KissMeData/002460/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	183700	158717460	9560	9560	9560	9560	95
3	20250324	183600	158717460	9560	9560	9560	9560	0
4	20250324	183500	158717460	9560	9560	9560	9560	0
5	20250324	183400	158717460	9560	9560	9560	9560	0
6	20250324	183300	158717460	9560	9560	9560	9560	0
7	20250324	183200	158717460	9560	9560	9560	9560	0
8	20250324	183100	158717460	9560	9560	9560	9560	0
9	20250324	183000	158717460	9560	9560	9560	9560	0
10	20250324	182900	158717460	9560	9560	9560	9560	0
11	20250324	182800	158717460	9560	9560	9560	9560	0
12	20250324	182700	158717460	9560	9560	9560	9560	0
13	20250324	182600	158717460	9560	9560	9560	9560	0
14	20250324	182500	158717460	9560	9560	9560	9560	0
15	20250324	182400	158717460	9560	9560	9560	9560	0
16	20250324	182300	158717460	9560	9560	9560	9560	0
17	20250324	182200	158717460	9560	9560	9560	9560	0
18	20250324	182100	158717460	9560	9560	9560	9560	0
19	20250324	182000	158717460	9560	9560	9560	9560	0
20	20250324	181900	158717460	9560	9560	9560	9560	0
21	20250324	181800	158717460	9560	9560	9560	9560	0
22	20250324	181700	158717460	9560	9560	9560	9560	0
23	20250324	181600	158717460	9560	9560	9560	9560	0
24	20250324	181500	158717460	9560	9560	9560	9560	0
25	20250324	181400	158717460	9560	9560	9560	9560	0
26	20250324	181300	158717460	9560	9560	9560	9560	0
27	20250324	181200	158717460	9560	9560	9560	9560	0
28	20250324	181100	158717460	9560	9560	9560	9560	0
29	20250324	181000	158717460	9560	9560	9560	9560	0
30	20250324	180900	158717460	9560	9560	9560	9560	0
31	20250324	180800	158717460	9560	9560	9560	9560	0
32	20250324	180700	158717460	9560	9560	9560	9560	95
33	20250324	180600	158717460	9560	9560	9560	9560	0
34	20250324	180500	158717460	9560	9560	9560	9560	0
35	20250324	180400	158717460	9560	9560	9560	9560	0
36	20250324	180300	158717460	9560	9560	9560	9560	0
37	20250324	180200	158717460	9560	9560	9560	9560	0
38	20250324	180100	158717460	9560	9560	9560	9560	0
39	20250324	180000	158717460	9560	9560	9560	9560	0
40	20250324	175900	158717460	9560	9560	9560	9560	0
41	20250324	175800	158717460	9560	9560	9560	9560	0
42	20250324	175700	158717460	9560	9560	9560	9560	0
43	20250324	175600	158717460	9560	9560	9560	9560	0
44	20250324	175500	158717460	9560	9560	9560	9560	0
45	20250324	175400	158717460	9560	9560	9560	9560	0
46	20250324	175300	158717460	9560	9560	9560	9560	0
47	20250324	175200	158717460	9560	9560	9560	9560	0
48	20250324	175100	158717460	9560	9560	9560	9560	0
49	20250324	175000	158717460	9560	9560	9560	9560	0
50	20250324	174900	158717460	9560	9560	9560	9560	0
51	20250324	174800	158717460	9560	9560	9560	9560	0
52	20250324	174700	158717460	9560	9560	9560	9560	0
53	20250324	174600	158717460	9560	9560	9560	9560	0
54	20250324	174500	158717460	9560	9560	9560	9560	0
55	20250324	174400	158717460	9560	9560	9560	9560	0
56	20250324	174300	158717460	9560	9560	9560	9560	0
57	20250324	174200	158717460	9560	9560	9560	9560	0
58	20250324	174100	158717460	9560	9560	9560	9560	0
59	20250324	174000	158717460	9560	9560	9560	9560	0
60	20250324	173900	158717460	9560	9560	9560	9560	0
61	20250324	173800	158717460	9560	9560	9560	9560	0
62	20250324	173700	158717460	9560	9560	9560	9560	95
