KissMeData/004650/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	184300	49870010	8890	8890	8890	8890	40
3	20250306	184200	49870010	8890	8890	8890	8890	0
4	20250306	184100	49870010	8890	8890	8890	8890	0
5	20250306	184000	49870010	8890	8890	8890	8890	0
6	20250306	183900	49870010	8890	8890	8890	8890	0
7	20250306	183800	49870010	8890	8890	8890	8890	0
8	20250306	183700	49870010	8890	8890	8890	8890	0
9	20250306	183600	49870010	8890	8890	8890	8890	0
10	20250306	183500	49870010	8890	8890	8890	8890	0
11	20250306	183400	49870010	8890	8890	8890	8890	0
12	20250306	183300	49870010	8890	8890	8890	8890	0
13	20250306	183200	49870010	8890	8890	8890	8890	0
14	20250306	183100	49870010	8890	8890	8890	8890	0
15	20250306	183000	49870010	8890	8890	8890	8890	0
16	20250306	182900	49870010	8890	8890	8890	8890	0
17	20250306	182800	49870010	8890	8890	8890	8890	0
18	20250306	182700	49870010	8890	8890	8890	8890	0
19	20250306	182600	49870010	8890	8890	8890	8890	0
20	20250306	182500	49870010	8890	8890	8890	8890	0
21	20250306	182400	49870010	8890	8890	8890	8890	0
22	20250306	182300	49870010	8890	8890	8890	8890	0
23	20250306	182200	49870010	8890	8890	8890	8890	0
24	20250306	182100	49870010	8890	8890	8890	8890	0
25	20250306	182000	49870010	8890	8890	8890	8890	0
26	20250306	181900	49870010	8890	8890	8890	8890	0
27	20250306	181800	49870010	8890	8890	8890	8890	0
28	20250306	181700	49870010	8890	8890	8890	8890	0
29	20250306	181600	49870010	8890	8890	8890	8890	0
30	20250306	181500	49870010	8890	8890	8890	8890	0
31	20250306	181400	49870010	8890	8890	8890	8890	0
32	20250306	181300	49870010	8890	8890	8890	8890	40
33	20250306	181200	49870010	8890	8890	8890	8890	0
34	20250306	181100	49870010	8890	8890	8890	8890	0
35	20250306	181000	49870010	8890	8890	8890	8890	0
36	20250306	180900	49870010	8890	8890	8890	8890	0
37	20250306	180800	49870010	8890	8890	8890	8890	0
38	20250306	180700	49870010	8890	8890	8890	8890	0
39	20250306	180600	49870010	8890	8890	8890	8890	0
40	20250306	180500	49870010	8890	8890	8890	8890	0
41	20250306	180400	49870010	8890	8890	8890	8890	0
42	20250306	180300	49870010	8890	8890	8890	8890	0
43	20250306	180200	49870010	8890	8890	8890	8890	0
44	20250306	180100	49870010	8890	8890	8890	8890	0
45	20250306	180000	49870010	8890	8890	8890	8890	0
46	20250306	175900	49870010	8890	8890	8890	8890	0
47	20250306	175800	49870010	8890	8890	8890	8890	0
48	20250306	175700	49870010	8890	8890	8890	8890	0
49	20250306	175600	49870010	8890	8890	8890	8890	0
50	20250306	175500	49870010	8890	8890	8890	8890	0
51	20250306	175400	49870010	8890	8890	8890	8890	0
52	20250306	175300	49870010	8890	8890	8890	8890	0
53	20250306	175200	49870010	8890	8890	8890	8890	0
54	20250306	175100	49870010	8890	8890	8890	8890	0
55	20250306	175000	49870010	8890	8890	8890	8890	0
56	20250306	174900	49870010	8890	8890	8890	8890	0
57	20250306	174800	49870010	8890	8890	8890	8890	0
58	20250306	174700	49870010	8890	8890	8890	8890	0
59	20250306	174600	49870010	8890	8890	8890	8890	0
60	20250306	174500	49870010	8890	8890	8890	8890	0
61	20250306	174400	49870010	8890	8890	8890	8890	0
62	20250306	174300	49870010	8890	8890	8890	8890	40
63	20250306	174200	49870010	8890	8890	8890	8890	0
64	20250306	174100	49870010	8890	8890	8890	8890	0
65	20250306	174000	49870010	8890	8890	8890	8890	0
66	20250306	173900	49870010	8890	8890	8890	8890	0
67	20250306	173800	49870010	8890	8890	8890	8890	0
68	20250306	173700	49870010	8890	8890	8890	8890	0
69	20250306	173600	49870010	8890	8890	8890	8890	0
70	20250306	173500	49870010	8890	8890	8890	8890	0
71	20250306	173400	49870010	8890	8890	8890	8890	0
72	20250306	173300	49870010	8890	8890	8890	8890	0
73	20250306	173200	49870010	8890	8890	8890	8890	0
74	20250306	173100	49870010	8890	8890	8890	8890	0
