KissMeData/002460/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	183700	189739510	9630	9630	9630	9630	99
3	20250326	183600	189739510	9630	9630	9630	9630	0
4	20250326	183500	189739510	9630	9630	9630	9630	0
5	20250326	183400	189739510	9630	9630	9630	9630	0
6	20250326	183300	189739510	9630	9630	9630	9630	0
7	20250326	183200	189739510	9630	9630	9630	9630	0
8	20250326	183100	189739510	9630	9630	9630	9630	0
9	20250326	183000	189739510	9630	9630	9630	9630	0
10	20250326	182900	189739510	9630	9630	9630	9630	0
11	20250326	182800	189739510	9630	9630	9630	9630	0
12	20250326	182700	189739510	9630	9630	9630	9630	0
13	20250326	182600	189739510	9630	9630	9630	9630	0
14	20250326	182500	189739510	9630	9630	9630	9630	0
15	20250326	182400	189739510	9630	9630	9630	9630	0
16	20250326	182300	189739510	9630	9630	9630	9630	0
17	20250326	182200	189739510	9630	9630	9630	9630	0
18	20250326	182100	189739510	9630	9630	9630	9630	0
19	20250326	182000	189739510	9630	9630	9630	9630	0
20	20250326	181900	189739510	9630	9630	9630	9630	0
21	20250326	181800	189739510	9630	9630	9630	9630	0
22	20250326	181700	189739510	9630	9630	9630	9630	0
23	20250326	181600	189739510	9630	9630	9630	9630	0
24	20250326	181500	189739510	9630	9630	9630	9630	0
25	20250326	181400	189739510	9630	9630	9630	9630	0
26	20250326	181300	189739510	9630	9630	9630	9630	0
27	20250326	181200	189739510	9630	9630	9630	9630	0
28	20250326	181100	189739510	9630	9630	9630	9630	0
29	20250326	181000	189739510	9630	9630	9630	9630	0
30	20250326	180900	189739510	9630	9630	9630	9630	0
31	20250326	180800	189739510	9630	9630	9630	9630	0
32	20250326	180700	189739510	9630	9630	9630	9630	99
33	20250326	180600	189739510	9630	9630	9630	9630	0
34	20250326	180500	189739510	9630	9630	9630	9630	0
35	20250326	180400	189739510	9630	9630	9630	9630	0
36	20250326	180300	189739510	9630	9630	9630	9630	0
37	20250326	180200	189739510	9630	9630	9630	9630	0
38	20250326	180100	189739510	9630	9630	9630	9630	0
39	20250326	180000	189739510	9630	9630	9630	9630	0
40	20250326	175900	189739510	9630	9630	9630	9630	0
41	20250326	175800	189739510	9630	9630	9630	9630	0
42	20250326	175700	189739510	9630	9630	9630	9630	0
43	20250326	175600	189739510	9630	9630	9630	9630	0
44	20250326	175500	189739510	9630	9630	9630	9630	0
45	20250326	175400	189739510	9630	9630	9630	9630	0
46	20250326	175300	189739510	9630	9630	9630	9630	0
47	20250326	175200	189739510	9630	9630	9630	9630	0
48	20250326	175100	189739510	9630	9630	9630	9630	0
49	20250326	175000	189739510	9630	9630	9630	9630	0
50	20250326	174900	189739510	9630	9630	9630	9630	0
51	20250326	174800	189739510	9630	9630	9630	9630	0
52	20250326	174700	189739510	9630	9630	9630	9630	0
53	20250326	174600	189739510	9630	9630	9630	9630	0
54	20250326	174500	189739510	9630	9630	9630	9630	0
55	20250326	174400	189739510	9630	9630	9630	9630	0
56	20250326	174300	189739510	9630	9630	9630	9630	0
57	20250326	174200	189739510	9630	9630	9630	9630	0
58	20250326	174100	189739510	9630	9630	9630	9630	0
59	20250326	174000	189739510	9630	9630	9630	9630	0
60	20250326	173900	189739510	9630	9630	9630	9630	0
61	20250326	173800	189739510	9630	9630	9630	9630	0
62	20250326	173700	189739510	9630	9630	9630	9630	99
63	20250326	173600	189739510	9630	9630	9630	9630	0
64	20250326	173500	189739510	9630	9630	9630	9630	0
65	20250326	173400	189739510	9630	9630	9630	9630	0
66	20250326	173300	189739510	9630	9630	9630	9630	0
67	20250326	173200	189739510	9630	9630	9630	9630	0
68	20250326	173100	189739510	9630	9630	9630	9630	0
69	20250326	173000	189739510	9630	9630	9630	9630	0
70	20250326	172900	189739510	9630	9630	9630	9630	0
71	20250326	172800	189739510	9630	9630	9630	9630	0
72	20250326	172700	189739510	9630	9630	9630	9630	0
73	20250326	172600	189739510	9630	9630	9630	9630	0
