	9300	0
143	20250305	161600	83143020	9300	9300	9300	9300	0
144	20250305	161500	83143020	9300	9300	9300	9300	0
145	20250305	161400	83143020	9300	9300	9300	9300	0
146	20250305	161300	83143020	9300	9300	9300	9300	0
147	20250305	161200	83143020	9300	9300	9300	9300	0
148	20250305	161100	83143020	9300	9300	9300	9300	0
149	20250305	161000	83143020	9300	9300	9300	9300	0
150	20250305	160900	83143020	9300	9300	9300	9300	0
151	20250305	160800	83143020	9300	9300	9300	9300	0
152	20250305	160700	83143020	9300	9300	9300	9300	307
153	20250305	160600	83143020	9300	9300	9300	9300	0
154	20250305	160500	83143020	9300	9300	9300	9300	0
155	20250305	160400	83143020	9300	9300	9300	9300	0
156	20250305	160300	83143020	9300	9300	9300	9300	0
157	20250305	160200	83143020	9300	9300	9300	9300	0
158	20250305	160100	83143020	9300	9300	9300	9300	0
159	20250305	160000	83143020	9300	9300	9300	9300	0
160	20250305	155900	83143020	9300	9300	9300	9300	0
161	20250305	155800	83143020	9300	9300	9300	9300	0
162	20250305	155700	83143020	9300	9300	9300	9300	0
163	20250305	155600	83143020	9300	9300	9300	9300	0
164	20250305	155500	83143020	9300	9300	9300	9300	0
165	20250305	155400	83143020	9300	9300	9300	9300	0
166	20250305	155300	83143020	9300	9300	9300	9300	0
167	20250305	155200	83143020	9300	9300	9300	9300	0
168	20250305	155100	83143020	9300	9300	9300	9300	0
169	20250305	155000	83143020	9300	9300	9300	9300	0
170	20250305	154900	83143020	9300	9300	9300	9300	0
171	20250305	154800	83143020	9300	9300	9300	9300	0
172	20250305	154700	83143020	9300	9300	9300	9300	0
173	20250305	154600	83143020	9300	9300	9300	9300	0
174	20250305	154500	83143020	9300	9300	9300	9300	0
175	20250305	154400	83143020	9300	9300	9300	9300	0
176	20250305	154300	83143020	9300	9300	9300	9300	0
177	20250305	154200	83143020	9300	9300	9300	9300	0
178	20250305	154100	83143020	9300	9300	9300	9300	0
179	20250305	154000	83143020	9300	9300	9300	9300	0
180	20250305	153900	83143020	9300	9300	9300	9300	0
181	20250305	153800	83143020	9300	9300	9300	9300	0
182	20250305	153700	83143020	9300	9300	9300	9300	307
183	20250305	153600	83143020	9300	9300	9300	9300	0
184	20250305	153500	83143020	9300	9300	9300	9300	0
185	20250305	153400	83143020	9300	9300	9300	9300	0
186	20250305	153300	83143020	9300	9300	9300	9300	0
187	20250305	153200	83143020	9300	9300	9300	9300	0
188	20250305	153100	83143020	9300	9300	9300	9300	0
189	20250305	153000	83143020	9300	9300	9300	9300	307
190	20250305	152900	80287920	9290	9290	9290	9290	0
191	20250305	152800	80287920	9290	9290	9290	9290	0
192	20250305	152700	80287920	9290	9290	9290	9290	0
193	20250305	152600	80287920	9290	9290	9290	9290	0
194	20250305	152500	80287920	9290	9290	9290	9290	0
195	20250305	152400	80287920	9290	9290	9290	9290	0
196	20250305	152300	80287920	9290	9290	9290	9290	0
197	20250305	152200	80287920	9290	9290	9290	9290	0
198	20250305	152100	80287920	9290	9290	9290	9290	0
199	20250305	152000	80287920	9290	9290	9290	9290	0
200	20250305	151900	80287920	9290	9290	9290	9290	0
201	20250305	151800	80287920	9290	9290	9290	9290	0
202	20250305	151700	80287920	9290	9290	9290	9290	0
203	20250305	151600	80287920	9290	9290	9290	9290	0
204	20250305	151500	80287920	9290	9290	9290	9290	0
