KissMeData/004650/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	184300	66406790	8890	8890	8890	8890	151
3	20250324	184200	66406790	8890	8890	8890	8890	0
4	20250324	184100	66406790	8890	8890	8890	8890	0
5	20250324	184000	66406790	8890	8890	8890	8890	0
6	20250324	183900	66406790	8890	8890	8890	8890	0
7	20250324	183800	66406790	8890	8890	8890	8890	0
8	20250324	183700	66406790	8890	8890	8890	8890	0
9	20250324	183600	66406790	8890	8890	8890	8890	0
10	20250324	183500	66406790	8890	8890	8890	8890	0
11	20250324	183400	66406790	8890	8890	8890	8890	0
12	20250324	183300	66406790	8890	8890	8890	8890	0
13	20250324	183200	66406790	8890	8890	8890	8890	0
14	20250324	183100	66406790	8890	8890	8890	8890	0
15	20250324	183000	66406790	8890	8890	8890	8890	0
16	20250324	182900	66406790	8890	8890	8890	8890	0
17	20250324	182800	66406790	8890	8890	8890	8890	0
18	20250324	182700	66406790	8890	8890	8890	8890	0
19	20250324	182600	66406790	8890	8890	8890	8890	0
20	20250324	182500	66406790	8890	8890	8890	8890	0
21	20250324	182400	66406790	8890	8890	8890	8890	0
22	20250324	182300	66406790	8890	8890	8890	8890	0
23	20250324	182200	66406790	8890	8890	8890	8890	0
24	20250324	182100	66406790	8890	8890	8890	8890	0
25	20250324	182000	66406790	8890	8890	8890	8890	0
26	20250324	181900	66406790	8890	8890	8890	8890	0
27	20250324	181800	66406790	8890	8890	8890	8890	0
28	20250324	181700	66406790	8890	8890	8890	8890	0
29	20250324	181600	66406790	8890	8890	8890	8890	0
30	20250324	181500	66406790	8890	8890	8890	8890	0
31	20250324	181400	66406790	8890	8890	8890	8890	0
32	20250324	181300	66406790	8890	8890	8890	8890	151
33	20250324	181200	66406790	8890	8890	8890	8890	0
34	20250324	181100	66406790	8890	8890	8890	8890	0
35	20250324	181000	66406790	8890	8890	8890	8890	0
36	20250324	180900	66406790	8890	8890	8890	8890	0
37	20250324	180800	66406790	8890	8890	8890	8890	0
38	20250324	180700	66406790	8890	8890	8890	8890	0
39	20250324	180600	66406790	8890	8890	8890	8890	0
40	20250324	180500	66406790	8890	8890	8890	8890	0
41	20250324	180400	66406790	8890	8890	8890	8890	0
42	20250324	180300	66406790	8890	8890	8890	8890	0
43	20250324	180200	66406790	8890	8890	8890	8890	0
44	20250324	180100	66406790	8890	8890	8890	8890	0
45	20250324	180000	66406790	8890	8890	8890	8890	0
46	20250324	175900	66406790	8890	8890	8890	8890	0
47	20250324	175800	66406790	8890	8890	8890	8890	0
48	20250324	175700	66406790	8890	8890	8890	8890	0
49	20250324	175600	66406790	8890	8890	8890	8890	0
50	20250324	175500	66406790	8890	8890	8890	8890	0
51	20250324	175400	66406790	8890	8890	8890	8890	0
52	20250324	175300	66406790	8890	8890	8890	8890	0
53	20250324	175200	66406790	8890	8890	8890	8890	0
54	20250324	175100	66406790	8890	8890	8890	8890	0
55	20250324	175000	66406790	8890	8890	8890	8890	0
56	20250324	174900	66406790	8890	8890	8890	8890	0
57	20250324	174800	66406790	8890	8890	8890	8890	0
58	20250324	174700	66406790	8890	8890	8890	8890	0
59	20250324	174600	66406790	8890	8890	8890	8890	0
60	20250324	174500	66406790	8890	8890	8890	8890	0
61	20250324	174400	66406790	8890	8890	8890	8890	0
62	20250324	174300	66406790	8890	8890	8890	8890	151
63	20250324	174200	66406790	8890	8890	8890	8890	0
64	20250324	174100	66406790	8890	8890	8890	8890	0
65	20250324	174000	66406790	8890	8890	8890	8890	0
66	20250324	173900	66406790	8890	8890	8890	8890	0
67	20250324	173800	66406790	8890	8890	8890	8890	0
68	20250324	173700	66406790	8890	8890	8890	8890	0
69	20250324	173600	66406790	8890	8890	8890	8890	0
70	20250324	173500	66406790	8890	8890	8890	8890	0
71	20250324	173400	66406790	8890	8890	8890	8890	0
72	20250324	173300	66406790	8890	8890	8890	8890	0
73	20250324	173200	66406790	8890	8890	8890	8890	0
74	20250324	173100	66406790	8890	8890	8890	8890	0