74	20250326	172500	189739510	9630	9630	9630	9630	0
75	20250326	172400	189739510	9630	9630	9630	9630	0
76	20250326	172300	189739510	9630	9630	9630	9630	0
77	20250326	172200	189739510	9630	9630	9630	9630	0
78	20250326	172100	189739510	9630	9630	9630	9630	0
79	20250326	172000	189739510	9630	9630	9630	9630	0
80	20250326	171900	189739510	9630	9630	9630	9630	0
81	20250326	171800	189739510	9630	9630	9630	9630	0
82	20250326	171700	189739510	9630	9630	9630	9630	0
83	20250326	171600	189739510	9630	9630	9630	9630	0
84	20250326	171500	189739510	9630	9630	9630	9630	0
85	20250326	171400	189739510	9630	9630	9630	9630	0
86	20250326	171300	189739510	9630	9630	9630	9630	0
87	20250326	171200	189739510	9630	9630	9630	9630	0
88	20250326	171100	189739510	9630	9630	9630	9630	0
89	20250326	171000	189739510	9630	9630	9630	9630	0
90	20250326	170900	189739510	9630	9630	9630	9630	0
91	20250326	170800	189739510	9630	9630	9630	9630	0
92	20250326	170700	189739510	9630	9630	9630	9630	99
93	20250326	170600	189739510	9630	9630	9630	9630	0
94	20250326	170500	189739510	9630	9630	9630	9630	0
95	20250326	170400	189739510	9630	9630	9630	9630	0
96	20250326	170300	189739510	9630	9630	9630	9630	0
97	20250326	170200	189739510	9630	9630	9630	9630	0
98	20250326	170100	189739510	9630	9630	9630	9630	0
99	20250326	170000	189739510	9630	9630	9630	9630	0
100	20250326	165900	189739510	9630	9630	9630	9630	0
101	20250326	165800	189739510	9630	9630	9630	9630	0
102	20250326	165700	189739510	9630	9630	9630	9630	0
103	20250326	165600	189739510	9630	9630	9630	9630	0
104	20250326	165500	189739510	9630	9630	9630	9630	0
105	20250326	165400	189739510	9630	9630	9630	9630	0
106	20250326	165300	189739510	9630	9630	9630	9630	0
107	20250326	165200	189739510	9630	9630	9630	9630	0
108	20250326	165100	189739510	9630	9630	9630	9630	0
109	20250326	165000	189739510	9630	9630	9630	9630	0
110	20250326	164900	189739510	9630	9630	9630	9630	0
111	20250326	164800	189739510	9630	9630	9630	9630	0
112	20250326	164700	189739510	9630	9630	9630	9630	0
113	20250326	164600	189739510	9630	9630	9630	9630	0
114	20250326	164500	189739510	9630	9630	9630	9630	0
115	20250326	164400	189739510	9630	9630	9630	9630	0
116	20250326	164300	189739510	9630	9630	9630	9630	0
117	20250326	164200	189739510	9630	9630	9630	9630	0
118	20250326	164100	189739510	9630	9630	9630	9630	0
119	20250326	164000	189739510	9630	9630	9630	9630	0
120	20250326	163900	189739510	9630	9630	9630	9630	0
121	20250326	163800	189739510	9630	9630	9630	9630	0
122	20250326	163700	189739510	9630	9630	9630	9630	99
123	20250326	163600	189739510	9630	9630	9630	9630	0
124	20250326	163500	189739510	9630	9630	9630	9630	0
125	20250326	163400	189739510	9630	9630	9630	9630	0
126	20250326	163300	189739510	9630	9630	9630	9630	0
127	20250326	163200	189739510	9630	9630	9630	9630	0
128	20250326	163100	189739510	9630	9630	9630	9630	0
129	20250326	163000	189739510	9630	9630	9630	9630	0
130	20250326	162900	189739510	9630	9630	9630	9630	0
131	20250326	162800	189739510	9630	9630	9630	9630	0
132	20250326	162700	189739510	9630	9630	9630	9630	0
133	20250326	162600	189739510	9630	9630	9630	9630	0
134	20250326	162500	189739510	9630	9630	9630	9630	0
135	20250326	162400	189739510	9630	9630	9630	9630	0
136	20250326	162300	189739510	9630	9630	9630	9630	0
137	20250326	162200	189739510	9630	9630	9630	9630	0
138	20250326	162100	189739510	9630	9630	9630	9630	0
139	20250326	162000	189739510	9630	9630	9630	9630	0
140	20250326	161900	189739510	9630	9630	9630	9630	0
141	20250326	161800	189739510	9630	9630	9630	9630	0
142	20250326	161700	189739510	9630	9630	9630	9630	0
143	20250326	161600	189739510	9630	9630	9630	9630	0
144	20250326	161500	189739510	9630	9630	9630	9630	0
145	20250326	161400	189739510	9630	9630	9630	9630	0
146	20250326	161300	189739510	9630	9630	9630	9630	0