63	20250324	173600	158717460	9560	9560	9560	9560	0
64	20250324	173500	158717460	9560	9560	9560	9560	0
65	20250324	173400	158717460	9560	9560	9560	9560	0
66	20250324	173300	158717460	9560	9560	9560	9560	0
67	20250324	173200	158717460	9560	9560	9560	9560	0
68	20250324	173100	158717460	9560	9560	9560	9560	0
69	20250324	173000	158717460	9560	9560	9560	9560	0
70	20250324	172900	158717460	9560	9560	9560	9560	0
71	20250324	172800	158717460	9560	9560	9560	9560	0
72	20250324	172700	158717460	9560	9560	9560	9560	0
73	20250324	172600	158717460	9560	9560	9560	9560	0
74	20250324	172500	158717460	9560	9560	9560	9560	0
75	20250324	172400	158717460	9560	9560	9560	9560	0
76	20250324	172300	158717460	9560	9560	9560	9560	0
77	20250324	172200	158717460	9560	9560	9560	9560	0
78	20250324	172100	158717460	9560	9560	9560	9560	0
79	20250324	172000	158717460	9560	9560	9560	9560	0
80	20250324	171900	158717460	9560	9560	9560	9560	0
81	20250324	171800	158717460	9560	9560	9560	9560	0
82	20250324	171700	158717460	9560	9560	9560	9560	0
83	20250324	171600	158717460	9560	9560	9560	9560	0
84	20250324	171500	158717460	9560	9560	9560	9560	0
85	20250324	171400	158717460	9560	9560	9560	9560	0
86	20250324	171300	158717460	9560	9560	9560	9560	0
87	20250324	171200	158717460	9560	9560	9560	9560	0
88	20250324	171100	158717460	9560	9560	9560	9560	0
89	20250324	171000	158717460	9560	9560	9560	9560	0
90	20250324	170900	158717460	9560	9560	9560	9560	0
91	20250324	170800	158717460	9560	9560	9560	9560	0
92	20250324	170700	158717460	9560	9560	9560	9560	95
93	20250324	170600	158717460	9560	9560	9560	9560	0
94	20250324	170500	158717460	9560	9560	9560	9560	0
95	20250324	170400	158717460	9560	9560	9560	9560	0
96	20250324	170300	158717460	9560	9560	9560	9560	0
97	20250324	170200	158717460	9560	9560	9560	9560	0
98	20250324	170100	158717460	9560	9560	9560	9560	0
99	20250324	170000	158717460	9560	9560	9560	9560	0
100	20250324	165900	158717460	9560	9560	9560	9560	0
101	20250324	165800	158717460	9560	9560	9560	9560	0
102	20250324	165700	158717460	9560	9560	9560	9560	0
103	20250324	165600	158717460	9560	9560	9560	9560	0
104	20250324	165500	158717460	9560	9560	9560	9560	0
105	20250324	165400	158717460	9560	9560	9560	9560	0
106	20250324	165300	158717460	9560	9560	9560	9560	0
107	20250324	165200	158717460	9560	9560	9560	9560	0
108	20250324	165100	158717460	9560	9560	9560	9560	0
109	20250324	165000	158717460	9560	9560	9560	9560	0
110	20250324	164900	158717460	9560	9560	9560	9560	0
111	20250324	164800	158717460	9560	9560	9560	9560	0
112	20250324	164700	158717460	9560	9560	9560	9560	0
113	20250324	164600	158717460	9560	9560	9560	9560	0
114	20250324	164500	158717460	9560	9560	9560	9560	0
115	20250324	164400	158717460	9560	9560	9560	9560	0
116	20250324	164300	158717460	9560	9560	9560	9560	0
117	20250324	164200	158717460	9560	9560	9560	9560	0
118	20250324	164100	158717460	9560	9560	9560	9560	0
119	20250324	164000	158717460	9560	9560	9560	9560	0
120	20250324	163900	158717460	9560	9560	9560	9560	0
121	20250324	163800	158717460	9560	9560	9560	9560	0
122	20250324	163700	158717460	9560	9560	9560	9560	95
123	20250324	163600	158717460	9560	9560	9560	9560	0