75	20250324	173000	66406790	8890	8890	8890	8890	0
76	20250324	172900	66406790	8890	8890	8890	8890	0
77	20250324	172800	66406790	8890	8890	8890	8890	0
78	20250324	172700	66406790	8890	8890	8890	8890	0
79	20250324	172600	66406790	8890	8890	8890	8890	0
80	20250324	172500	66406790	8890	8890	8890	8890	0
81	20250324	172400	66406790	8890	8890	8890	8890	0
82	20250324	172300	66406790	8890	8890	8890	8890	0
83	20250324	172200	66406790	8890	8890	8890	8890	0
84	20250324	172100	66406790	8890	8890	8890	8890	0
85	20250324	172000	66406790	8890	8890	8890	8890	0
86	20250324	171900	66406790	8890	8890	8890	8890	0
87	20250324	171800	66406790	8890	8890	8890	8890	0
88	20250324	171700	66406790	8890	8890	8890	8890	0
89	20250324	171600	66406790	8890	8890	8890	8890	0
90	20250324	171500	66406790	8890	8890	8890	8890	0
91	20250324	171400	66406790	8890	8890	8890	8890	0
92	20250324	171300	66406790	8890	8890	8890	8890	151
93	20250324	171200	66406790	8890	8890	8890	8890	0
94	20250324	171100	66406790	8890	8890	8890	8890	0
95	20250324	171000	66406790	8890	8890	8890	8890	0
96	20250324	170900	66406790	8890	8890	8890	8890	0
97	20250324	170800	66406790	8890	8890	8890	8890	0
98	20250324	170700	66406790	8890	8890	8890	8890	0
99	20250324	170600	66406790	8890	8890	8890	8890	0
100	20250324	170500	66406790	8890	8890	8890	8890	0
101	20250324	170400	66406790	8890	8890	8890	8890	0
102	20250324	170300	66406790	8890	8890	8890	8890	0
103	20250324	170200	66406790	8890	8890	8890	8890	0
104	20250324	170100	66406790	8890	8890	8890	8890	0
105	20250324	170000	66406790	8890	8890	8890	8890	0
106	20250324	165900	66406790	8890	8890	8890	8890	0
107	20250324	165800	66406790	8890	8890	8890	8890	0
108	20250324	165700	66406790	8890	8890	8890	8890	0
109	20250324	165600	66406790	8890	8890	8890	8890	0
110	20250324	165500	66406790	8890	8890	8890	8890	0
111	20250324	165400	66406790	8890	8890	8890	8890	0
112	20250324	165300	66406790	8890	8890	8890	8890	0
113	20250324	165200	66406790	8890	8890	8890	8890	0
114	20250324	165100	66406790	8890	8890	8890	8890	0
115	20250324	165000	66406790	8890	8890	8890	8890	0
116	20250324	164900	66406790	8890	8890	8890	8890	0
117	20250324	164800	66406790	8890	8890	8890	8890	0
118	20250324	164700	66406790	8890	8890	8890	8890	0
119	20250324	164600	66406790	8890	8890	8890	8890	0
120	20250324	164500	66406790	8890	8890	8890	8890	0
121	20250324	164400	66406790	8890	8890	8890	8890	0
122	20250324	164300	66406790	8890	8890	8890	8890	151
123	20250324	164200	66406790	8890	8890	8890	8890	0
124	20250324	164100	66406790	8890	8890	8890	8890	0
125	20250324	164000	66406790	8890	8890	8890	8890	0
126	20250324	163900	66406790	8890	8890	8890	8890	0
127	20250324	163800	66406790	8890	8890	8890	8890	0
128	20250324	163700	66406790	8890	8890	8890	8890	0
129	20250324	163600	66406790	8890	8890	8890	8890	0
130	20250324	163500	66406790	8890	8890	8890	8890	0
131	20250324	163400	66406790	8890	8890	8890	8890	0
132	20250324	163300	66406790	8890	8890	8890	8890	0
133	20250324	163200	66406790	8890	8890	8890	8890	0
134	20250324	163100	66406790	8890	8890	8890	8890	0
135	20250324	163000	66406790	8890	8890	8890	8890	0
136	20250324	162900	66406790	8890	8890	8890	8890	0
137	20250324	162800	66406790	8890	8890	8890	8890	0
138	20250324	162700	66406790	8890	8890	8890	8890	0
139	20250324	162600	66406790	8890	8890	8890	8890	0
140	20250324	162500	66406790	8890	8890	8890	8890	0
141	20250324	162400	66406790	8890	8890	8890	8890	0
142	20250324	162300	66406790	8890	8890	8890	8890	0
143	20250324	162200	66406790	8890	8890	8890	8890	0
144	20250324	162100	66406790	8890	8890	8890	8890	0
145	20250324	162000	66406790	8890	8890	8890	8890	0
146	20250324	161900	66406790	8890	8890	8890	8890	0
147	20250324	161800	66406790	8890	8890	8890	8890	0