147	20250326	161200	189739510	9630	9630	9630	9630	0
148	20250326	161100	189739510	9630	9630	9630	9630	0
149	20250326	161000	189739510	9630	9630	9630	9630	0
150	20250326	160900	189739510	9630	9630	9630	9630	0
151	20250326	160800	189739510	9630	9630	9630	9630	0
152	20250326	160700	189739510	9630	9630	9630	9630	99
153	20250326	160600	189739510	9630	9630	9630	9630	0
154	20250326	160500	189739510	9630	9630	9630	9630	0
155	20250326	160400	189739510	9630	9630	9630	9630	0
156	20250326	160300	189739510	9630	9630	9630	9630	0
157	20250326	160200	189739510	9630	9630	9630	9630	0
158	20250326	160100	189739510	9630	9630	9630	9630	0
159	20250326	160000	189739510	9630	9630	9630	9630	0
160	20250326	155900	189739510	9630	9630	9630	9630	0
161	20250326	155800	189739510	9630	9630	9630	9630	0
162	20250326	155700	189739510	9630	9630	9630	9630	0
163	20250326	155600	189739510	9630	9630	9630	9630	0
164	20250326	155500	189739510	9630	9630	9630	9630	0
165	20250326	155400	189739510	9630	9630	9630	9630	0
166	20250326	155300	189739510	9630	9630	9630	9630	0
167	20250326	155200	189739510	9630	9630	9630	9630	0
168	20250326	155100	189739510	9630	9630	9630	9630	0
169	20250326	155000	189739510	9630	9630	9630	9630	0
170	20250326	154900	189739510	9630	9630	9630	9630	0
171	20250326	154800	189739510	9630	9630	9630	9630	0
172	20250326	154700	189739510	9630	9630	9630	9630	0
173	20250326	154600	189739510	9630	9630	9630	9630	0
174	20250326	154500	189739510	9630	9630	9630	9630	0
175	20250326	154400	189739510	9630	9630	9630	9630	0
176	20250326	154300	189739510	9630	9630	9630	9630	0
177	20250326	154200	189739510	9630	9630	9630	9630	0
178	20250326	154100	189739510	9630	9630	9630	9630	0
179	20250326	154000	189739510	9630	9630	9630	9630	0
180	20250326	153900	189739510	9630	9630	9630	9630	0
181	20250326	153800	189739510	9630	9630	9630	9630	0
182	20250326	153700	189739510	9630	9630	9630	9630	99
183	20250326	153600	189739510	9630	9630	9630	9630	0
184	20250326	153500	189739510	9630	9630	9630	9630	0
185	20250326	153400	189739510	9630	9630	9630	9630	0
186	20250326	153300	189739510	9630	9630	9630	9630	0
187	20250326	153200	189739510	9630	9630	9630	9630	0
188	20250326	153100	189739510	9630	9630	9630	9630	0
189	20250326	153000	189739510	9630	9630	9630	9630	99
190	20250326	152900	188786140	9620	9620	9620	9620	0
191	20250326	152800	188786140	9620	9620	9620	9620	0
192	20250326	152700	188786140	9620	9620	9620	9620	0
193	20250326	152600	188786140	9620	9620	9620	9620	0
194	20250326	152500	188786140	9620	9620	9620	9620	0
195	20250326	152400	188786140	9620	9620	9620	9620	0
196	20250326	152300	188786140	9620	9620	9620	9620	0
197	20250326	152200	188786140	9620	9620	9620	9620	0
198	20250326	152100	188786140	9620	9620	9620	9620	0
199	20250326	152000	188786140	9620	9620	9620	9620	0
200	20250326	151900	188786140	9620	9620	9620	9620	0
201	20250326	151800	188786140	9620	9620	9620	9620	0
202	20250326	151700	188786140	9620	9620	9620	9620	40
203	20250326	151600	188401340	9600	9600	9600	9600	0
204	20250326	151500	188401340	9600	9600	9600	9600	3
205	20250326	151400	188372540	9600	9600	9600	9600	2
206	20250326	151300	188353340	9600	9600	9600	9600	0
207	20250326	151200	188353340	9600	9600	9600	9600	0
208	20250326	151100	188353340	9600	9600	9600	9600	0
209	20250326	151000	188353340	9600	9600	9600	9600	1
210	20250326	150900	188343740	9600	9600	9600	9600	0
211	20250326	150800	188343740	9600	9600	9600	9600	4
212	20250326	150700	188305340	9600	9600	9600	9600	0
213	20250326	150600	188305340	9600	9600	9600	9600	0
214	20250326	150500	188305340	9600	9600	9600	9600	3
215	20250326	150400	188276540	9600	9600	9600	9600	0
216	20250326	150300	188276540	9600	9600	9600	9600	0
217	20250326	150200	188276540	9600	9600	9600	9600	0
218	20250326	150100	188276540	9600	9600	9600	9600	0