205	20250305	151400	80287920	9290	9290	9290	9290	0
206	20250305	151300	80287920	9290	9290	9290	9290	0
207	20250305	151200	80287920	9290	9290	9290	9290	0
208	20250305	151100	80287920	9290	9290	9290	9290	0
209	20250305	151000	80287920	9290	9290	9290	9290	0
210	20250305	150900	80287920	9290	9290	9290	9290	0
211	20250305	150800	80287920	9290	9290	9290	9290	0
212	20250305	150700	80287920	9290	9290	9290	9290	0
213	20250305	150600	80287920	9290	9290	9290	9290	0
214	20250305	150500	80287920	9290	9290	9290	9290	0
215	20250305	150400	80287920	9290	9290	9290	9290	0
216	20250305	150300	80287920	9290	9290	9290	9290	0
217	20250305	150200	80287920	9290	9290	9290	9290	0
218	20250305	150100	80287920	9290	9290	9290	9290	0
219	20250305	150000	80287920	9290	9290	9290	9290	0
220	20250305	145900	80287920	9290	9290	9290	9290	0
221	20250305	145800	80287920	9290	9290	9290	9290	0
222	20250305	145700	80287920	9290	9290	9290	9290	0
223	20250305	145600	80287920	9290	9290	9290	9290	0
224	20250305	145500	80287920	9290	9290	9290	9290	1
225	20250305	145400	80278630	9270	9270	9270	9270	0
226	20250305	145300	80278630	9270	9270	9270	9270	0
227	20250305	145200	80278630	9270	9270	9270	9270	0
228	20250305	145100	80278630	9270	9270	9270	9270	0
229	20250305	145000	80278630	9270	9270	9270	9270	0
230	20250305	144900	80278630	9270	9270	9270	9270	0
231	20250305	144800	80278630	9270	9270	9270	9270	0
232	20250305	144700	80278630	9270	9270	9270	9270	0
233	20250305	144600	80278630	9270	9270	9270	9270	0
234	20250305	144500	80278630	9270	9270	9270	9270	0
235	20250305	144400	80278630	9270	9270	9270	9270	0
236	20250305	144300	80278630	9270	9270	9270	9270	0
237	20250305	144200	80278630	9270	9270	9270	9270	0
238	20250305	144100	80278630	9270	9270	9270	9270	0
239	20250305	144000	80278630	9270	9270	9270	9270	0
240	20250305	143900	80278630	9270	9270	9270	9270	0
241	20250305	143800	80278630	9270	9270	9270	9270	0
242	20250305	143700	80278630	9270	9270	9270	9270	0
243	20250305	143600	80278630	9270	9270	9270	9270	0
244	20250305	143500	80278630	9270	9270	9270	9270	0
245	20250305	143400	80278630	9270	9270	9270	9270	0
246	20250305	143300	80278630	9270	9270	9270	9270	0
247	20250305	143200	80278630	9270	9270	9270	9270	0
248	20250305	143100	80278630	9270	9270	9270	9270	0
249	20250305	143000	80278630	9270	9270	9270	9270	0
250	20250305	142900	80278630	9270	9270	9270	9270	0
251	20250305	142800	80278630	9270	9270	9270	9270	0
252	20250305	142700	80278630	9270	9270	9270	9270	0
253	20250305	142600	80278630	9270	9270	9270	9270	5
254	20250305	142500	80232280	9260	9260	9260	9260	0
255	20250305	142400	80232280	9260	9260	9260	9260	0
256	20250305	142300	80232280	9260	9260	9260	9260	0
257	20250305	142200	80232280	9260	9260	9260	9260	0
258	20250305	142100	80232280	9260	9260	9260	9260	0
259	20250305	142000	80232280	9260	9260	9260	9260	0
260	20250305	141900	80232280	9260	9260	9260	9260	0
261	20250305	141800	80232280	9260	9260	9260	9260	0
262	20250305	141700	80232280	9260	9260	9260	9260	0
263	20250305	141600	80232280	9260	9260	9260	9260	0
264	20250305	141500	80232280	9260	9260	9260	9260	0
265	20250305	141400	80232280	9260	9260	9260	9260	1
266	20250305	141300	80223020	9270	9270	9270	9270	0
267	20250305	141200	80223020	9270	9270	9270	9270	0