124	20250324	163500	158717460	9560	9560	9560	9560	0
125	20250324	163400	158717460	9560	9560	9560	9560	0
126	20250324	163300	158717460	9560	9560	9560	9560	0
127	20250324	163200	158717460	9560	9560	9560	9560	0
128	20250324	163100	158717460	9560	9560	9560	9560	0
129	20250324	163000	158717460	9560	9560	9560	9560	0
130	20250324	162900	158717460	9560	9560	9560	9560	0
131	20250324	162800	158717460	9560	9560	9560	9560	0
132	20250324	162700	158717460	9560	9560	9560	9560	0
133	20250324	162600	158717460	9560	9560	9560	9560	0
134	20250324	162500	158717460	9560	9560	9560	9560	0
135	20250324	162400	158717460	9560	9560	9560	9560	0
136	20250324	162300	158717460	9560	9560	9560	9560	0
137	20250324	162200	158717460	9560	9560	9560	9560	0
138	20250324	162100	158717460	9560	9560	9560	9560	0
139	20250324	162000	158717460	9560	9560	9560	9560	0
140	20250324	161900	158717460	9560	9560	9560	9560	0
141	20250324	161800	158717460	9560	9560	9560	9560	0
142	20250324	161700	158717460	9560	9560	9560	9560	0
143	20250324	161600	158717460	9560	9560	9560	9560	0
144	20250324	161500	158717460	9560	9560	9560	9560	0
145	20250324	161400	158717460	9560	9560	9560	9560	0
146	20250324	161300	158717460	9560	9560	9560	9560	0
147	20250324	161200	158717460	9560	9560	9560	9560	0
148	20250324	161100	158717460	9560	9560	9560	9560	0
149	20250324	161000	158717460	9560	9560	9560	9560	0
150	20250324	160900	158717460	9560	9560	9560	9560	0
151	20250324	160800	158717460	9560	9560	9560	9560	0
152	20250324	160700	158717460	9560	9560	9560	9560	95
153	20250324	160600	158717460	9560	9560	9560	9560	0
154	20250324	160500	158717460	9560	9560	9560	9560	0
155	20250324	160400	158717460	9560	9560	9560	9560	0
156	20250324	160300	158717460	9560	9560	9560	9560	0
157	20250324	160200	158717460	9560	9560	9560	9560	0
158	20250324	160100	158717460	9560	9560	9560	9560	0
159	20250324	160000	158717460	9560	9560	9560	9560	0
160	20250324	155900	158717460	9560	9560	9560	9560	0
161	20250324	155800	158717460	9560	9560	9560	9560	0
162	20250324	155700	158717460	9560	9560	9560	9560	0
163	20250324	155600	158717460	9560	9560	9560	9560	0
164	20250324	155500	158717460	9560	9560	9560	9560	0
165	20250324	155400	158717460	9560	9560	9560	9560	0
166	20250324	155300	158717460	9560	9560	9560	9560	0
167	20250324	155200	158717460	9560	9560	9560	9560	0
168	20250324	155100	158717460	9560	9560	9560	9560	0
169	20250324	155000	158717460	9560	9560	9560	9560	0
170	20250324	154900	158717460	9560	9560	9560	9560	0
171	20250324	154800	158717460	9560	9560	9560	9560	0
172	20250324	154700	158717460	9560	9560	9560	9560	0
173	20250324	154600	158717460	9560	9560	9560	9560	0
174	20250324	154500	158717460	9560	9560	9560	9560	0
175	20250324	154400	158717460	9560	9560	9560	9560	0
176	20250324	154300	158717460	9560	9560	9560	9560	0
177	20250324	154200	158717460	9560	9560	9560	9560	0
178	20250324	154100	158717460	9560	9560	9560	9560	0
179	20250324	154000	158717460	9560	9560	9560	9560	0
180	20250324	153900	158717460	9560	9560	9560	9560	0
181	20250324	153800	158717460	9560	9560	9560	9560	0
182	20250324	153700	158717460	9560	9560	9560	9560	95
183	20250324	153600	158717460	9560	9560	9560	9560	0
184	20250324	153500	158717460	9560	9560	9560	9560	0