219	20250326	150000	188276540	9600	9600	9600	9600	1
220	20250326	145900	188266940	9600	9600	9600	9600	0
221	20250326	145800	188266940	9600	9600	9600	9600	0
222	20250326	145700	188266940	9600	9600	9600	9600	5
223	20250326	145600	188218940	9600	9600	9600	9600	0
224	20250326	145500	188218940	9600	9600	9600	9600	3
225	20250326	145400	188190140	9600	9600	9600	9600	7
226	20250326	145300	188122940	9600	9600	9600	9600	0
227	20250326	145200	188122940	9600	9600	9600	9600	3
228	20250326	145100	188094140	9600	9600	9600	9600	0
229	20250326	145000	188094140	9600	9600	9600	9600	1
230	20250326	144900	188084540	9600	9600	9600	9600	0
231	20250326	144800	188084540	9600	9600	9600	9600	4
232	20250326	144700	188046140	9600	9600	9600	9600	0
233	20250326	144600	188046140	9600	9600	9600	9600	0
234	20250326	144500	188046140	9600	9600	9600	9600	2
235	20250326	144400	188026940	9600	9600	9600	9600	0
236	20250326	144300	188026940	9600	9600	9600	9600	3
237	20250326	144200	187998140	9600	9600	9600	9600	0
238	20250326	144100	187998140	9600	9600	9600	9600	0
239	20250326	144000	187998140	9600	9600	9600	9600	3
240	20250326	143900	187969340	9600	9600	9600	9600	0
241	20250326	143800	187969340	9600	9600	9600	9600	0
242	20250326	143700	187969340	9600	9600	9600	9600	0
243	20250326	143600	187969340	9600	9600	9600	9600	0
244	20250326	143500	187969340	9600	9600	9600	9600	3
245	20250326	143400	187940540	9600	9600	9600	9600	0
246	20250326	143300	187940540	9600	9600	9600	9600	0
247	20250326	143200	187940540	9600	9600	9600	9600	0
248	20250326	143100	187940540	9600	9600	9600	9600	0
249	20250326	143000	187940540	9600	9600	9600	9600	0
250	20250326	142900	187940540	9600	9600	9600	9600	3
251	20250326	142800	187911740	9600	9600	9600	9600	0
252	20250326	142700	187911740	9600	9600	9600	9600	0
253	20250326	142600	187911740	9600	9600	9600	9600	0
254	20250326	142500	187911740	9600	9600	9600	9600	2
255	20250326	142400	187892540	9600	9600	9600	9600	0
256	20250326	142300	187892540	9600	9600	9600	9600	0
257	20250326	142200	187892540	9600	9600	9600	9600	3
258	20250326	142100	187863740	9600	9600	9600	9600	0
259	20250326	142000	187863740	9600	9600	9600	9600	2
260	20250326	141900	187844540	9600	9600	9600	9600	5
261	20250326	141800	187796540	9600	9600	9600	9600	0
262	20250326	141700	187796540	9600	9600	9600	9600	4
263	20250326	141600	187758140	9600	9600	9600	9600	0
264	20250326	141500	187758140	9600	9600	9600	9600	2
265	20250326	141400	187738940	9600	9600	9600	9600	2
266	20250326	141300	187719740	9600	9600	9600	9600	0
267	20250326	141200	187719740	9600	9600	9600	9600	3
268	20250326	141100	187690940	9620	9620	9620	9620	0
269	20250326	141000	187690940	9620	9620	9620	9620	0
270	20250326	140900	187690940	9620	9600	9620	9600	4
271	20250326	140800	187652520	9600	9600	9600	9600	0
272	20250326	140700	187652520	9600	9600	9600	9600	0
273	20250326	140600	187652520	9600	9600	9600	9600	0
274	20250326	140500	187652520	9600	9600	9600	9600	2
275	20250326	140400	187633320	9600	9600	9600	9600	0
276	20250326	140300	187633320	9600	9600	9600	9600	3
277	20250326	140200	187604520	9600	9600	9600	9600	0
278	20250326	140100	187604520	9600	9600	9600	9600	0
279	20250326	140000	187604520	9600	9600	9600	9600	2
280	20250326	135900	187585320	9600	9600	9600	9600	0
281	20250326	135800	187585320	9600	9600	9600	9600	3
282	20250326	135700	187556520	9600	9600	9600	9600	0
283	20250326	135600	187556520	9600	9600	9600	9600	0
284	20250326	135500	187556520	9600	9600	9600	9600	0
285	20250326	135400	187556520	9600	9600	9600	9600	4
286	20250326	135300	187518120	9600	9600	9600	9600	0
287	20250326	135200	187518120	9600	9600	9600	9600	0
288	20250326	135100	187518120	9600	9600	9600	9600	0
289	20250326	135000	187518120	9600	9600	9600	9600	1
290	20250326	134900	187508520	9600	9600	9600	9600	4