268	20250305	141100	80223020	9270	9270	9270	9270	1
269	20250305	141000	80213750	9250	9250	9250	9250	0
270	20250305	140900	80213750	9250	9250	9250	9250	2
271	20250305	140800	80195250	9290	9290	9290	9290	0
272	20250305	140700	80195250	9290	9290	9290	9290	0
273	20250305	140600	80195250	9290	9290	9290	9290	0
274	20250305	140500	80195250	9290	9290	9290	9290	0
275	20250305	140400	80195250	9290	9290	9290	9290	0
276	20250305	140300	80195250	9290	9290	9290	9290	0
277	20250305	140200	80195250	9290	9290	9290	9290	0
278	20250305	140100	80195250	9290	9290	9290	9290	0
279	20250305	140000	80195250	9290	9290	9290	9290	0
280	20250305	135900	80195250	9290	9290	9290	9290	0
281	20250305	135800	80195250	9290	9290	9290	9290	0
282	20250305	135700	80195250	9290	9290	9290	9290	0
283	20250305	135600	80195250	9290	9290	9290	9290	0
284	20250305	135500	80195250	9290	9290	9290	9290	0
285	20250305	135400	80195250	9290	9230	9300	9230	1001
286	20250305	135300	70906420	9220	9220	9220	9220	0
287	20250305	135200	70906420	9220	9220	9220	9220	0
288	20250305	135100	70906420	9220	9220	9220	9220	0
289	20250305	135000	70906420	9220	9220	9220	9220	0
290	20250305	134900	70906420	9220	9220	9220	9220	0
291	20250305	134800	70906420	9220	9220	9220	9220	0
292	20250305	134700	70906420	9220	9220	9220	9220	0
293	20250305	134600	70906420	9220	9220	9220	9220	0
294	20250305	134500	70906420	9220	9240	9240	9220	100
295	20250305	134400	69984240	9240	9240	9240	9240	0
296	20250305	134300	69984240	9240	9260	9260	9240	10
297	20250305	134200	69891800	9240	9240	9240	9240	0
298	20250305	134100	69891800	9240	9240	9240	9240	0
299	20250305	134000	69891800	9240	9240	9240	9240	0
300	20250305	133900	69891800	9240	9240	9240	9240	0
301	20250305	133800	69891800	9240	9240	9240	9240	0
302	20250305	133700	69891800	9240	9240	9240	9240	0
303	20250305	133600	69891800	9240	9240	9240	9240	0
304	20250305	133500	69891800	9240	9240	9240	9240	0
305	20250305	133400	69891800	9240	9240	9240	9240	0
306	20250305	133300	69891800	9240	9240	9240	9240	0
307	20250305	133200	69891800	9240	9240	9240	9240	0
308	20250305	133100	69891800	9240	9240	9240	9240	0
309	20250305	133000	69891800	9240	9240	9240	9240	0
310	20250305	132900	69891800	9240	9240	9240	9240	0
311	20250305	132800	69891800	9240	9240	9240	9240	1
312	20250305	132700	69882560	9270	9210	9280	9210	1003
313	20250305	132600	60637960	9200	9200	9200	9200	0
314	20250305	132500	60637960	9200	9200	9200	9200	0
315	20250305	132400	60637960	9200	9200	9200	9200	0
316	20250305	132300	60637960	9200	9200	9200	9200	0
317	20250305	132200	60637960	9200	9200	9200	9200	0
318	20250305	132100	60637960	9200	9200	9200	9200	0
319	20250305	132000	60637960	9200	9200	9200	9200	0
320	20250305	131900	60637960	9200	9200	9200	9200	0
321	20250305	131800	60637960	9200	9200	9200	9200	0
322	20250305	131700	60637960	9200	9200	9200	9200	0
323	20250305	131600	60637960	9200	9200	9200	9200	1
324	20250305	131500	60628760	9200	9200	9200	9200	0
325	20250305	131400	60628760	9200	9200	9200	9200	10
326	20250305	131300	60536760	9200	9200	9200	9200	0
327	20250305	131200	60536760	9200	9200	9200	9200	0
328	20250305	131100	60536760	9200	9200	9200	9200	0
329	20250305	131000	60536760	9200	9200	9200	9200	0