185	20250324	153400	158717460	9560	9560	9560	9560	0
186	20250324	153300	158717460	9560	9560	9560	9560	0
187	20250324	153200	158717460	9560	9560	9560	9560	0
188	20250324	153100	158717460	9560	9560	9560	9560	0
189	20250324	153000	158717460	9560	9560	9560	9560	95
190	20250324	152900	157809260	9550	9550	9550	9550	0
191	20250324	152800	157809260	9550	9550	9550	9550	0
192	20250324	152700	157809260	9550	9550	9550	9550	0
193	20250324	152600	157809260	9550	9550	9550	9550	0
194	20250324	152500	157809260	9550	9550	9550	9550	0
195	20250324	152400	157809260	9550	9550	9550	9550	0
196	20250324	152300	157809260	9550	9550	9550	9550	0
197	20250324	152200	157809260	9550	9550	9550	9550	0
198	20250324	152100	157809260	9550	9550	9550	9550	0
199	20250324	152000	157809260	9550	9550	9550	9550	0
200	20250324	151900	157809260	9550	9550	9550	9550	0
201	20250324	151800	157809260	9550	9550	9550	9550	0
202	20250324	151700	157809260	9550	9550	9550	9550	0
203	20250324	151600	157809260	9550	9550	9550	9550	0
204	20250324	151500	157809260	9550	9550	9550	9550	0
205	20250324	151400	157809260	9550	9550	9550	9550	0
206	20250324	151300	157809260	9550	9550	9550	9550	0
207	20250324	151200	157809260	9550	9550	9550	9550	0
208	20250324	151100	157809260	9550	9550	9550	9550	0
209	20250324	151000	157809260	9550	9550	9550	9550	0
210	20250324	150900	157809260	9550	9550	9550	9550	0
211	20250324	150800	157809260	9550	9550	9550	9550	0
212	20250324	150700	157809260	9550	9550	9550	9550	0
213	20250324	150600	157809260	9550	9550	9550	9550	1
214	20250324	150500	157799710	9530	9530	9530	9530	0
215	20250324	150400	157799710	9530	9530	9530	9530	0
216	20250324	150300	157799710	9530	9530	9530	9530	0
217	20250324	150200	157799710	9530	9530	9530	9530	0
218	20250324	150100	157799710	9530	9530	9530	9530	0
219	20250324	150000	157799710	9530	9530	9530	9530	0
220	20250324	145900	157799710	9530	9530	9530	9530	0
221	20250324	145800	157799710	9530	9530	9530	9530	0
222	20250324	145700	157799710	9530	9530	9530	9530	0
223	20250324	145600	157799710	9530	9530	9530	9530	0
224	20250324	145500	157799710	9530	9530	9530	9530	0
225	20250324	145400	157799710	9530	9530	9530	9530	0
226	20250324	145300	157799710	9530	9530	9530	9530	0
227	20250324	145200	157799710	9530	9530	9530	9530	0
228	20250324	145100	157799710	9530	9530	9530	9530	0
229	20250324	145000	157799710	9530	9530	9530	9530	0
230	20250324	144900	157799710	9530	9530	9530	9530	0
231	20250324	144800	157799710	9530	9530	9530	9530	0
232	20250324	144700	157799710	9530	9530	9530	9530	0
233	20250324	144600	157799710	9530	9530	9530	9530	0
234	20250324	144500	157799710	9530	9530	9530	9530	0
235	20250324	144400	157799710	9530	9530	9530	9530	0
236	20250324	144300	157799710	9530	9530	9530	9530	0
237	20250324	144200	157799710	9530	9530	9530	9530	0
238	20250324	144100	157799710	9530	9530	9530	9530	0
239	20250324	144000	157799710	9530	9530	9530	9530	0
240	20250324	143900	157799710	9530	9530	9530	9530	0
241	20250324	143800	157799710	9530	9530	9530	9530	0
242	20250324	143700	157799710	9530	9530	9530	9530	0
243	20250324	143600	157799710	9530	9530	9530	9530	0
244	20250324	143500	157799710	9530	9530	9530	9530	0