291	20250326	134800	187470120	9610	9610	9610	9610	0
292	20250326	134700	187470120	9610	9610	9610	9610	3
293	20250326	134600	187441290	9610	9610	9610	9610	0
294	20250326	134500	187441290	9610	9610	9610	9610	1
295	20250326	134400	187431680	9620	9620	9620	9620	0
296	20250326	134300	187431680	9620	9620	9620	9620	0
297	20250326	134200	187431680	9620	9620	9620	9620	0
298	20250326	134100	187431680	9620	9620	9620	9620	0
299	20250326	134000	187431680	9620	9620	9620	9620	1
300	20250326	133900	187422060	9620	9620	9620	9620	0
301	20250326	133800	187422060	9620	9620	9620	9620	0
302	20250326	133700	187422060	9620	9620	9620	9620	0
303	20250326	133600	187422060	9620	9620	9620	9620	0
304	20250326	133500	187422060	9620	9620	9620	9620	0
305	20250326	133400	187422060	9620	9620	9620	9620	0
306	20250326	133300	187422060	9620	9620	9620	9620	0
307	20250326	133200	187422060	9620	9620	9620	9620	0
308	20250326	133100	187422060	9620	9620	9620	9620	0
309	20250326	133000	187422060	9620	9620	9620	9620	0
310	20250326	132900	187422060	9620	9620	9620	9620	0
311	20250326	132800	187422060	9620	9620	9620	9620	0
312	20250326	132700	187422060	9620	9620	9620	9620	0
313	20250326	132600	187422060	9620	9620	9620	9620	0
314	20250326	132500	187422060	9620	9620	9620	9620	0
315	20250326	132400	187422060	9620	9620	9620	9620	0
316	20250326	132300	187422060	9620	9620	9620	9620	0
317	20250326	132200	187422060	9620	9620	9620	9620	100
318	20250326	132100	186460060	9620	9620	9620	9620	0
319	20250326	132000	186460060	9620	9620	9620	9620	0
320	20250326	131900	186460060	9620	9620	9620	9620	0
321	20250326	131800	186460060	9620	9620	9620	9620	0
322	20250326	131700	186460060	9620	9620	9620	9620	0
323	20250326	131600	186460060	9620	9620	9620	9620	0
324	20250326	131500	186460060	9620	9620	9620	9620	0
325	20250326	131400	186460060	9620	9620	9620	9620	0
326	20250326	131300	186460060	9620	9620	9620	9620	0
327	20250326	131200	186460060	9620	9620	9620	9620	0
328	20250326	131100	186460060	9620	9620	9620	9620	0
329	20250326	131000	186460060	9620	9620	9620	9620	0
330	20250326	130900	186460060	9620	9620	9620	9620	0
331	20250326	130800	186460060	9620	9620	9620	9620	37
332	20250326	130700	186104120	9620	9620	9620	9620	0
333	20250326	130600	186104120	9620	9620	9620	9620	0
334	20250326	130500	186104120	9620	9620	9620	9620	0
335	20250326	130400	186104120	9620	9620	9620	9620	0
336	20250326	130300	186104120	9620	9620	9620	9620	0
337	20250326	130200	186104120	9620	9620	9620	9620	0
338	20250326	130100	186104120	9620	9620	9620	9620	0
339	20250326	130000	186104120	9620	9620	9620	9620	0
340	20250326	125900	186104120	9620	9620	9620	9620	0
341	20250326	125800	186104120	9620	9620	9620	9620	0
342	20250326	125700	186104120	9620	9620	9620	9620	0
343	20250326	125600	186104120	9620	9620	9620	9620	100
344	20250326	125500	185142120	9620	9620	9620	9620	0
345	20250326	125400	185142120	9620	9620	9620	9620	0
346	20250326	125300	185142120	9620	9620	9620	9620	0
347	20250326	125200	185142120	9620	9620	9620	9620	0
348	20250326	125100	185142120	9620	9620	9620	9620	0
349	20250326	125000	185142120	9620	9620	9620	9620	30
350	20250326	124900	184853520	9620	9620	9620	9620	0
351	20250326	124800	184853520	9620	9620	9620	9620	0
352	20250326	124700	184853520	9620	9620	9620	9620	0
353	20250326	124600	184853520	9620	9620	9620	9620	0
354	20250326	124500	184853520	9620	9620	9620	9620	0
355	20250326	124400	184853520	9620	9620	9620	9620	0
356	20250326	124300	184853520	9620	9620	9620	9620	0
357	20250326	124200	184853520	9620	9620	9620	9620	0
358	20250326	124100	184853520	9620	9620	9620	9620	0
359	20250326	124000	184853520	9620	9620	9620	9620	0
360	20250326	123900	184853520	9620	9620	9620	9620	0
361	20250326	123800	184853520	9620	9620	9620	9620	0
362	20250326	123700	184853520	9620	9620	9620	9620	0