330	20250305	130900	60536760	9200	9200	9200	9200	0
331	20250305	130800	60536760	9200	9200	9200	9200	0
332	20250305	130700	60536760	9200	9200	9200	9200	0
333	20250305	130600	60536760	9200	9200	9200	9200	0
334	20250305	130500	60536760	9200	9200	9200	9200	0
335	20250305	130400	60536760	9200	9200	9200	9200	0
336	20250305	130300	60536760	9200	9200	9200	9200	0
337	20250305	130200	60536760	9200	9200	9200	9200	0
338	20250305	130100	60536760	9200	9200	9200	9200	0
339	20250305	130000	60536760	9200	9200	9200	9200	0
340	20250305	125900	60536760	9200	9200	9200	9200	0
341	20250305	125800	60536760	9200	9200	9200	9200	0
342	20250305	125700	60536760	9200	9200	9200	9200	0
343	20250305	125600	60536760	9200	9200	9200	9200	0
344	20250305	125500	60536760	9200	9200	9200	9200	0
345	20250305	125400	60536760	9200	9200	9200	9200	0
346	20250305	125300	60536760	9200	9200	9200	9200	0
347	20250305	125200	60536760	9200	9200	9200	9200	41
348	20250305	125100	60159560	9200	9200	9200	9200	0
349	20250305	125000	60159560	9200	9200	9200	9200	0
350	20250305	124900	60159560	9200	9200	9200	9200	0
351	20250305	124800	60159560	9200	9200	9200	9200	0
352	20250305	124700	60159560	9200	9200	9200	9200	0
353	20250305	124600	60159560	9200	9200	9200	9200	0
354	20250305	124500	60159560	9200	9200	9200	9200	0
355	20250305	124400	60159560	9200	9200	9200	9200	0
356	20250305	124300	60159560	9200	9200	9200	9200	0
357	20250305	124200	60159560	9200	9200	9200	9200	0
358	20250305	124100	60159560	9200	9200	9200	9200	0
359	20250305	124000	60159560	9200	9200	9200	9200	0
360	20250305	123900	60159560	9200	9200	9200	9200	0
361	20250305	123800	60159560	9200	9200	9200	9200	0
362	20250305	123700	60159560	9200	9200	9200	9200	0
363	20250305	123600	60159560	9200	9200	9200	9200	0
364	20250305	123500	60159560	9200	9200	9200	9200	0
365	20250305	123400	60159560	9200	9200	9200	9200	0
366	20250305	123300	60159560	9200	9200	9200	9200	0
367	20250305	123200	60159560	9200	9200	9200	9200	0
368	20250305	123100	60159560	9200	9200	9200	9200	0
369	20250305	123000	60159560	9200	9200	9200	9200	0
370	20250305	122900	60159560	9200	9200	9200	9200	0
371	20250305	122800	60159560	9200	9200	9200	9200	0
372	20250305	122700	60159560	9200	9200	9200	9200	0
373	20250305	122600	60159560	9200	9200	9200	9200	0
374	20250305	122500	60159560	9200	9200	9200	9200	0
375	20250305	122400	60159560	9200	9200	9200	9200	0
376	20250305	122300	60159560	9200	9200	9200	9200	0
377	20250305	122200	60159560	9200	9200	9200	9200	0
378	20250305	122100	60159560	9200	9200	9200	9200	0
379	20250305	122000	60159560	9200	9200	9200	9200	0
380	20250305	121900	60159560	9200	9200	9200	9200	0
381	20250305	121800	60159560	9200	9200	9200	9200	0
382	20250305	121700	60159560	9200	9200	9200	9200	0
383	20250305	121600	60159560	9200	9200	9200	9200	10
384	20250305	121500	60067560	9200	9200	9200	9200	0
385	20250305	121400	60067560	9200	9200	9200	9200	0
386	20250305	121300	60067560	9200	9200	9200	9200	0
387	20250305	121200	60067560	9200	9200	9200	9200	0
388	20250305	121100	60067560	9200	9200	9200	9200	0
389	20250305	121000	60067560	9200	9200	9200	9200	0
390	20250305	120900	60067560	9200	9200	9200	9200	0
391	20250305	120800	60067560	9200	9200	9200	9200	0
392	20250305	120700	60067560	9200	9200	9200	9200	0