148	20250324	161700	66406790	8890	8890	8890	8890	0
149	20250324	161600	66406790	8890	8890	8890	8890	0
150	20250324	161500	66406790	8890	8890	8890	8890	0
151	20250324	161400	66406790	8890	8890	8890	8890	0
152	20250324	161300	66406790	8890	8890	8890	8890	151
153	20250324	161200	66406790	8890	8890	8890	8890	0
154	20250324	161100	66406790	8890	8890	8890	8890	0
155	20250324	161000	66406790	8890	8890	8890	8890	0
156	20250324	160900	66406790	8890	8890	8890	8890	0
157	20250324	160800	66406790	8890	8890	8890	8890	0
158	20250324	160700	66406790	8890	8890	8890	8890	0
159	20250324	160600	66406790	8890	8890	8890	8890	0
160	20250324	160500	66406790	8890	8890	8890	8890	0
161	20250324	160400	66406790	8890	8890	8890	8890	0
162	20250324	160300	66406790	8890	8890	8890	8890	0
163	20250324	160200	66406790	8890	8890	8890	8890	0
164	20250324	160100	66406790	8890	8890	8890	8890	0
165	20250324	160000	66406790	8890	8890	8890	8890	0
166	20250324	155900	66406790	8890	8890	8890	8890	0
167	20250324	155800	66406790	8890	8890	8890	8890	0
168	20250324	155700	66406790	8890	8890	8890	8890	0
169	20250324	155600	66406790	8890	8890	8890	8890	0
170	20250324	155500	66406790	8890	8890	8890	8890	0
171	20250324	155400	66406790	8890	8890	8890	8890	0
172	20250324	155300	66406790	8890	8890	8890	8890	0
173	20250324	155200	66406790	8890	8890	8890	8890	0
174	20250324	155100	66406790	8890	8890	8890	8890	0
175	20250324	155000	66406790	8890	8890	8890	8890	0
176	20250324	154900	66406790	8890	8890	8890	8890	0
177	20250324	154800	66406790	8890	8890	8890	8890	0
178	20250324	154700	66406790	8890	8890	8890	8890	0
179	20250324	154600	66406790	8890	8890	8890	8890	0
180	20250324	154500	66406790	8890	8890	8890	8890	0
181	20250324	154400	66406790	8890	8890	8890	8890	0
182	20250324	154300	66406790	8890	8890	8890	8890	151
183	20250324	154200	66406790	8890	8890	8890	8890	0
184	20250324	154100	66406790	8890	8890	8890	8890	0
185	20250324	154000	66406790	8890	8890	8890	8890	0
186	20250324	153900	66406790	8890	8890	8890	8890	0
187	20250324	153800	66406790	8890	8890	8890	8890	0
188	20250324	153700	66406790	8890	8890	8890	8890	0
189	20250324	153600	66406790	8890	8890	8890	8890	0
190	20250324	153500	66406790	8890	8890	8890	8890	0
191	20250324	153400	66406790	8890	8890	8890	8890	0
192	20250324	153300	66406790	8890	8890	8890	8890	0
193	20250324	153200	66406790	8890	8890	8890	8890	0
194	20250324	153100	66406790	8890	8890	8890	8890	0
195	20250324	153000	66406790	8890	8890	8890	8890	151
196	20250324	152900	65064400	8910	8910	8910	8910	0
197	20250324	152800	65064400	8910	8910	8910	8910	0
198	20250324	152700	65064400	8910	8910	8910	8910	0
199	20250324	152600	65064400	8910	8910	8910	8910	0
200	20250324	152500	65064400	8910	8910	8910	8910	0
201	20250324	152400	65064400	8910	8910	8910	8910	0
202	20250324	152300	65064400	8910	8910	8910	8910	0
203	20250324	152200	65064400	8910	8910	8910	8910	0
204	20250324	152100	65064400	8910	8910	8910	8910	0
205	20250324	152000	65064400	8910	8910	8910	8910	0
206	20250324	151900	65064400	8910	8910	8910	8910	0
207	20250324	151800	65064400	8910	8850	8910	8850	22
208	20250324	151700	64869580	8910	8850	8910	8850	21
209	20250324	151600	64683670	8850	8850	8850	8850	19
210	20250324	151500	64515520	8850	8880	8880	8850	19
211	20250324	151400	64347250	8850	8850	8850	8850	40
212	20250324	151300	63993250	8850	8850	8850	8850	49
213	20250324	151200	63559600	8850	8850	8850	8850	225
214	20250324	151100	61568350	8850	8850	8850	8850	0
215	20250324	151000	61568350	8850	8850	8850	8850	0
216	20250324	150900	61568350	8850	8850	8850	8850	0
217	20250324	150800	61568350	8850	8850	8850	8850	0
218	20250324	150700	61568350	8850	8850	8850	8840	291
219	20250324	150600	58994320	8850	8850	8850	8850	113