363	20250326	123600	184853520	9620	9620	9620	9620	1
364	20250326	123500	184843900	9620	9620	9620	9620	0
365	20250326	123400	184843900	9620	9620	9620	9620	0
366	20250326	123300	184843900	9620	9620	9620	9620	10
367	20250326	123200	184747700	9620	9620	9620	9620	0
368	20250326	123100	184747700	9620	9620	9620	9620	0
369	20250326	123000	184747700	9620	9620	9620	9620	0
370	20250326	122900	184747700	9620	9620	9620	9620	0
371	20250326	122800	184747700	9620	9620	9620	9620	0
372	20250326	122700	184747700	9620	9620	9620	9620	0
373	20250326	122600	184747700	9620	9620	9620	9620	0
374	20250326	122500	184747700	9620	9620	9620	9620	0
375	20250326	122400	184747700	9620	9620	9620	9620	0
376	20250326	122300	184747700	9620	9620	9620	9620	0
377	20250326	122200	184747700	9620	9620	9620	9620	0
378	20250326	122100	184747700	9620	9620	9620	9620	0
379	20250326	122000	184747700	9620	9620	9620	9620	0
380	20250326	121900	184747700	9620	9620	9620	9620	0
381	20250326	121800	184747700	9620	9620	9620	9620	0
382	20250326	121700	184747700	9620	9620	9620	9620	0
383	20250326	121600	184747700	9620	9620	9620	9620	0
384	20250326	121500	184747700	9620	9620	9620	9620	0
385	20250326	121400	184747700	9620	9620	9620	9620	0
386	20250326	121300	184747700	9620	9620	9620	9620	3
387	20250326	121200	184718840	9620	9620	9620	9620	0
388	20250326	121100	184718840	9620	9620	9620	9620	0
389	20250326	121000	184718840	9620	9620	9620	9620	0
390	20250326	120900	184718840	9620	9620	9620	9620	0
391	20250326	120800	184718840	9620	9620	9620	9620	0
392	20250326	120700	184718840	9620	9620	9620	9620	0
393	20250326	120600	184718840	9620	9620	9620	9620	0
394	20250326	120500	184718840	9620	9620	9620	9620	0
395	20250326	120400	184718840	9620	9620	9620	9620	0
396	20250326	120300	184718840	9620	9620	9620	9620	1
397	20250326	120200	184709220	9620	9620	9620	9620	0
398	20250326	120100	184709220	9620	9620	9620	9620	3
399	20250326	120000	184680360	9620	9620	9620	9620	0
400	20250326	115900	184680360	9620	9620	9620	9620	0
401	20250326	115800	184680360	9620	9620	9620	9620	0
402	20250326	115700	184680360	9620	9620	9620	9620	0
403	20250326	115600	184680360	9620	9620	9620	9620	98
404	20250326	115500	183737600	9610	9610	9610	9610	1
405	20250326	115400	183727990	9610	9610	9610	9610	0
406	20250326	115300	183727990	9610	9610	9610	9610	0
407	20250326	115200	183727990	9610	9610	9610	9610	0
408	20250326	115100	183727990	9610	9660	9660	9610	416
409	20250326	115000	179725930	9660	9660	9660	9660	0
410	20250326	114900	179725930	9660	9660	9660	9660	0
411	20250326	114800	179725930	9660	9660	9660	9660	0
412	20250326	114700	179725930	9660	9660	9660	9660	0
413	20250326	114600	179725930	9660	9660	9660	9660	21
414	20250326	114500	179523070	9680	9700	9700	9680	419
415	20250326	114400	175467080	9730	9730	9730	9730	0
416	20250326	114300	175467080	9730	9730	9730	9730	0
417	20250326	114200	175467080	9730	9730	9730	9730	1
418	20250326	114100	175457350	9700	9700	9700	9700	0
419	20250326	114000	175457350	9700	9700	9700	9700	0
420	20250326	113900	175457350	9700	9700	9700	9700	0
421	20250326	113800	175457350	9700	9700	9700	9700	0
422	20250326	113700	175457350	9700	9730	9730	9700	888
423	20250326	113600	166841970	9700	9720	9740	9700	1305
424	20250326	113500	154181370	9730	9620	9730	9620	1446
425	20250326	113400	140177920	9610	9570	9610	9550	1552
426	20250326	113300	125301550	9570	9570	9570	9570	5
427	20250326	113200	125253700	9580	9580	9580	9580	0
428	20250326	113100	125253700	9580	9580	9580	9580	0
429	20250326	113000	125253700	9580	9580	9580	9580	0
430	20250326	112900	125253700	9580	9580	9580	9580	0
431	20250326	112800	125253700	9580	9580	9580	9580	0
432	20250326	112700	125253700	9580	9580	9580	9580	0
433	20250326	112600	125253700	9580	9580	9580	9580	0
434	20250326	112500	125253700	9580	9580	9580	9580	0