393	20250305	120600	60067560	9200	9200	9200	9200	0
394	20250305	120500	60067560	9200	9200	9200	9200	0
395	20250305	120400	60067560	9200	9200	9200	9200	0
396	20250305	120300	60067560	9200	9200	9200	9200	0
397	20250305	120200	60067560	9200	9200	9200	9200	0
398	20250305	120100	60067560	9200	9200	9200	9200	0
399	20250305	120000	60067560	9200	9200	9200	9200	0
400	20250305	115900	60067560	9200	9200	9200	9200	0
401	20250305	115800	60067560	9200	9200	9200	9200	0
402	20250305	115700	60067560	9200	9200	9200	9200	0
403	20250305	115600	60067560	9200	9200	9200	9200	0
404	20250305	115500	60067560	9200	9200	9200	9200	0
405	20250305	115400	60067560	9200	9200	9200	9200	0
406	20250305	115300	60067560	9200	9200	9200	9200	0
407	20250305	115200	60067560	9200	9200	9200	9200	0
408	20250305	115100	60067560	9200	9200	9200	9200	0
409	20250305	115000	60067560	9200	9200	9200	9200	0
410	20250305	114900	60067560	9200	9200	9200	9200	10
411	20250305	114800	59975560	9200	9200	9200	9200	0
412	20250305	114700	59975560	9200	9200	9200	9200	1
413	20250305	114600	59966360	9200	9200	9200	9200	0
414	20250305	114500	59966360	9200	9200	9200	9200	499
415	20250305	114400	55375560	9200	9200	9200	9200	0
416	20250305	114300	55375560	9200	9200	9200	9200	0
417	20250305	114200	55375560	9200	9200	9200	9200	0
418	20250305	114100	55375560	9200	9200	9200	9200	0
419	20250305	114000	55375560	9200	9200	9200	9200	0
420	20250305	113900	55375560	9200	9200	9200	9200	0
421	20250305	113800	55375560	9200	9200	9200	9200	0
422	20250305	113700	55375560	9200	9200	9200	9200	10
423	20250305	113600	55283560	9200	9200	9200	9200	50
424	20250305	113500	54823560	9200	9200	9200	9200	0
425	20250305	113400	54823560	9200	9200	9200	9200	0
426	20250305	113300	54823560	9200	9200	9200	9200	0
427	20250305	113200	54823560	9200	9200	9200	9200	0
428	20250305	113100	54823560	9200	9200	9200	9200	0
429	20250305	113000	54823560	9200	9200	9200	9200	0
430	20250305	112900	54823560	9200	9200	9200	9200	0
431	20250305	112800	54823560	9200	9200	9200	9200	0
432	20250305	112700	54823560	9200	9200	9200	9200	0
433	20250305	112600	54823560	9200	9200	9200	9200	0
434	20250305	112500	54823560	9200	9200	9200	9200	0
435	20250305	112400	54823560	9200	9200	9200	9200	0
436	20250305	112300	54823560	9200	9200	9200	9200	0
437	20250305	112200	54823560	9200	9200	9200	9200	0
438	20250305	112100	54823560	9200	9200	9200	9200	0
439	20250305	112000	54823560	9200	9200	9200	9200	4
440	20250305	111900	54786760	9210	9210	9210	9210	0
441	20250305	111800	54786760	9210	9210	9210	9210	0
442	20250305	111700	54786760	9210	9210	9210	9210	0
443	20250305	111600	54786760	9210	9200	9210	9200	2
444	20250305	111500	54768350	9200	9200	9200	9200	0
445	20250305	111400	54768350	9200	9200	9200	9200	0
446	20250305	111300	54768350	9200	9200	9200	9200	0
447	20250305	111200	54768350	9200	9200	9200	9200	0
448	20250305	111100	54768350	9200	9200	9200	9200	0
449	20250305	111000	54768350	9200	9200	9200	9200	0
450	20250305	110900	54768350	9200	9200	9200	9200	6
451	20250305	110800	54713150	9200	9200	9200	9200	143
452	20250305	110700	53397550	9200	9200	9200	9200	0
453	20250305	110600	53397550	9200	9200	9200	9200	0
454	20250305	110500	53397550	9200	9200	9200	9200	0