220	20250324	150500	57994270	8850	8850	8850	8850	0
221	20250324	150400	57994270	8850	8850	8850	8850	0
222	20250324	150300	57994270	8850	8850	8850	8850	110
223	20250324	150200	57020770	8850	8850	8850	8850	0
224	20250324	150100	57020770	8850	8850	8850	8850	0
225	20250324	150000	57020770	8850	8850	8850	8850	6
226	20250324	145900	56967670	8850	8850	8850	8850	0
227	20250324	145800	56967670	8850	8850	8850	8850	0
228	20250324	145700	56967670	8850	8850	8850	8850	0
229	20250324	145600	56967670	8850	8850	8850	8850	0
230	20250324	145500	56967670	8850	8850	8850	8850	0
231	20250324	145400	56967670	8850	8850	8850	8850	0
232	20250324	145300	56967670	8850	8850	8850	8850	10
233	20250324	145200	56879170	8850	8850	8850	8850	11
234	20250324	145100	56781820	8850	8850	8850	8850	10
235	20250324	145000	56693320	8850	8850	8850	8850	6
236	20250324	144900	56640220	8850	8850	8850	8850	0
237	20250324	144800	56640220	8850	8850	8850	8850	0
238	20250324	144700	56640220	8850	8850	8850	8850	183
239	20250324	144600	55020670	8850	8850	8850	8850	0
240	20250324	144500	55020670	8850	8850	8850	8850	30
241	20250324	144400	54755170	8850	8850	8850	8850	1
242	20250324	144300	54746320	8850	8850	8850	8850	0
243	20250324	144200	54746320	8850	8850	8850	8850	0
244	20250324	144100	54746320	8850	8850	8850	8850	0
245	20250324	144000	54746320	8850	8850	8850	8850	6
246	20250324	143900	54693220	8850	8850	8850	8850	0
247	20250324	143800	54693220	8850	8850	8850	8850	0
248	20250324	143700	54693220	8850	8850	8850	8850	466
249	20250324	143600	50569120	8850	8850	8850	8850	20
250	20250324	143500	50392120	8850	8850	8850	8850	20
251	20250324	143400	50215120	8850	8850	8850	8850	19
252	20250324	143300	50046970	8850	8850	8850	8850	19
253	20250324	143200	49878820	8850	8850	8850	8850	19
254	20250324	143100	49710670	8850	8850	8850	8850	38
255	20250324	143000	49374370	8850	8870	8870	8850	20
256	20250324	142900	49197130	8850	8850	8850	8850	19
257	20250324	142800	49028980	8870	8870	8870	8870	6
258	20250324	142700	48975760	8850	8850	8850	8850	20
259	20250324	142600	48798760	8850	8860	8860	8850	20
260	20250324	142500	48621710	8850	8850	8850	8850	20
261	20250324	142400	48444710	8850	8850	8850	8850	20
262	20250324	142300	48267710	8850	8850	8850	8850	19
263	20250324	142200	48099560	8850	8850	8850	8850	58
264	20250324	142100	47586260	8860	8860	8860	8860	1
265	20250324	142000	47577400	8870	8870	8870	8870	6
266	20250324	141900	47524180	8850	8850	8850	8850	19
267	20250324	141800	47356030	8850	8850	8850	8850	19
268	20250324	141700	47187880	8850	8850	8850	8850	19
269	20250324	141600	47019730	8850	8850	8850	8850	19
270	20250324	141500	46851580	8850	8850	8850	8850	20
271	20250324	141400	46674580	8850	8850	8850	8850	38
272	20250324	141300	46338280	8850	8860	8860	8850	38
273	20250324	141200	46001880	8850	8850	8850	8850	19
274	20250324	141100	45833730	8910	8910	8910	8910	0
275	20250324	141000	45833730	8910	8860	8910	8860	25
276	20250324	140900	45611970	8860	8850	8860	8850	21
277	20250324	140800	45426110	8850	8850	8850	8850	19
278	20250324	140700	45257960	8850	8850	8850	8850	38
279	20250324	140600	44921660	8850	8850	8850	8850	19
280	20250324	140500	44753510	8870	8870	8870	8870	0
281	20250324	140400	44753510	8870	8870	8870	8870	19
282	20250324	140300	44584980	8850	8850	8850	8850	38
283	20250324	140200	44248680	8850	8850	8850	8850	19
284	20250324	140100	44080530	8850	8870	8870	8850	96
285	20250324	140000	43230150	8910	8890	8910	8890	6
286	20250324	135900	43176770	8850	8850	8850	8850	20
287	20250324	135800	42999770	8850	8850	8850	8850	20
288	20250324	135700	42822770	8850	8850	8850	8850	57
289	20250324	135600	42318320	8890	8890	8890	8890	0
290	20250324	135500	42318320	8890	8890	8890	8890	1
291	20250324	135400	42309430	8850	8850	8850	8850	19