75	20250306	173000	49870010	8890	8890	8890	8890	0
76	20250306	172900	49870010	8890	8890	8890	8890	0
77	20250306	172800	49870010	8890	8890	8890	8890	0
78	20250306	172700	49870010	8890	8890	8890	8890	0
79	20250306	172600	49870010	8890	8890	8890	8890	0
80	20250306	172500	49870010	8890	8890	8890	8890	0
81	20250306	172400	49870010	8890	8890	8890	8890	0
82	20250306	172300	49870010	8890	8890	8890	8890	0
83	20250306	172200	49870010	8890	8890	8890	8890	0
84	20250306	172100	49870010	8890	8890	8890	8890	0
85	20250306	172000	49870010	8890	8890	8890	8890	0
86	20250306	171900	49870010	8890	8890	8890	8890	0
87	20250306	171800	49870010	8890	8890	8890	8890	0
88	20250306	171700	49870010	8890	8890	8890	8890	0
89	20250306	171600	49870010	8890	8890	8890	8890	0
90	20250306	171500	49870010	8890	8890	8890	8890	0
91	20250306	171400	49870010	8890	8890	8890	8890	0
92	20250306	171300	49870010	8890	8890	8890	8890	40
93	20250306	171200	49870010	8890	8890	8890	8890	0
94	20250306	171100	49870010	8890	8890	8890	8890	0
95	20250306	171000	49870010	8890	8890	8890	8890	0
96	20250306	170900	49870010	8890	8890	8890	8890	0
97	20250306	170800	49870010	8890	8890	8890	8890	0
98	20250306	170700	49870010	8890	8890	8890	8890	0
99	20250306	170600	49870010	8890	8890	8890	8890	0
100	20250306	170500	49870010	8890	8890	8890	8890	0
101	20250306	170400	49870010	8890	8890	8890	8890	0
102	20250306	170300	49870010	8890	8890	8890	8890	0
103	20250306	170200	49870010	8890	8890	8890	8890	0
104	20250306	170100	49870010	8890	8890	8890	8890	0
105	20250306	170000	49870010	8890	8890	8890	8890	0
106	20250306	165900	49870010	8890	8890	8890	8890	0
107	20250306	165800	49870010	8890	8890	8890	8890	0
108	20250306	165700	49870010	8890	8890	8890	8890	0
109	20250306	165600	49870010	8890	8890	8890	8890	0
110	20250306	165500	49870010	8890	8890	8890	8890	0
111	20250306	165400	49870010	8890	8890	8890	8890	0
112	20250306	165300	49870010	8890	8890	8890	8890	0
113	20250306	165200	49870010	8890	8890	8890	8890	0
114	20250306	165100	49870010	8890	8890	8890	8890	0
115	20250306	165000	49870010	8890	8890	8890	8890	0
116	20250306	164900	49870010	8890	8890	8890	8890	0
117	20250306	164800	49870010	8890	8890	8890	8890	0
118	20250306	164700	49870010	8890	8890	8890	8890	0
119	20250306	164600	49870010	8890	8890	8890	8890	0
120	20250306	164500	49870010	8890	8890	8890	8890	0
121	20250306	164400	49870010	8890	8890	8890	8890	0
122	20250306	164300	49870010	8890	8890	8890	8890	40
123	20250306	164200	49870010	8890	8890	8890	8890	0
124	20250306	164100	49870010	8890	8890	8890	8890	0
125	20250306	164000	49870010	8890	8890	8890	8890	0
126	20250306	163900	49870010	8890	8890	8890	8890	0
127	20250306	163800	49870010	8890	8890	8890	8890	0
128	20250306	163700	49870010	8890	8890	8890	8890	0
129	20250306	163600	49870010	8890	8890	8890	8890	0
130	20250306	163500	49870010	8890	8890	8890	8890	0
131	20250306	163400	49870010	8890	8890	8890	8890	0
132	20250306	163300	49870010	8890	8890	8890	8890	0
133	20250306	163200	49870010	8890	8890	8890	8890	0
134	20250306	163100	49870010	8890	8890	8890	8890	0
135	20250306	163000	49870010	8890	8890	8890	8890	0
136	20250306	162900	49870010	8890	8890	8890	8890	0
137	20250306	162800	49870010	8890	8890	8890	8890	0
138	20250306	162700	49870010	8890	8890	8890	8890	0
139	20250306	162600	49870010	8890	8890	8890	8890	0
140	20250306	162500	49870010	8890	8890	8890	8890	0
141	20250306	162400	49870010	8890	8890	8890	8890	0
142	20250306	162300	49870010	8890	8890	8890	8890	0
143	20250306	162200	49870010	8890	8890	8890	8890	0
144	20250306	162100	49870010	8890	8890	8890	8890	0
145	20250306	162000	49870010	8890	8890	8890	8890	0
146	20250306	161900	49870010	8890	8890	8890	8890	0
147	20250306	161800	49870010	8890	8890	8890	8890	0
148	20250306	161700	49870010	8890	8890	8890	8890	0