245	20250324	143400	157799710	9530	9530	9530	9530	0
246	20250324	143300	157799710	9530	9530	9530	9530	10
247	20250324	143200	157704410	9600	9600	9600	9600	0
248	20250324	143100	157704410	9600	9600	9600	9600	0
249	20250324	143000	157704410	9600	9600	9600	9600	0
250	20250324	142900	157704410	9600	9600	9600	9600	0
251	20250324	142800	157704410	9600	9600	9600	9600	0
252	20250324	142700	157704410	9600	9600	9600	9600	0
253	20250324	142600	157704410	9600	9600	9600	9600	2
254	20250324	142500	157685210	9600	9600	9600	9600	0
255	20250324	142400	157685210	9600	9600	9600	9600	0
256	20250324	142300	157685210	9600	9600	9600	9600	0
257	20250324	142200	157685210	9600	9600	9600	9600	0
258	20250324	142100	157685210	9600	9600	9600	9600	0
259	20250324	142000	157685210	9600	9600	9600	9600	0
260	20250324	141900	157685210	9600	9600	9600	9600	0
261	20250324	141800	157685210	9600	9600	9600	9600	0
262	20250324	141700	157685210	9600	9600	9600	9600	0
263	20250324	141600	157685210	9600	9600	9600	9600	0
264	20250324	141500	157685210	9600	9600	9600	9600	0
265	20250324	141400	157685210	9600	9600	9600	9600	0
266	20250324	141300	157685210	9600	9610	9610	9600	88
267	20250324	141200	156840370	9630	9650	9650	9630	415
268	20250324	141100	152843880	9660	9690	9690	9660	441
269	20250324	141000	148583300	9690	9590	9690	9590	531
270	20250324	140900	143458490	9570	9570	9570	9570	0
271	20250324	140800	143458490	9570	9570	9570	9570	0
272	20250324	140700	143458490	9570	9570	9570	9570	0
273	20250324	140600	143458490	9570	9570	9570	9570	0
274	20250324	140500	143458490	9570	9570	9570	9570	0
275	20250324	140400	143458490	9570	9570	9570	9570	0
276	20250324	140300	143458490	9570	9570	9570	9570	0
277	20250324	140200	143458490	9570	9570	9570	9570	0
278	20250324	140100	143458490	9570	9570	9570	9570	0
279	20250324	140000	143458490	9570	9570	9570	9570	0
280	20250324	135900	143458490	9570	9570	9570	9570	0
281	20250324	135800	143458490	9570	9570	9570	9570	0
282	20250324	135700	143458490	9570	9570	9570	9570	0
283	20250324	135600	143458490	9570	9570	9570	9570	0
284	20250324	135500	143458490	9570	9570	9570	9570	0
285	20250324	135400	143458490	9570	9570	9570	9570	0
286	20250324	135300	143458490	9570	9570	9570	9570	0
287	20250324	135200	143458490	9570	9570	9570	9570	0
288	20250324	135100	143458490	9570	9570	9570	9570	0
289	20250324	135000	143458490	9570	9570	9570	9570	0
290	20250324	134900	143458490	9570	9570	9570	9570	0
291	20250324	134800	143458490	9570	9570	9570	9570	0
292	20250324	134700	143458490	9570	9570	9570	9570	0
293	20250324	134600	143458490	9570	9570	9570	9570	0
294	20250324	134500	143458490	9570	9570	9570	9570	0
295	20250324	134400	143458490	9570	9570	9570	9570	0
296	20250324	134300	143458490	9570	9570	9570	9570	0
297	20250324	134200	143458490	9570	9570	9570	9570	0
298	20250324	134100	143458490	9570	9570	9570	9570	0
299	20250324	134000	143458490	9570	9570	9570	9570	0
300	20250324	133900	143458490	9570	9570	9570	9570	0
301	20250324	133800	143458490	9570	9570	9570	9570	0
302	20250324	133700	143458490	9570	9570	9570	9570	0
303	20250324	133600	143458490	9570	9570	9570	9570	0
304	20250324	133500	143458490	9570	9570	9570	9570	0
305	20250324	133400	143458490	9570	9570	9570	9570	0