292	20250324	135300	42141280	8850	8850	8850	8850	19
293	20250324	135200	41973130	8850	8850	8850	8850	48
294	20250324	135100	41548330	8870	8870	8870	8870	10
295	20250324	135000	41459630	8890	8890	8890	8890	7
296	20250324	134900	41397400	8850	8850	8850	8850	20
297	20250324	134800	41220400	8850	8850	8850	8850	19
298	20250324	134700	41052250	8850	8860	8860	8850	33
299	20250324	134600	40760010	8860	8860	8860	8860	50
300	20250324	134500	40317010	8860	8860	8860	8860	39
301	20250324	134400	39971470	8860	8860	8860	8860	99
302	20250324	134300	39094330	8860	8860	8860	8860	175
303	20250324	134200	37543830	8860	8860	8860	8850	278
304	20250324	134100	35080940	8870	8870	8870	8870	32
305	20250324	134000	34797100	8910	8910	8910	8910	7
306	20250324	133900	34734730	8910	8910	8910	8910	0
307	20250324	133800	34734730	8910	8910	8910	8910	0
308	20250324	133700	34734730	8910	8910	8910	8910	0
309	20250324	133600	34734730	8910	8910	8910	8910	0
310	20250324	133500	34734730	8910	8910	8910	8910	0
311	20250324	133400	34734730	8910	8910	8910	8910	0
312	20250324	133300	34734730	8910	8910	8910	8910	0
313	20250324	133200	34734730	8910	8910	8910	8910	0
314	20250324	133100	34734730	8910	8910	8910	8910	0
315	20250324	133000	34734730	8910	8910	8910	8910	7
316	20250324	132900	34672360	8910	8910	8910	8910	0
317	20250324	132800	34672360	8910	8910	8910	8910	0
318	20250324	132700	34672360	8910	8910	8910	8910	0
319	20250324	132600	34672360	8910	8910	8910	8910	0
320	20250324	132500	34672360	8910	8910	8910	8910	0
321	20250324	132400	34672360	8910	8910	8910	8910	0
322	20250324	132300	34672360	8910	8910	8910	8910	0
323	20250324	132200	34672360	8910	8910	8910	8910	0
324	20250324	132100	34672360	8910	8910	8910	8910	0
325	20250324	132000	34672360	8910	8910	8910	8910	7
326	20250324	131900	34609990	8910	8910	8910	8910	0
327	20250324	131800	34609990	8910	8910	8910	8910	0
328	20250324	131700	34609990	8910	8910	8910	8910	0
329	20250324	131600	34609990	8910	8910	8910	8910	0
330	20250324	131500	34609990	8910	8910	8910	8910	0
331	20250324	131400	34609990	8910	8910	8910	8910	0
332	20250324	131300	34609990	8910	8910	8910	8910	0
333	20250324	131200	34609990	8910	8910	8910	8910	0
334	20250324	131100	34609990	8910	8910	8910	8910	0
335	20250324	131000	34609990	8910	8910	8910	8910	8
336	20250324	130900	34538710	8900	8900	8900	8900	0
337	20250324	130800	34538710	8900	8900	8900	8900	0
338	20250324	130700	34538710	8900	8880	8900	8880	30
339	20250324	130600	34271990	8880	8880	8880	8880	99
340	20250324	130500	33392870	8900	8900	8900	8900	0
341	20250324	130400	33392870	8900	8900	8900	8900	0
342	20250324	130300	33392870	8900	8900	8900	8900	1
343	20250324	130200	33383970	8900	8900	8900	8900	0
344	20250324	130100	33383970	8900	8900	8900	8900	0
345	20250324	130000	33383970	8900	8900	8900	8900	8
346	20250324	125900	33312770	8900	8900	8900	8900	0
347	20250324	125800	33312770	8900	8900	8900	8900	0
348	20250324	125700	33312770	8900	8900	8900	8900	0
349	20250324	125600	33312770	8900	8900	8900	8900	0
350	20250324	125500	33312770	8900	8900	8900	8900	1
351	20250324	125400	33303870	8910	8910	8910	8910	0
352	20250324	125300	33303870	8910	8910	8910	8910	0
353	20250324	125200	33303870	8910	8910	8910	8910	0
354	20250324	125100	33303870	8910	8910	8910	8910	0
355	20250324	125000	33303870	8910	8910	8910	8910	8
356	20250324	124900	33232590	8910	8910	8910	8910	0
357	20250324	124800	33232590	8910	8910	8910	8910	0
358	20250324	124700	33232590	8910	8910	8910	8910	0
359	20250324	124600	33232590	8910	8910	8910	8910	0
360	20250324	124500	33232590	8910	8910	8910	8910	1
361	20250324	124400	33223680	8910	8910	8910	8910	0
362	20250324	124300	33223680	8910	8910	8910	8910	0
363	20250324	124200	33223680	8910	8910	8910	8910	0
364	20250324	124100	33223680	8910	8910	8910	8910	0