149	20250306	161600	49870010	8890	8890	8890	8890	0
150	20250306	161500	49870010	8890	8890	8890	8890	0
151	20250306	161400	49870010	8890	8890	8890	8890	0
152	20250306	161300	49870010	8890	8890	8890	8890	40
153	20250306	161200	49870010	8890	8890	8890	8890	0
154	20250306	161100	49870010	8890	8890	8890	8890	0
155	20250306	161000	49870010	8890	8890	8890	8890	0
156	20250306	160900	49870010	8890	8890	8890	8890	0
157	20250306	160800	49870010	8890	8890	8890	8890	0
158	20250306	160700	49870010	8890	8890	8890	8890	0
159	20250306	160600	49870010	8890	8890	8890	8890	0
160	20250306	160500	49870010	8890	8890	8890	8890	0
161	20250306	160400	49870010	8890	8890	8890	8890	0
162	20250306	160300	49870010	8890	8890	8890	8890	0
163	20250306	160200	49870010	8890	8890	8890	8890	0
164	20250306	160100	49870010	8890	8890	8890	8890	0
165	20250306	160000	49870010	8890	8890	8890	8890	0
166	20250306	155900	49870010	8890	8890	8890	8890	0
167	20250306	155800	49870010	8890	8890	8890	8890	0
168	20250306	155700	49870010	8890	8890	8890	8890	0
169	20250306	155600	49870010	8890	8890	8890	8890	0
170	20250306	155500	49870010	8890	8890	8890	8890	0
171	20250306	155400	49870010	8890	8890	8890	8890	0
172	20250306	155300	49870010	8890	8890	8890	8890	0
173	20250306	155200	49870010	8890	8890	8890	8890	0
174	20250306	155100	49870010	8890	8890	8890	8890	0
175	20250306	155000	49870010	8890	8890	8890	8890	0
176	20250306	154900	49870010	8890	8890	8890	8890	0
177	20250306	154800	49870010	8890	8890	8890	8890	0
178	20250306	154700	49870010	8890	8890	8890	8890	0
179	20250306	154600	49870010	8890	8890	8890	8890	0
180	20250306	154500	49870010	8890	8890	8890	8890	0
181	20250306	154400	49870010	8890	8890	8890	8890	0
182	20250306	154300	49870010	8890	8890	8890	8890	40
183	20250306	154200	49870010	8890	8890	8890	8890	0
184	20250306	154100	49870010	8890	8890	8890	8890	0
185	20250306	154000	49870010	8890	8890	8890	8890	0
186	20250306	153900	49870010	8890	8890	8890	8890	0
187	20250306	153800	49870010	8890	8890	8890	8890	0
188	20250306	153700	49870010	8890	8890	8890	8890	0
189	20250306	153600	49870010	8890	8890	8890	8890	0
190	20250306	153500	49870010	8890	8890	8890	8890	0
191	20250306	153400	49870010	8890	8890	8890	8890	0
192	20250306	153300	49870010	8890	8890	8890	8890	0
193	20250306	153200	49870010	8890	8890	8890	8890	0
194	20250306	153100	49870010	8890	8890	8890	8890	0
195	20250306	153000	49870010	8890	8890	8890	8890	40
196	20250306	152900	49514410	8880	8880	8880	8880	0
197	20250306	152800	49514410	8880	8880	8880	8880	0
198	20250306	152700	49514410	8880	8880	8880	8880	0
199	20250306	152600	49514410	8880	8880	8880	8880	0
200	20250306	152500	49514410	8880	8880	8880	8880	0
201	20250306	152400	49514410	8880	8880	8880	8880	0
202	20250306	152300	49514410	8880	8880	8880	8880	0
203	20250306	152200	49514410	8880	8880	8880	8880	0
204	20250306	152100	49514410	8880	8880	8880	8880	0
205	20250306	152000	49514410	8880	8880	8880	8880	0
206	20250306	151900	49514410	8880	8880	8880	8880	0
207	20250306	151800	49514410	8880	8880	8880	8880	3
208	20250306	151700	49487770	8890	8890	8890	8890	11
209	20250306	151600	49389980	8890	8890	8890	8890	0
210	20250306	151500	49389980	8890	8890	8890	8890	0
211	20250306	151400	49389980	8890	8890	8890	8890	0
212	20250306	151300	49389980	8890	8890	8890	8890	10
213	20250306	151200	49301080	8890	8890	8890	8890	0
214	20250306	151100	49301080	8890	8890	8890	8890	0
215	20250306	151000	49301080	8890	8890	8890	8890	0
216	20250306	150900	49301080	8890	8890	8890	8890	10
217	20250306	150800	49212180	8890	8890	8890	8890	1
218	20250306	150700	49203290	8840	8840	8890	8840	15
219	20250306	150600	49070640	8890	8890	8890	8890	0
220	20250306	150500	49070640	8890	8890	8890	8890	11