435	20250326	112400	125253700	9580	9580	9580	9580	0
436	20250326	112300	125253700	9580	9580	9580	9580	0
437	20250326	112200	125253700	9580	9580	9580	9580	0
438	20250326	112100	125253700	9580	9580	9580	9580	0
439	20250326	112000	125253700	9580	9580	9580	9580	0
440	20250326	111900	125253700	9580	9580	9580	9580	0
441	20250326	111800	125253700	9580	9550	9580	9550	916
442	20250326	111700	116482960	9570	9570	9570	9560	517
443	20250326	111600	111535320	9600	9600	9600	9600	1
444	20250326	111500	111525720	9600	9600	9600	9600	0
445	20250326	111400	111525720	9600	9600	9600	9600	0
446	20250326	111300	111525720	9600	9600	9600	9600	0
447	20250326	111200	111525720	9600	9600	9600	9600	0
448	20250326	111100	111525720	9600	9600	9600	9600	0
449	20250326	111000	111525720	9600	9600	9600	9600	0
450	20250326	110900	111525720	9600	9600	9600	9600	0
451	20250326	110800	111525720	9600	9600	9600	9600	0
452	20250326	110700	111525720	9600	9600	9600	9600	520
453	20250326	110600	106533720	9600	9600	9600	9600	0
454	20250326	110500	106533720	9600	9600	9600	9600	0
455	20250326	110400	106533720	9600	9600	9600	9600	0
456	20250326	110300	106533720	9600	9600	9600	9600	0
457	20250326	110200	106533720	9600	9600	9600	9600	0
458	20250326	110100	106533720	9600	9600	9600	9600	0
459	20250326	110000	106533720	9600	9600	9600	9600	0
460	20250326	105900	106533720	9600	9600	9600	9600	0
461	20250326	105800	106533720	9600	9600	9600	9600	0
462	20250326	105700	106533720	9600	9600	9600	9600	0
463	20250326	105600	106533720	9600	9600	9600	9600	0
464	20250326	105500	106533720	9600	9600	9600	9600	2
465	20250326	105400	106514520	9570	9570	9570	9570	0
466	20250326	105300	106514520	9570	9570	9570	9570	0
467	20250326	105200	106514520	9570	9570	9570	9570	0
468	20250326	105100	106514520	9570	9570	9570	9570	0
469	20250326	105000	106514520	9570	9570	9570	9570	0
470	20250326	104900	106514520	9570	9570	9570	9570	0
471	20250326	104800	106514520	9570	9570	9570	9570	0
472	20250326	104700	106514520	9570	9570	9570	9570	0
473	20250326	104600	106514520	9570	9570	9570	9570	0
474	20250326	104500	106514520	9570	9570	9570	9570	0
475	20250326	104400	106514520	9570	9570	9570	9570	0
476	20250326	104300	106514520	9570	9570	9570	9570	0
477	20250326	104200	106514520	9570	9570	9570	9570	0
478	20250326	104100	106514520	9570	9570	9570	9570	0
479	20250326	104000	106514520	9570	9570	9570	9570	0
480	20250326	103900	106514520	9570	9570	9570	9570	0
481	20250326	103800	106514520	9570	9580	9580	9570	37
482	20250326	103700	106160220	9570	9570	9570	9570	0
483	20250326	103600	106160220	9570	9570	9570	9570	0
484	20250326	103500	106160220	9570	9570	9570	9570	0
485	20250326	103400	106160220	9570	9570	9570	9570	0
486	20250326	103300	106160220	9570	9570	9570	9570	0
487	20250326	103200	106160220	9570	9570	9570	9570	0
488	20250326	103100	106160220	9570	9570	9570	9570	0
489	20250326	103000	106160220	9570	9570	9570	9570	0
490	20250326	102900	106160220	9570	9570	9570	9570	0
491	20250326	102800	106160220	9570	9570	9570	9570	0
492	20250326	102700	106160220	9570	9570	9570	9570	0
493	20250326	102600	106160220	9570	9570	9570	9570	0
494	20250326	102500	106160220	9570	9630	9630	9570	418
495	20250326	102400	102134970	9640	9640	9640	9640	0
496	20250326	102300	102134970	9640	9640	9640	9640	0
497	20250326	102200	102134970	9640	9640	9640	9640	0
498	20250326	102100	102134970	9640	9640	9640	9640	0
499	20250326	102000	102134970	9640	9650	9650	9640	418
500	20250326	101900	98105410	9670	9670	9670	9640	2598
501	20250326	101800	73049340	9680	9620	9680	9620	749
502	20250326	101700	65821160	9630	9570	9630	9570	507
503	20250326	101600	60958660	9580	9580	9580	9580	0
504	20250326	101500	60958660	9580	9580	9580	9580	0
505	20250326	101400	60958660	9580	9580	9580	9580	0
506	20250326	101300	60958660	9580	9580	9580	9580	0