365	20250324	124000	33223680	8910	8910	8910	8910	8
366	20250324	123900	33152400	8900	8900	8900	8900	0
367	20250324	123800	33152400	8900	8900	8900	8900	0
368	20250324	123700	33152400	8900	8900	8900	8900	99
369	20250324	123600	32271300	8910	8910	8910	8910	0
370	20250324	123500	32271300	8910	8910	8910	8910	0
371	20250324	123400	32271300	8910	8910	8910	8910	0
372	20250324	123300	32271300	8910	8910	8910	8910	0
373	20250324	123200	32271300	8910	8910	8910	8910	0
374	20250324	123100	32271300	8910	8900	8910	8900	199
375	20250324	123000	30500190	8900	8900	8900	8900	0
376	20250324	122900	30500190	8900	8900	8900	8900	203
377	20250324	122800	28693490	8900	8900	8900	8900	0
378	20250324	122700	28693490	8900	8900	8900	8900	0
379	20250324	122600	28693490	8900	8890	8900	8890	31
380	20250324	122500	28417890	8880	8880	8880	8880	0
381	20250324	122400	28417890	8880	8880	8880	8880	0
382	20250324	122300	28417890	8880	8880	8880	8880	0
383	20250324	122200	28417890	8880	8880	8880	8880	0
384	20250324	122100	28417890	8880	8880	8880	8880	0
385	20250324	122000	28417890	8880	8880	8880	8880	100
386	20250324	121900	27529890	8880	8880	8880	8880	0
387	20250324	121800	27529890	8880	8880	8880	8880	0
388	20250324	121700	27529890	8880	8880	8880	8880	0
389	20250324	121600	27529890	8880	8880	8880	8880	1
390	20250324	121500	27521010	8890	8890	8890	8890	0
391	20250324	121400	27521010	8890	8890	8890	8890	0
392	20250324	121300	27521010	8890	8890	8890	8890	0
393	20250324	121200	27521010	8890	8890	8890	8890	0
394	20250324	121100	27521010	8890	8890	8890	8890	194
395	20250324	121000	25796350	8890	8890	8890	8890	0
396	20250324	120900	25796350	8890	8890	8890	8890	0
397	20250324	120800	25796350	8890	8890	8890	8890	0
398	20250324	120700	25796350	8890	8890	8890	8890	0
399	20250324	120600	25796350	8890	8890	8890	8890	355
400	20250324	120500	22640400	8890	8890	8890	8890	0
401	20250324	120400	22640400	8890	8890	8890	8890	50
402	20250324	120300	22195900	8890	8890	8890	8890	0
403	20250324	120200	22195900	8890	8890	8890	8890	0
404	20250324	120100	22195900	8890	8890	8890	8890	0
405	20250324	120000	22195900	8890	8890	8890	8890	0
406	20250324	115900	22195900	8890	8890	8890	8890	0
407	20250324	115800	22195900	8890	8890	8890	8890	0
408	20250324	115700	22195900	8890	8890	8890	8890	0
409	20250324	115600	22195900	8890	8890	8890	8890	0
410	20250324	115500	22195900	8890	8890	8890	8890	1
411	20250324	115400	22187010	8900	8900	8900	8900	0
412	20250324	115300	22187010	8900	8900	8900	8900	0
413	20250324	115200	22187010	8900	8900	8900	8900	0
414	20250324	115100	22187010	8900	8900	8900	8900	4
415	20250324	115000	22151410	8900	8900	8900	8900	5
416	20250324	114900	22106910	8910	8910	8910	8910	0
417	20250324	114800	22106910	8910	8910	8910	8910	0
418	20250324	114700	22106910	8910	8910	8910	8910	0
419	20250324	114600	22106910	8910	8910	8910	8910	0
420	20250324	114500	22106910	8910	8910	8910	8910	400
421	20250324	114400	18542910	8910	8890	8910	8890	600
422	20250324	114300	13198730	8890	8890	8890	8890	0
423	20250324	114200	13198730	8890	8890	8890	8890	0
424	20250324	114100	13198730	8890	8890	8890	8890	0
425	20250324	114000	13198730	8890	8890	8890	8890	0
426	20250324	113900	13198730	8890	8890	8890	8890	0
427	20250324	113800	13198730	8890	8890	8890	8890	2
428	20250324	113700	13180950	8900	8880	8900	8880	68
429	20250324	113600	12577080	8880	8880	8880	8880	34
430	20250324	113500	12275160	8880	8880	8880	8880	0
431	20250324	113400	12275160	8880	8880	8880	8880	0
432	20250324	113300	12275160	8880	8880	8880	8880	0
433	20250324	113200	12275160	8880	8880	8880	8880	0
434	20250324	113100	12275160	8880	8870	8880	8870	266
435	20250324	113000	9913730	8870	8870	8870	8870	0
436	20250324	112900	9913730	8870	8870	8870	8870	0