221	20250306	150400	48972850	8890	8890	8890	8890	0
222	20250306	150300	48972850	8890	8890	8890	8890	0
223	20250306	150200	48972850	8890	8890	8890	8890	0
224	20250306	150100	48972850	8890	8890	8890	8890	11
225	20250306	150000	48875060	8890	8890	8890	8890	0
226	20250306	145900	48875060	8890	8890	8890	8890	0
227	20250306	145800	48875060	8890	8890	8890	8890	0
228	20250306	145700	48875060	8890	8890	8890	8890	11
229	20250306	145600	48777270	8880	8880	8880	8880	0
230	20250306	145500	48777270	8880	8880	8880	8880	0
231	20250306	145400	48777270	8880	8880	8880	8880	0
232	20250306	145300	48777270	8880	8870	8880	8870	701
233	20250306	145200	42552500	8870	8870	8870	8870	0
234	20250306	145100	42552500	8870	8870	8870	8870	0
235	20250306	145000	42552500	8870	8870	8870	8870	0
236	20250306	144900	42552500	8870	8870	8870	8870	17
237	20250306	144800	42401710	8870	8870	8870	8870	1
238	20250306	144700	42392840	8820	8820	8820	8820	0
239	20250306	144600	42392840	8820	8820	8820	8820	0
240	20250306	144500	42392840	8820	8840	8840	8820	712
241	20250306	144400	36103910	8850	8850	8850	8850	0
242	20250306	144300	36103910	8850	8850	8850	8850	228
243	20250306	144200	34086110	8870	8870	8870	8870	0
244	20250306	144100	34086110	8870	8870	8870	8870	11
245	20250306	144000	33988540	8870	8870	8870	8870	0
246	20250306	143900	33988540	8870	8870	8870	8870	0
247	20250306	143800	33988540	8870	8870	8870	8870	0
248	20250306	143700	33988540	8870	8870	8870	8870	10
249	20250306	143600	33899840	8870	8870	8870	8870	0
250	20250306	143500	33899840	8870	8870	8870	8870	0
251	20250306	143400	33899840	8870	8870	8870	8870	0
252	20250306	143300	33899840	8870	8870	8870	8870	11
253	20250306	143200	33802270	8870	8870	8870	8870	0
254	20250306	143100	33802270	8870	8870	8870	8870	0
255	20250306	143000	33802270	8870	8870	8870	8870	0
256	20250306	142900	33802270	8870	8860	8870	8860	20
257	20250306	142800	33624970	8870	8870	8870	8870	0
258	20250306	142700	33624970	8870	8870	8870	8870	0
259	20250306	142600	33624970	8870	8870	8870	8870	0
260	20250306	142500	33624970	8870	8870	8870	8870	11
261	20250306	142400	33527400	8870	8870	8870	8870	0
262	20250306	142300	33527400	8870	8870	8870	8870	0
263	20250306	142200	33527400	8870	8870	8870	8870	0
264	20250306	142100	33527400	8870	8870	8870	8870	10
265	20250306	142000	33438700	8860	8860	8860	8860	1
266	20250306	141900	33429840	8870	8870	8870	8870	233
267	20250306	141800	31363130	8870	8870	8870	8870	0
268	20250306	141700	31363130	8870	8870	8870	8870	11
269	20250306	141600	31265560	8860	8860	8860	8860	0
270	20250306	141500	31265560	8860	8860	8860	8860	82
271	20250306	141400	30539040	8870	8870	8870	8870	0
272	20250306	141300	30539040	8870	8870	8870	8870	11
273	20250306	141200	30441470	8870	8870	8870	8870	0
274	20250306	141100	30441470	8870	8870	8870	8870	0
275	20250306	141000	30441470	8870	8870	8870	8870	1
276	20250306	140900	30432600	8870	8870	8870	8870	10
277	20250306	140800	30343900	8870	8870	8870	8870	0
278	20250306	140700	30343900	8870	8870	8870	8870	0
279	20250306	140600	30343900	8870	8870	8870	8870	11
280	20250306	140500	30246330	8850	8850	8850	8850	50
281	20250306	140400	29803830	8850	8850	8850	8850	50
282	20250306	140300	29361330	8870	8870	8870	8870	0
283	20250306	140200	29361330	8870	8870	8870	8870	10
284	20250306	140100	29272630	8870	8870	8870	8870	0
285	20250306	140000	29272630	8870	8870	8870	8870	0
286	20250306	135900	29272630	8870	8870	8870	8870	0
287	20250306	135800	29272630	8870	8870	8870	8870	11
288	20250306	135700	29175060	8860	8860	8860	8860	1
289	20250306	135600	29166200	8870	8870	8870	8870	0
290	20250306	135500	29166200	8870	8870	8870	8870	0
291	20250306	135400	29166200	8870	8870	8870	8870	11
292	20250306	135300	29068630	8850	8850	8850	8850	20
293	20250306	135200	28891630	8870	8870	8870	8870	0