455	20250305	110400	53397550	9200	9210	9210	9200	8
456	20250305	110300	53323920	9230	9270	9270	9230	930
457	20250305	110200	44739530	9290	9290	9290	9290	0
458	20250305	110100	44739530	9290	9290	9290	9290	0
459	20250305	110000	44739530	9290	9290	9290	9290	0
460	20250305	105900	44739530	9290	9290	9290	9290	0
461	20250305	105800	44739530	9290	9290	9290	9290	1
462	20250305	105700	44730240	9290	9290	9290	9290	0
463	20250305	105600	44730240	9290	9190	9300	9190	221
464	20250305	105500	42691320	9170	9120	9170	9100	834
465	20250305	105400	35067680	9110	9150	9150	9110	7
466	20250305	105300	35003750	9170	9170	9170	9170	0
467	20250305	105200	35003750	9170	9170	9170	9170	0
468	20250305	105100	35003750	9170	9170	9170	9170	0
469	20250305	105000	35003750	9170	9170	9170	9170	1
470	20250305	104900	34994580	9190	9190	9190	9190	0
471	20250305	104800	34994580	9190	9190	9190	9190	0
472	20250305	104700	34994580	9190	9190	9190	9190	0
473	20250305	104600	34994580	9190	9190	9190	9190	0
474	20250305	104500	34994580	9190	9190	9190	9190	0
475	20250305	104400	34994580	9190	9190	9190	9190	0
476	20250305	104300	34994580	9190	9190	9190	9190	0
477	20250305	104200	34994580	9190	9190	9190	9190	0
478	20250305	104100	34994580	9190	9190	9190	9190	0
479	20250305	104000	34994580	9190	9190	9190	9190	0
480	20250305	103900	34994580	9190	9190	9190	9190	0
481	20250305	103800	34994580	9190	9190	9190	9190	0
482	20250305	103700	34994580	9190	9190	9190	9190	0
483	20250305	103600	34994580	9190	9190	9190	9190	0
484	20250305	103500	34994580	9190	9230	9230	9190	11
485	20250305	103400	34893090	9240	9310	9310	9240	448
486	20250305	103300	30753240	9310	9290	9310	9280	422
487	20250305	103200	26837040	9280	9160	9290	9160	53
488	20250305	103100	26348080	9170	9130	9170	9130	48
489	20250305	103000	25908590	9100	9110	9120	9100	6
490	20250305	102900	25853940	9130	9110	9130	9100	38
491	20250305	102800	25507120	9130	9110	9130	9100	170
492	20250305	102700	23955250	9100	9110	9130	9100	105
493	20250305	102600	22996790	9100	9100	9130	9100	37
494	20250305	102500	22659080	9100	9110	9130	9100	72
495	20250305	102400	22001900	9100	9100	9100	9100	0
496	20250305	102300	22001900	9100	9110	9130	9100	161
497	20250305	102200	20532040	9110	9110	9110	9110	0
498	20250305	102100	20532040	9110	9110	9110	9110	50
499	20250305	102000	20076540	9100	9100	9100	9100	0
500	20250305	101900	20076540	9100	9110	9110	9100	2
501	20250305	101800	20058330	9100	9100	9100	9100	2
502	20250305	101700	20040130	9100	9100	9100	9100	10
503	20250305	101600	19949130	9110	9110	9110	9110	0
504	20250305	101500	19949130	9110	9110	9110	9110	0
505	20250305	101400	19949130	9110	9110	9110	9110	1
506	20250305	101300	19940020	9180	9180	9180	9180	0
507	20250305	101200	19940020	9180	9180	9180	9180	0
508	20250305	101100	19940020	9180	9200	9200	9180	12
509	20250305	101000	19829680	9200	9200	9200	9200	0
510	20250305	100900	19829680	9200	9160	9200	9120	4
511	20250305	100800	19793080	9230	9250	9250	9230	4
512	20250305	100700	19756120	9290	9290	9290	9290	0
513	20250305	100600	19756120	9290	9290	9290	9290	0
514	20250305	100500	19756120	9290	9290	9290	9290	0
515	20250305	100400	19756120	9290	9290	9290	9290	0
516	20250305	100300	19756120	9290	9290	9290	9290	0