306	20250324	133300	143458490	9570	9570	9570	9570	0
307	20250324	133200	143458490	9570	9570	9570	9570	0
308	20250324	133100	143458490	9570	9570	9570	9570	0
309	20250324	133000	143458490	9570	9570	9570	9570	0
310	20250324	132900	143458490	9570	9570	9570	9570	0
311	20250324	132800	143458490	9570	9570	9570	9570	0
312	20250324	132700	143458490	9570	9570	9570	9570	0
313	20250324	132600	143458490	9570	9570	9570	9570	0
314	20250324	132500	143458490	9570	9570	9570	9570	0
315	20250324	132400	143458490	9570	9570	9570	9570	0
316	20250324	132300	143458490	9570	9570	9570	9570	0
317	20250324	132200	143458490	9570	9570	9570	9570	0
318	20250324	132100	143458490	9570	9570	9570	9570	0
319	20250324	132000	143458490	9570	9570	9570	9570	0
320	20250324	131900	143458490	9570	9570	9570	9570	0
321	20250324	131800	143458490	9570	9570	9570	9570	0
322	20250324	131700	143458490	9570	9570	9570	9570	0
323	20250324	131600	143458490	9570	9570	9570	9570	0
324	20250324	131500	143458490	9570	9550	9570	9550	438
325	20250324	131400	139275440	9540	9500	9540	9500	436
326	20250324	131300	135120360	9540	9500	9540	9500	869
327	20250324	131200	126834820	9500	9610	9700	9500	465
328	20250324	131100	122399400	9610	9610	9610	9610	0
329	20250324	131000	122399400	9610	9610	9610	9610	0
330	20250324	130900	122399400	9610	9610	9610	9610	0
331	20250324	130800	122399400	9610	9610	9610	9610	0
332	20250324	130700	122399400	9610	9610	9610	9610	0
333	20250324	130600	122399400	9610	9610	9610	9610	0
334	20250324	130500	122399400	9610	9610	9610	9610	0
335	20250324	130400	122399400	9610	9610	9610	9610	0
336	20250324	130300	122399400	9610	9610	9610	9610	0
337	20250324	130200	122399400	9610	9610	9610	9610	0
338	20250324	130100	122399400	9610	9610	9610	9610	0
339	20250324	130000	122399400	9610	9610	9610	9610	0
340	20250324	125900	122399400	9610	9610	9610	9610	0
341	20250324	125800	122399400	9610	9610	9610	9610	0
342	20250324	125700	122399400	9610	9610	9610	9610	0
343	20250324	125600	122399400	9610	9610	9610	9610	0
344	20250324	125500	122399400	9610	9610	9610	9610	1
345	20250324	125400	122389790	9610	9610	9610	9610	0
346	20250324	125300	122389790	9610	9610	9610	9610	0
347	20250324	125200	122389790	9610	9610	9610	9610	0
348	20250324	125100	122389790	9610	9610	9610	9610	0
349	20250324	125000	122389790	9610	9610	9610	9610	0
350	20250324	124900	122389790	9610	9610	9610	9610	0
351	20250324	124800	122389790	9610	9610	9610	9610	0
352	20250324	124700	122389790	9610	9610	9610	9610	0
353	20250324	124600	122389790	9610	9610	9610	9610	0
354	20250324	124500	122389790	9610	9610	9610	9610	0
355	20250324	124400	122389790	9610	9610	9610	9610	0
356	20250324	124300	122389790	9610	9610	9610	9610	0
357	20250324	124200	122389790	9610	9610	9610	9610	0
358	20250324	124100	122389790	9610	9610	9610	9610	0
359	20250324	124000	122389790	9610	9610	9610	9610	0
360	20250324	123900	122389790	9610	9610	9610	9610	0
361	20250324	123800	122389790	9610	9610	9610	9610	0
362	20250324	123700	122389790	9610	9610	9610	9610	0
363	20250324	123600	122389790	9610	9610	9610	9610	0
364	20250324	123500	122389790	9610	9610	9610	9610	0
365	20250324	123400	122389790	9610	9610	9610	9610	0