294	20250306	135100	28891630	8870	8870	8870	8870	0
295	20250306	135000	28891630	8870	8870	8870	8870	10
296	20250306	134900	28802930	8870	8870	8870	8870	0
297	20250306	134800	28802930	8870	8870	8870	8870	0
298	20250306	134700	28802930	8870	8870	8870	8870	0
299	20250306	134600	28802930	8870	8870	8870	8870	11
300	20250306	134500	28705360	8870	8870	8870	8870	0
301	20250306	134400	28705360	8870	8870	8870	8870	0
302	20250306	134300	28705360	8870	8870	8870	8870	0
303	20250306	134200	28705360	8870	8870	8870	8870	10
304	20250306	134100	28616660	8870	8870	8870	8870	0
305	20250306	134000	28616660	8870	8870	8870	8870	0
306	20250306	133900	28616660	8870	8870	8870	8870	0
307	20250306	133800	28616660	8870	8870	8870	8870	11
308	20250306	133700	28519090	8870	8870	8870	8870	0
309	20250306	133600	28519090	8870	8870	8870	8870	0
310	20250306	133500	28519090	8870	8870	8870	8870	0
311	20250306	133400	28519090	8870	8870	8870	8870	11
312	20250306	133300	28421520	8870	8870	8870	8870	0
313	20250306	133200	28421520	8870	8870	8870	8870	0
314	20250306	133100	28421520	8870	8870	8870	8870	0
315	20250306	133000	28421520	8870	8870	8870	8870	10
316	20250306	132900	28332820	8870	8870	8870	8870	0
317	20250306	132800	28332820	8870	8870	8870	8870	0
318	20250306	132700	28332820	8870	8870	8870	8870	0
319	20250306	132600	28332820	8870	8870	8870	8870	11
320	20250306	132500	28235250	8870	8870	8870	8870	0
321	20250306	132400	28235250	8870	8870	8870	8870	0
322	20250306	132300	28235250	8870	8870	8870	8870	0
323	20250306	132200	28235250	8870	8860	8870	8860	12
324	20250306	132100	28128820	8870	8870	8870	8870	0
325	20250306	132000	28128820	8870	8870	8870	8870	0
326	20250306	131900	28128820	8870	8870	8870	8870	0
327	20250306	131800	28128820	8870	8870	8870	8870	11
328	20250306	131700	28031250	8870	8870	8870	8870	0
329	20250306	131600	28031250	8870	8870	8870	8870	0
330	20250306	131500	28031250	8870	8870	8870	8870	0
331	20250306	131400	28031250	8870	8870	8870	8870	11
332	20250306	131300	27933680	8870	8870	8870	8870	0
333	20250306	131200	27933680	8870	8870	8870	8870	0
334	20250306	131100	27933680	8870	8870	8870	8870	0
335	20250306	131000	27933680	8870	8870	8870	8870	10
336	20250306	130900	27844980	8870	8870	8870	8870	0
337	20250306	130800	27844980	8870	8870	8870	8870	0
338	20250306	130700	27844980	8870	8870	8870	8870	0
339	20250306	130600	27844980	8870	8870	8870	8870	11
340	20250306	130500	27747410	8850	8850	8850	8850	0
341	20250306	130400	27747410	8850	8850	8850	8850	55
342	20250306	130300	27260660	8870	8870	8870	8870	0
343	20250306	130200	27260660	8870	8870	8870	8870	10
344	20250306	130100	27171960	8870	8870	8870	8870	0
345	20250306	130000	27171960	8870	8870	8870	8870	0
346	20250306	125900	27171960	8870	8870	8870	8870	16
347	20250306	125800	27030040	8860	8860	8860	8860	0
348	20250306	125700	27030040	8860	8860	8860	8860	10
349	20250306	125600	26941440	8870	8870	8870	8870	0
350	20250306	125500	26941440	8870	8870	8870	8870	10
351	20250306	125400	26852740	8870	8870	8870	8870	0
352	20250306	125300	26852740	8870	8870	8870	8870	0
353	20250306	125200	26852740	8870	8870	8870	8870	0
354	20250306	125100	26852740	8870	8870	8870	8870	11
355	20250306	125000	26755170	8870	8870	8870	8870	0
356	20250306	124900	26755170	8870	8870	8870	8870	0
357	20250306	124800	26755170	8870	8870	8870	8870	0
358	20250306	124700	26755170	8870	8870	8870	8870	11
359	20250306	124600	26657600	8870	8870	8870	8870	0
360	20250306	124500	26657600	8870	8870	8870	8870	0
361	20250306	124400	26657600	8870	8870	8870	8870	0
362	20250306	124300	26657600	8870	8870	8870	8870	10
363	20250306	124200	26568900	8870	8870	8870	8870	0
364	20250306	124100	26568900	8870	8870	8870	8870	0
365	20250306	124000	26568900	8870	8870	8870	8870	0