437	20250324	112800	9913730	8870	8870	8870	8870	0
438	20250324	112700	9913730	8870	8870	8870	8870	0
439	20250324	112600	9913730	8870	8870	8870	8870	0
440	20250324	112500	9913730	8870	8870	8870	8870	0
441	20250324	112400	9913730	8870	8870	8870	8870	0
442	20250324	112300	9913730	8870	8870	8870	8870	0
443	20250324	112200	9913730	8870	8870	8870	8870	0
444	20250324	112100	9913730	8870	8870	8870	8870	0
445	20250324	112000	9913730	8870	8870	8870	8870	0
446	20250324	111900	9913730	8870	8870	8870	8870	0
447	20250324	111800	9913730	8870	8870	8870	8870	0
448	20250324	111700	9913730	8870	8870	8870	8870	0
449	20250324	111600	9913730	8870	8870	8870	8870	1
450	20250324	111500	9904860	8870	8870	8870	8870	0
451	20250324	111400	9904860	8870	8870	8870	8870	0
452	20250324	111300	9904860	8870	8870	8870	8870	0
453	20250324	111200	9904860	8870	8870	8870	8870	0
454	20250324	111100	9904860	8870	8870	8870	8870	0
455	20250324	111000	9904860	8870	8870	8870	8870	0
456	20250324	110900	9904860	8870	8870	8870	8870	0
457	20250324	110800	9904860	8870	8870	8870	8870	9
458	20250324	110700	9825030	8850	8850	8850	8850	0
459	20250324	110600	9825030	8850	8850	8850	8850	0
460	20250324	110500	9825030	8850	8850	8850	8850	0
461	20250324	110400	9825030	8850	8850	8850	8850	0
462	20250324	110300	9825030	8850	8850	8850	8850	0
463	20250324	110200	9825030	8850	8850	8850	8850	0
464	20250324	110100	9825030	8850	8860	8860	8850	77
465	20250324	110000	9143220	8860	8860	8860	8860	84
466	20250324	105900	8398980	8860	8860	8860	8860	0
467	20250324	105800	8398980	8860	8860	8860	8860	0
468	20250324	105700	8398980	8860	8860	8860	8860	0
469	20250324	105600	8398980	8860	8860	8860	8860	0
470	20250324	105500	8398980	8860	8860	8860	8860	0
471	20250324	105400	8398980	8860	8860	8860	8860	0
472	20250324	105300	8398980	8860	8860	8860	8860	0
473	20250324	105200	8398980	8860	8860	8860	8860	0
474	20250324	105100	8398980	8860	8860	8860	8860	0
475	20250324	105000	8398980	8860	8860	8860	8860	0
476	20250324	104900	8398980	8860	8860	8860	8860	0
477	20250324	104800	8398980	8860	8860	8860	8860	0
478	20250324	104700	8398980	8860	8860	8860	8860	0
479	20250324	104600	8398980	8860	8860	8860	8860	0
480	20250324	104500	8398980	8860	8860	8860	8860	0
481	20250324	104400	8398980	8860	8860	8860	8860	0
482	20250324	104300	8398980	8860	8860	8860	8860	0
483	20250324	104200	8398980	8860	8860	8860	8860	0
484	20250324	104100	8398980	8860	8860	8860	8860	0
485	20250324	104000	8398980	8860	8860	8860	8860	0
486	20250324	103900	8398980	8860	8860	8860	8860	0
487	20250324	103800	8398980	8860	8860	8860	8860	0
488	20250324	103700	8398980	8860	8860	8860	8860	0
489	20250324	103600	8398980	8860	8860	8860	8860	0
490	20250324	103500	8398980	8860	8860	8860	8860	0
491	20250324	103400	8398980	8860	8860	8860	8860	0
492	20250324	103300	8398980	8860	8860	8860	8860	30
493	20250324	103200	8133180	8860	8860	8860	8860	1
494	20250324	103100	8124320	8860	8860	8860	8860	0
495	20250324	103000	8124320	8860	8860	8860	8860	4
496	20250324	102900	8088880	8860	8860	8860	8860	0
497	20250324	102800	8088880	8860	8860	8860	8860	0
498	20250324	102700	8088880	8860	8860	8860	8860	0
499	20250324	102600	8088880	8860	8860	8860	8860	0
500	20250324	102500	8088880	8860	8860	8860	8860	0
501	20250324	102400	8088880	8860	8860	8860	8860	0
502	20250324	102300	8088880	8860	8860	8860	8860	0
503	20250324	102200	8088880	8860	8860	8860	8860	1
504	20250324	102100	8080020	8840	8840	8840	8840	0
505	20250324	102000	8080020	8840	8840	8840	8840	0
506	20250324	101900	8080020	8840	8840	8840	8840	0
507	20250324	101800	8080020	8840	8840	8840	8840	0
508	20250324	101700	8080020	8840	8840	8840	8840	0
509	20250324	101600	8080020	8840	8840	8840	8840	1
510	20250324	101500	8071180	8830	8830	8830	8830	0