366	20250324	123300	122389790	9610	9610	9610	9610	0
367	20250324	123200	122389790	9610	9610	9610	9610	0
368	20250324	123100	122389790	9610	9610	9610	9610	0
369	20250324	123000	122389790	9610	9610	9610	9610	0
370	20250324	122900	122389790	9610	9610	9610	9610	0
371	20250324	122800	122389790	9610	9610	9610	9610	0
372	20250324	122700	122389790	9610	9610	9610	9610	0
373	20250324	122600	122389790	9610	9600	9610	9600	2
374	20250324	122500	122370580	9600	9600	9600	9600	0
375	20250324	122400	122370580	9600	9600	9600	9600	0
376	20250324	122300	122370580	9600	9600	9600	9600	0
377	20250324	122200	122370580	9600	9600	9600	9600	0
378	20250324	122100	122370580	9600	9600	9600	9600	0
379	20250324	122000	122370580	9600	9600	9600	9600	0
380	20250324	121900	122370580	9600	9600	9600	9600	0
381	20250324	121800	122370580	9600	9600	9600	9600	0
382	20250324	121700	122370580	9600	9600	9600	9600	0
383	20250324	121600	122370580	9600	9600	9600	9600	1
384	20250324	121500	122360980	9690	9690	9690	9690	0
385	20250324	121400	122360980	9690	9690	9690	9690	0
386	20250324	121300	122360980	9690	9690	9690	9690	0
387	20250324	121200	122360980	9690	9690	9690	9690	0
388	20250324	121100	122360980	9690	9690	9690	9690	0
389	20250324	121000	122360980	9690	9690	9690	9690	0
390	20250324	120900	122360980	9690	9690	9690	9690	0
391	20250324	120800	122360980	9690	9690	9690	9690	0
392	20250324	120700	122360980	9690	9690	9690	9690	0
393	20250324	120600	122360980	9690	9690	9690	9690	0
394	20250324	120500	122360980	9690	9690	9690	9690	0
395	20250324	120400	122360980	9690	9690	9690	9690	0
396	20250324	120300	122360980	9690	9690	9690	9690	0
397	20250324	120200	122360980	9690	9690	9690	9690	0
398	20250324	120100	122360980	9690	9690	9690	9690	0
399	20250324	120000	122360980	9690	9690	9690	9690	0
400	20250324	115900	122360980	9690	9690	9690	9690	0
401	20250324	115800	122360980	9690	9690	9690	9690	0
402	20250324	115700	122360980	9690	9690	9690	9690	0
403	20250324	115600	122360980	9690	9690	9690	9690	0
404	20250324	115500	122360980	9690	9690	9690	9690	0
405	20250324	115400	122360980	9690	9690	9690	9690	0
406	20250324	115300	122360980	9690	9690	9690	9690	1
407	20250324	115200	122351290	9710	9710	9710	9710	0
408	20250324	115100	122351290	9710	9710	9710	9710	0
409	20250324	115000	122351290	9710	9710	9710	9710	0
410	20250324	114900	122351290	9710	9710	9710	9710	0
411	20250324	114800	122351290	9710	9710	9710	9710	0
412	20250324	114700	122351290	9710	9710	9710	9710	0
413	20250324	114600	122351290	9710	9710	9710	9710	0
414	20250324	114500	122351290	9710	9710	9710	9710	0
415	20250324	114400	122351290	9710	9710	9710	9710	0
416	20250324	114300	122351290	9710	9710	9710	9710	0
417	20250324	114200	122351290	9710	9710	9710	9710	0
418	20250324	114100	122351290	9710	9710	9710	9710	0
419	20250324	114000	122351290	9710	9710	9710	9710	0
420	20250324	113900	122351290	9710	9710	9710	9710	0
421	20250324	113800	122351290	9710	9710	9710	9710	0
422	20250324	113700	122351290	9710	9710	9710	9710	0
423	20250324	113600	122351290	9710	9710	9710	9710	0
424	20250324	113500	122351290	9710	9710	9710	9710	0
425	20250324	113400	122351290	9710	9710	9710	9710	0
426	20250324	113300	122351290	9710	9710	9710	9710	0