366	20250306	123900	26568900	8870	8870	8870	8870	11
367	20250306	123800	26471330	8870	8870	8870	8870	0
368	20250306	123700	26471330	8870	8870	8870	8870	0
369	20250306	123600	26471330	8870	8870	8870	8870	0
370	20250306	123500	26471330	8870	8870	8870	8870	10
371	20250306	123400	26382630	8870	8870	8870	8870	0
372	20250306	123300	26382630	8870	8870	8870	8870	5
373	20250306	123200	26338280	8870	8870	8870	8870	0
374	20250306	123100	26338280	8870	8870	8870	8870	11
375	20250306	123000	26240710	8870	8870	8870	8870	0
376	20250306	122900	26240710	8870	8870	8870	8870	0
377	20250306	122800	26240710	8870	8870	8870	8870	0
378	20250306	122700	26240710	8870	8870	8870	8870	11
379	20250306	122600	26143140	8870	8870	8870	8870	0
380	20250306	122500	26143140	8870	8870	8870	8870	0
381	20250306	122400	26143140	8870	8870	8870	8870	0
382	20250306	122300	26143140	8870	8870	8870	8870	10
383	20250306	122200	26054440	8870	8870	8870	8870	0
384	20250306	122100	26054440	8870	8870	8870	8870	0
385	20250306	122000	26054440	8870	8870	8870	8870	0
386	20250306	121900	26054440	8870	8870	8870	8870	11
387	20250306	121800	25956870	8870	8870	8870	8870	0
388	20250306	121700	25956870	8870	8870	8870	8870	0
389	20250306	121600	25956870	8870	8870	8870	8870	0
390	20250306	121500	25956870	8870	8870	8870	8870	10
391	20250306	121400	25868170	8870	8870	8870	8870	0
392	20250306	121300	25868170	8870	8870	8870	8870	0
393	20250306	121200	25868170	8870	8870	8870	8870	0
394	20250306	121100	25868170	8870	8870	8870	8870	11
395	20250306	121000	25770600	8870	8870	8870	8870	0
396	20250306	120900	25770600	8870	8870	8870	8870	0
397	20250306	120800	25770600	8870	8870	8870	8870	0
398	20250306	120700	25770600	8870	8870	8870	8870	11
399	20250306	120600	25673030	8870	8870	8870	8870	0
400	20250306	120500	25673030	8870	8870	8870	8870	0
401	20250306	120400	25673030	8870	8870	8870	8870	0
402	20250306	120300	25673030	8870	8870	8870	8870	10
403	20250306	120200	25584330	8870	8870	8870	8870	0
404	20250306	120100	25584330	8870	8870	8870	8870	0
405	20250306	120000	25584330	8870	8870	8870	8870	0
406	20250306	115900	25584330	8870	8870	8870	8870	11
407	20250306	115800	25486760	8870	8870	8870	8870	0
408	20250306	115700	25486760	8870	8870	8870	8870	0
409	20250306	115600	25486760	8870	8870	8870	8870	0
410	20250306	115500	25486760	8870	8850	8870	8850	11
411	20250306	115400	25389210	8870	8870	8870	8870	0
412	20250306	115300	25389210	8870	8870	8870	8870	0
413	20250306	115200	25389210	8870	8870	8870	8870	11
414	20250306	115100	25291640	8870	8870	8870	8870	0
415	20250306	115000	25291640	8870	8870	8870	8870	0
416	20250306	114900	25291640	8870	8870	8870	8870	0
417	20250306	114800	25291640	8870	8870	8870	8870	10
418	20250306	114700	25202940	8870	8870	8870	8870	0
419	20250306	114600	25202940	8870	8870	8870	8870	0
420	20250306	114500	25202940	8870	8870	8870	8870	0
421	20250306	114400	25202940	8870	8870	8870	8870	11
422	20250306	114300	25105370	8870	8870	8870	8870	0
423	20250306	114200	25105370	8870	8870	8870	8870	0
424	20250306	114100	25105370	8870	8870	8870	8870	0
425	20250306	114000	25105370	8870	8870	8870	8870	11
426	20250306	113900	25007800	8870	8870	8870	8870	0
427	20250306	113800	25007800	8870	8870	8870	8870	0
428	20250306	113700	25007800	8870	8870	8870	8870	0
429	20250306	113600	25007800	8870	8870	8870	8870	10
430	20250306	113500	24919100	8870	8870	8870	8870	0
431	20250306	113400	24919100	8870	8870	8870	8870	0
432	20250306	113300	24919100	8870	8870	8870	8870	0
433	20250306	113200	24919100	8870	8870	8870	8870	11
434	20250306	113100	24821530	8870	8870	8870	8870	0
435	20250306	113000	24821530	8870	8870	8870	8870	0
436	20250306	112900	24821530	8870	8870	8870	8870	0
437	20250306	112800	24821530	8870	8870	8870	8870	10
438	20250306	112700	24732830	8870	8870	8870	8870	0