507	20250326	101200	60958660	9580	9580	9580	9580	0
508	20250326	101100	60958660	9580	9580	9580	9580	0
509	20250326	101000	60958660	9580	9580	9580	9580	0
510	20250326	100900	60958660	9580	9580	9580	9580	0
511	20250326	100800	60958660	9580	9580	9580	9580	0
512	20250326	100700	60958660	9580	9580	9580	9580	0
513	20250326	100600	60958660	9580	9580	9580	9580	0
514	20250326	100500	60958660	9580	9580	9580	9580	0
515	20250326	100400	60958660	9580	9580	9580	9580	0
516	20250326	100300	60958660	9580	9580	9580	9580	0
517	20250326	100200	60958660	9580	9580	9580	9580	0
518	20250326	100100	60958660	9580	9580	9580	9580	0
519	20250326	100000	60958660	9580	9580	9580	9580	0
520	20250326	095900	60958660	9580	9580	9580	9580	0
521	20250326	095800	60958660	9580	9580	9580	9580	0
522	20250326	095700	60958660	9580	9580	9580	9580	0
523	20250326	095600	60958660	9580	9580	9580	9580	0
524	20250326	095500	60958660	9580	9580	9580	9580	0
525	20250326	095400	60958660	9580	9580	9580	9580	0
526	20250326	095300	60958660	9580	9580	9580	9580	0
527	20250326	095200	60958660	9580	9580	9580	9580	0
528	20250326	095100	60958660	9580	9580	9580	9580	0
529	20250326	095000	60958660	9580	9580	9580	9580	0
530	20250326	094900	60958660	9580	9580	9580	9580	0
531	20250326	094800	60958660	9580	9560	9580	9550	1372
532	20250326	094700	47828870	9600	9600	9600	9600	31
533	20250326	094600	47531270	9620	9620	9620	9620	0
534	20250326	094500	47531270	9620	9620	9620	9620	0
535	20250326	094400	47531270	9620	9620	9620	9620	1
536	20250326	094300	47521650	9620	9620	9620	9620	0
537	20250326	094200	47521650	9620	9620	9620	9620	0
538	20250326	094100	47521650	9620	9620	9620	9620	0
539	20250326	094000	47521650	9620	9620	9620	9620	2
540	20250326	093900	47502410	9650	9680	9680	9650	295
541	20250326	093800	44651900	9690	9690	9690	9690	0
542	20250326	093700	44651900	9690	9690	9690	9690	0
543	20250326	093600	44651900	9690	9690	9690	9690	0
544	20250326	093500	44651900	9690	9690	9690	9690	0
545	20250326	093400	44651900	9690	9690	9690	9690	0
546	20250326	093300	44651900	9690	9690	9690	9690	0
547	20250326	093200	44651900	9690	9690	9690	9690	0
548	20250326	093100	44651900	9690	9690	9690	9690	0
549	20250326	093000	44651900	9690	9690	9690	9690	0
550	20250326	092900	44651900	9690	9690	9690	9690	0
551	20250326	092800	44651900	9690	9690	9690	9690	0
552	20250326	092700	44651900	9690	9690	9690	9690	0
553	20250326	092600	44651900	9690	9690	9690	9690	0
554	20250326	092500	44651900	9690	9690	9690	9690	0
555	20250326	092400	44651900	9690	9690	9690	9690	0
556	20250326	092300	44651900	9690	9690	9690	9690	0
557	20250326	092200	44651900	9690	9690	9690	9690	0
558	20250326	092100	44651900	9690	9690	9690	9690	0
559	20250326	092000	44651900	9690	9650	9690	9610	1042
560	20250326	091900	34616080	9660	9660	9660	9660	0
561	20250326	091800	34616080	9660	9660	9660	9660	0
562	20250326	091700	34616080	9660	9660	9660	9660	0
563	20250326	091600	34616080	9660	9660	9660	9660	0
564	20250326	091500	34616080	9660	9660	9660	9660	437
565	20250326	091400	30394660	9730	9730	9730	9730	0
566	20250326	091300	30394660	9730	9730	9730	9730	0
567	20250326	091200	30394660	9730	9730	9730	9730	0
568	20250326	091100	30394660	9730	9730	9730	9730	0
569	20250326	091000	30394660	9730	9730	9730	9730	1
570	20250326	090900	30384930	9650	9650	9650	9650	0
571	20250326	090800	30384930	9650	9650	9650	9650	0
572	20250326	090700	30384930	9650	9650	9650	9650	0
573	20250326	090600	30384930	9650	9650	9650	9650	0
574	20250326	090500	30384930	9650	9650	9650	9650	0
575	20250326	090400	30384930	9650	9670	9670	9650	30
576	20250326	090300	30094870	9690	9730	9760	9690	2578
577	20250326	090200	5055130	9750	9650	9760	9650	454
578	20250326	090100	657270	9610	9730	9730	9610	49
579	20250326	090000	185620	9760	9770	9770	9760	19