517	20250305	100200	19756120	9290	9290	9290	9290	0
518	20250305	100100	19756120	9290	9290	9290	9290	0
519	20250305	100000	19756120	9290	9290	9290	9290	0
520	20250305	095900	19756120	9290	9290	9290	9290	0
521	20250305	095800	19756120	9290	9290	9290	9290	2
522	20250305	095700	19737540	9300	9300	9300	9300	0
523	20250305	095600	19737540	9300	9300	9300	9300	0
524	20250305	095500	19737540	9300	9300	9300	9300	0
525	20250305	095400	19737540	9300	9300	9300	9300	0
526	20250305	095300	19737540	9300	9300	9300	9300	0
527	20250305	095200	19737540	9300	9300	9300	9300	5
528	20250305	095100	19691040	9310	9310	9310	9310	0
529	20250305	095000	19691040	9310	9310	9310	9310	10
530	20250305	094900	19597940	9270	9270	9270	9270	1
531	20250305	094800	19588670	9290	9290	9290	9290	0
532	20250305	094700	19588670	9290	9300	9300	9290	27
533	20250305	094600	19337690	9310	9310	9310	9310	4
534	20250305	094500	19300450	9290	9290	9290	9290	206
535	20250305	094400	17386710	9300	9290	9300	9290	145
536	20250305	094300	16039310	9290	9290	9290	9290	0
537	20250305	094200	16039310	9290	9290	9290	9290	2
538	20250305	094100	16020730	9180	9220	9300	9180	474
539	20250305	094000	11636370	9200	9100	9200	9100	61
540	20250305	093900	11077290	9100	9100	9100	9100	1
541	20250305	093800	11068190	9100	9090	9100	9070	4
542	20250305	093700	11031840	9090	9090	9090	9090	0
543	20250305	093600	11031840	9090	9090	9090	9090	0
544	20250305	093500	11031840	9090	9090	9090	9090	0
545	20250305	093400	11031840	9090	9090	9090	9090	0
546	20250305	093300	11031840	9090	9090	9090	9090	0
547	20250305	093200	11031840	9090	9090	9090	9090	2
548	20250305	093100	11013660	9070	9070	9070	9070	0
549	20250305	093000	11013660	9070	9070	9070	9070	0
550	20250305	092900	11013660	9070	9070	9070	9070	6
551	20250305	092800	10959240	9050	9050	9050	9050	0
552	20250305	092700	10959240	9050	9040	9050	9040	2
553	20250305	092600	10941150	9040	9050	9050	9040	459
554	20250305	092500	6791760	9040	9040	9040	9040	0
555	20250305	092400	6791760	9040	9040	9040	9040	1
556	20250305	092300	6782720	9030	9030	9030	9030	2
557	20250305	092200	6764660	9040	9040	9040	9040	1
558	20250305	092100	6755620	9040	9040	9040	9040	0
559	20250305	092000	6755620	9040	9040	9040	9040	4
560	20250305	091900	6719460	9040	9040	9040	9040	0
561	20250305	091800	6719460	9040	9040	9040	9040	1
562	20250305	091700	6710420	9040	9040	9040	9040	2
563	20250305	091600	6692340	9040	9040	9040	9040	3
564	20250305	091500	6665220	9040	9040	9040	9040	0
565	20250305	091400	6665220	9040	9060	9060	9030	185
566	20250305	091300	4994030	9060	9090	9090	9060	176
567	20250305	091200	3398760	9100	9140	9140	9100	306
568	20250305	091100	612390	9140	9140	9140	9140	0
569	20250305	091000	612390	9140	9140	9140	9140	0
570	20250305	090900	612390	9140	9130	9140	9130	35
571	20250305	090800	292780	9130	9150	9150	9130	27
572	20250305	090700	45780	9150	9150	9150	9150	0
573	20250305	090600	45780	9150	9150	9150	9150	0
574	20250305	090500	45780	9150	9150	9150	9150	0
575	20250305	090400	45780	9150	9150	9150	9150	0
576	20250305	090300	45780	9150	9150	9150	9150	4
577	20250305	090200	9180	9180	9180	9180	9180	0
578	20250305	090100	9180	9180	9180	9180	9180	0
579	20250305	090000	9180	9180	9180	9180	9180	1