439	20250306	112600	24732830	8870	8870	8870	8870	0
440	20250306	112500	24732830	8870	8870	8870	8870	0
441	20250306	112400	24732830	8870	8870	8870	8870	11
442	20250306	112300	24635260	8870	8870	8870	8870	0
443	20250306	112200	24635260	8870	8870	8870	8870	0
444	20250306	112100	24635260	8870	8870	8870	8870	0
445	20250306	112000	24635260	8870	8870	8870	8870	11
446	20250306	111900	24537690	8870	8870	8870	8870	0
447	20250306	111800	24537690	8870	8870	8870	8870	0
448	20250306	111700	24537690	8870	8870	8870	8870	0
449	20250306	111600	24537690	8870	8870	8870	8870	11
450	20250306	111500	24440120	8860	8860	8860	8860	0
451	20250306	111400	24440120	8860	8860	8860	8860	0
452	20250306	111300	24440120	8860	8860	8860	8860	0
453	20250306	111200	24440120	8860	8860	8860	8860	11
454	20250306	111100	24342660	8860	8860	8860	8860	0
455	20250306	111000	24342660	8860	8860	8860	8860	0
456	20250306	110900	24342660	8860	8860	8860	8860	0
457	20250306	110800	24342660	8860	8860	8860	8860	10
458	20250306	110700	24254060	8860	8860	8860	8860	0
459	20250306	110600	24254060	8860	8860	8860	8860	0
460	20250306	110500	24254060	8860	8860	8860	8860	0
461	20250306	110400	24254060	8860	8860	8860	8860	11
462	20250306	110300	24156600	8860	8860	8860	8860	0
463	20250306	110200	24156600	8860	8860	8860	8860	0
464	20250306	110100	24156600	8860	8860	8860	8860	0
465	20250306	110000	24156600	8860	8860	8860	8860	11
466	20250306	105900	24059140	8850	8850	8850	8850	0
467	20250306	105800	24059140	8850	8850	8850	8850	0
468	20250306	105700	24059140	8850	8850	8850	8850	50
469	20250306	105600	23616640	8870	8870	8870	8870	10
470	20250306	105500	23527940	8880	8880	8880	8880	0
471	20250306	105400	23527940	8880	8880	8880	8880	0
472	20250306	105300	23527940	8880	8880	8880	8880	0
473	20250306	105200	23527940	8880	8880	8880	8880	11
474	20250306	105100	23430260	8880	8880	8880	8880	0
475	20250306	105000	23430260	8880	8880	8880	8880	0
476	20250306	104900	23430260	8880	8880	8880	8880	0
477	20250306	104800	23430260	8880	8880	8880	8880	10
478	20250306	104700	23341460	8870	8870	8870	8870	0
479	20250306	104600	23341460	8870	8870	8870	8870	0
480	20250306	104500	23341460	8870	8870	8870	8870	11
481	20250306	104400	23243890	8870	8870	8870	8870	0
482	20250306	104300	23243890	8870	8870	8870	8870	0
483	20250306	104200	23243890	8870	8870	8870	8870	0
484	20250306	104100	23243890	8870	8870	8870	8870	11
485	20250306	104000	23146320	8880	8880	8880	8880	0
486	20250306	103900	23146320	8880	8880	8880	8880	0
487	20250306	103800	23146320	8880	8880	8880	8880	0
488	20250306	103700	23146320	8880	8880	8880	8880	10
489	20250306	103600	23057520	8850	8870	8870	8850	10
490	20250306	103500	22968850	8880	8880	8880	8880	0
491	20250306	103400	22968850	8880	8880	8880	8880	0
492	20250306	103300	22968850	8880	8870	8880	8870	103
493	20250306	103200	22055130	8870	8870	8870	8870	0
494	20250306	103100	22055130	8870	8870	8870	8870	0
495	20250306	103000	22055130	8870	8870	8870	8870	2
496	20250306	102900	22037390	8870	8870	8870	8870	11
497	20250306	102800	21939820	8860	8870	8870	8860	2
498	20250306	102700	21922090	8830	8830	8830	8820	200
499	20250306	102600	20156290	8810	8840	8840	8810	783
500	20250306	102500	13241520	8860	8860	8860	8840	711
501	20250306	102400	6949570	8870	8870	8870	8870	0
502	20250306	102300	6949570	8870	8870	8870	8870	0
503	20250306	102200	6949570	8870	8870	8870	8870	0
504	20250306	102100	6949570	8870	8870	8870	8870	10
505	20250306	102000	6860870	8870	8870	8870	8870	0
506	20250306	101900	6860870	8870	8870	8870	8870	0
507	20250306	101800	6860870	8870	8870	8870	8870	0
508	20250306	101700	6860870	8870	8870	8870	8870	11
509	20250306	101600	6763300	8860	8860	8860	8860	1
510	20250306	101500	6754440	8870	8870	8870	8870	0
511	20250306	101400	6754440	8870	8870	8870	8870	0