511	20250324	101400	8071180	8830	8830	8830	8830	0
512	20250324	101300	8071180	8830	8850	8850	8830	500
513	20250324	101200	3651350	8860	8860	8860	8860	0
514	20250324	101100	3651350	8860	8860	8860	8860	0
515	20250324	101000	3651350	8860	8860	8860	8860	0
516	20250324	100900	3651350	8860	8860	8860	8860	0
517	20250324	100800	3651350	8860	8860	8860	8860	0
518	20250324	100700	3651350	8860	8860	8860	8860	0
519	20250324	100600	3651350	8860	8860	8860	8860	0
520	20250324	100500	3651350	8860	8860	8860	8860	69
521	20250324	100400	3040010	8850	8850	8850	8850	0
522	20250324	100300	3040010	8850	8850	8850	8850	0
523	20250324	100200	3040010	8850	8850	8850	8850	0
524	20250324	100100	3040010	8850	8850	8850	8850	0
525	20250324	100000	3040010	8850	8850	8850	8850	0
526	20250324	095900	3040010	8850	8850	8850	8850	0
527	20250324	095800	3040010	8850	8850	8850	8850	92
528	20250324	095700	2225810	8860	8860	8860	8860	105
529	20250324	095600	1295510	8870	8870	8870	8870	16
530	20250324	095500	1153590	8870	8870	8870	8870	0
531	20250324	095400	1153590	8870	8870	8870	8870	0
532	20250324	095300	1153590	8870	8870	8870	8870	0
533	20250324	095200	1153590	8870	8870	8870	8870	0
534	20250324	095100	1153590	8870	8870	8870	8870	1
535	20250324	095000	1144720	8860	8860	8860	8860	5
536	20250324	094900	1100420	8870	8870	8870	8870	0
537	20250324	094800	1100420	8870	8870	8870	8870	0
538	20250324	094700	1100420	8870	8870	8870	8870	0
539	20250324	094600	1100420	8870	8870	8870	8870	0
540	20250324	094500	1100420	8870	8870	8870	8870	0
541	20250324	094400	1100420	8870	8870	8870	8870	0
542	20250324	094300	1100420	8870	8870	8870	8870	0
543	20250324	094200	1100420	8870	8870	8870	8870	0
544	20250324	094100	1100420	8870	8870	8870	8870	30
545	20250324	094000	834320	8870	8870	8870	8870	0
546	20250324	093900	834320	8870	8870	8870	8870	0
547	20250324	093800	834320	8870	8870	8870	8870	0
548	20250324	093700	834320	8870	8870	8870	8870	50
549	20250324	093600	390820	8870	8870	8870	8870	10
550	20250324	093500	302120	8870	8870	8870	8870	0
551	20250324	093400	302120	8870	8870	8870	8870	0
552	20250324	093300	302120	8870	8870	8870	8870	0
553	20250324	093200	302120	8870	8870	8870	8870	0
554	20250324	093100	302120	8870	8870	8870	8870	0
555	20250324	093000	302120	8870	8870	8870	8870	0
556	20250324	092900	302120	8870	8870	8870	8870	0
557	20250324	092800	302120	8870	8870	8870	8870	0
558	20250324	092700	302120	8870	8870	8870	8870	0
559	20250324	092600	302120	8870	8870	8870	8870	0
560	20250324	092500	302120	8870	8870	8870	8870	0
561	20250324	092400	302120	8870	8870	8870	8870	0
562	20250324	092300	302120	8870	8870	8870	8870	0
563	20250324	092200	302120	8870	8870	8870	8870	0
564	20250324	092100	302120	8870	8870	8870	8870	0
565	20250324	092000	302120	8870	8870	8870	8870	0
566	20250324	091900	302120	8870	8870	8870	8870	0
567	20250324	091800	302120	8870	8870	8870	8870	0
568	20250324	091700	302120	8870	8880	8880	8870	12
569	20250324	091600	195580	8880	8880	8880	8880	0
570	20250324	091500	195580	8880	8880	8880	8880	0
571	20250324	091400	195580	8880	8880	8880	8880	0
572	20250324	091300	195580	8880	8880	8880	8880	0
573	20250324	091200	195580	8880	8880	8880	8880	0
574	20250324	091100	195580	8880	8880	8880	8880	0
575	20250324	091000	195580	8880	8880	8880	8880	0
576	20250324	090900	195580	8880	8880	8880	8880	0
577	20250324	090800	195580	8880	8880	8880	8880	0
578	20250324	090700	195580	8880	8880	8880	8880	11
579	20250324	090600	97900	8900	8900	8900	8900	5
580	20250324	090500	53400	8900	8900	8900	8900	0
581	20250324	090400	53400	8900	8900	8900	8900	0
582	20250324	090300	53400	8900	8900	8900	8900	6
583	20250324	090200	0	8880	8880	8880	8880	0
584	20250324	090100	0	8880	8880	8880	8880	0
585	20250324	090000	0	8880	8880	8880	8880	0