512	20250306	101300	6754440	8870	8870	8870	8870	11
513	20250306	101200	6656870	8870	8870	8870	8870	0
514	20250306	101100	6656870	8870	8870	8870	8870	0
515	20250306	101000	6656870	8870	8870	8870	8870	0
516	20250306	100900	6656870	8870	8860	8870	8860	22
517	20250306	100800	6461850	8860	8860	8860	8860	101
518	20250306	100700	5566990	8870	8870	8870	8870	0
519	20250306	100600	5566990	8870	8870	8870	8870	0
520	20250306	100500	5566990	8870	8870	8870	8870	16
521	20250306	100400	5425070	8870	8870	8870	8870	0
522	20250306	100300	5425070	8870	8870	8870	8870	0
523	20250306	100200	5425070	8870	8870	8870	8870	0
524	20250306	100100	5425070	8870	8870	8870	8870	10
525	20250306	100000	5336370	8870	8870	8870	8870	0
526	20250306	095900	5336370	8870	8870	8870	8870	0
527	20250306	095800	5336370	8870	8870	8870	8870	0
528	20250306	095700	5336370	8870	8870	8870	8870	11
529	20250306	095600	5238800	8860	8860	8860	8860	4
530	20250306	095500	5203360	8860	8860	8860	8860	0
531	20250306	095400	5203360	8860	8860	8860	8860	0
532	20250306	095300	5203360	8860	8860	8860	8860	11
533	20250306	095200	5105900	8860	8860	8860	8860	0
534	20250306	095100	5105900	8860	8860	8860	8860	0
535	20250306	095000	5105900	8860	8860	8860	8860	0
536	20250306	094900	5105900	8860	8860	8860	8860	10
537	20250306	094800	5017300	8860	8860	8860	8860	0
538	20250306	094700	5017300	8860	8860	8860	8860	6
539	20250306	094600	4964140	8860	8860	8860	8860	2
540	20250306	094500	4946420	8860	8860	8860	8860	12
541	20250306	094400	4840100	8860	8860	8860	8860	0
542	20250306	094300	4840100	8860	8860	8860	8860	1
543	20250306	094200	4831240	8860	8860	8860	8860	2
544	20250306	094100	4813520	8850	8850	8850	8850	0
545	20250306	094000	4813520	8850	8850	8850	8850	0
546	20250306	093900	4813520	8850	8850	8850	8850	0
547	20250306	093800	4813520	8850	8850	8850	8850	0
548	20250306	093700	4813520	8850	8850	8850	8850	0
549	20250306	093600	4813520	8850	8850	8850	8850	0
550	20250306	093500	4813520	8850	8850	8850	8850	140
551	20250306	093400	3574520	8860	8860	8860	8860	10
552	20250306	093300	3485920	8870	8870	8870	8870	0
553	20250306	093200	3485920	8870	8870	8870	8870	0
554	20250306	093100	3485920	8870	8870	8870	8870	0
555	20250306	093000	3485920	8870	8870	8870	8870	0
556	20250306	092900	3485920	8870	8870	8870	8870	0
557	20250306	092800	3485920	8870	8870	8870	8870	0
558	20250306	092700	3485920	8870	8870	8870	8870	0
559	20250306	092600	3485920	8870	8870	8870	8870	0
560	20250306	092500	3485920	8870	8870	8870	8870	0
561	20250306	092400	3485920	8870	8870	8870	8870	2
562	20250306	092300	3468180	8850	8850	8850	8850	0
563	20250306	092200	3468180	8850	8850	8850	8850	50
564	20250306	092100	3025680	8870	8870	8870	8870	0
565	20250306	092000	3025680	8870	8870	8870	8870	0
566	20250306	091900	3025680	8870	8870	8870	8870	0
567	20250306	091800	3025680	8870	8870	8870	8870	0
568	20250306	091700	3025680	8870	8870	8870	8870	0
569	20250306	091600	3025680	8870	8870	8870	8870	0
570	20250306	091500	3025680	8870	8870	8870	8870	1
571	20250306	091400	3016810	8840	8850	8850	8840	300
572	20250306	091300	363190	8850	8850	8850	8850	1
573	20250306	091200	354340	8910	8910	8910	8910	0
574	20250306	091100	354340	8910	8910	8910	8910	0
575	20250306	091000	354340	8910	8910	8910	8910	0
576	20250306	090900	354340	8910	8910	8910	8910	3
577	20250306	090800	327610	8910	8910	8910	8910	0
578	20250306	090700	327610	8910	8910	8910	8910	0
579	20250306	090600	327610	8910	8910	8910	8910	0
580	20250306	090500	327610	8910	8910	8910	8910	0
581	20250306	090400	327610	8910	8910	8910	8910	0
582	20250306	090300	327610	8910	8910	8910	8910	0
583	20250306	090200	327610	8910	8910	8910	8910	0
584	20250306	090100	327610	8910	8900	8910	8900	3
585	20250306	090000	300900	8850	8850	8850	8850	34