427	20250324	113200	122351290	9710	9710	9710	9710	0
428	20250324	113100	122351290	9710	9710	9710	9710	0
429	20250324	113000	122351290	9710	9710	9710	9710	0
430	20250324	112900	122351290	9710	9710	9710	9710	0
431	20250324	112800	122351290	9710	9710	9710	9710	0
432	20250324	112700	122351290	9710	9740	9740	9710	831
433	20250324	112600	114273860	9760	9750	9760	9730	417
434	20250324	112500	110216210	9770	9770	9770	9770	0
435	20250324	112400	110216210	9770	9770	9770	9770	0
436	20250324	112300	110216210	9770	9760	9770	9740	425
437	20250324	112200	106076490	9780	9760	9790	9740	430
438	20250324	112100	101887700	9780	9570	9790	9570	991
439	20250324	112000	92236910	9570	9570	9570	9570	0
440	20250324	111900	92236910	9570	9570	9570	9570	0
441	20250324	111800	92236910	9570	9570	9570	9570	0
442	20250324	111700	92236910	9570	9570	9570	9570	0
443	20250324	111600	92236910	9570	9540	9570	9540	2
444	20250324	111500	92217800	9540	9540	9540	9540	0
445	20250324	111400	92217800	9540	9540	9540	9540	0
446	20250324	111300	92217800	9540	9540	9540	9540	0
447	20250324	111200	92217800	9540	9540	9540	9540	0
448	20250324	111100	92217800	9540	9540	9540	9540	0
449	20250324	111000	92217800	9540	9540	9540	9540	0
450	20250324	110900	92217800	9540	9540	9540	9540	0
451	20250324	110800	92217800	9540	9540	9540	9540	0
452	20250324	110700	92217800	9540	9540	9540	9540	0
453	20250324	110600	92217800	9540	9540	9540	9540	0
454	20250324	110500	92217800	9540	9540	9540	9540	0
455	20250324	110400	92217800	9540	9540	9540	9540	0
456	20250324	110300	92217800	9540	9540	9540	9540	0
457	20250324	110200	92217800	9540	9540	9540	9540	10
458	20250324	110100	92122400	9540	9540	9540	9540	0
459	20250324	110000	92122400	9540	9540	9540	9540	0
460	20250324	105900	92122400	9540	9540	9540	9540	0
461	20250324	105800	92122400	9540	9540	9540	9540	0
462	20250324	105700	92122400	9540	9540	9540	9540	0
463	20250324	105600	92122400	9540	9540	9540	9540	0
464	20250324	105500	92122400	9540	9520	9540	9520	541
465	20250324	105400	86961380	9500	9480	9500	9480	9
466	20250324	105300	86875900	9550	9550	9550	9550	2
467	20250324	105200	86856800	9550	9550	9550	9550	0
468	20250324	105100	86856800	9550	9550	9550	9550	0
469	20250324	105000	86856800	9550	9550	9550	9550	0
470	20250324	104900	86856800	9550	9550	9550	9550	0
471	20250324	104800	86856800	9550	9550	9550	9550	0
472	20250324	104700	86856800	9550	9550	9550	9550	0
473	20250324	104600	86856800	9550	9550	9550	9550	0
474	20250324	104500	86856800	9550	9550	9550	9550	0
475	20250324	104400	86856800	9550	9550	9550	9550	0
476	20250324	104300	86856800	9550	9540	9550	9540	539
477	20250324	104200	81714640	9540	9540	9540	9540	0
478	20250324	104100	81714640	9540	9540	9540	9540	0
479	20250324	104000	81714640	9540	9540	9540	9540	1
480	20250324	103900	81705100	9530	9530	9530	9530	0
481	20250324	103800	81705100	9530	9530	9530	9530	0
482	20250324	103700	81705100	9530	9530	9530	9530	0
483	20250324	103600	81705100	9530	9530	9530	9530	0
484	20250324	103500	81705100	9530	9530	9530	9530	0
485	20250324	103400	81705100	9530	9530	9530	9530	0
486	20250324	103300	81705100	9530	9520	9530	9520	431
487	20250324	103200	77597680	9510	9510	9510	9510	0
488	20250324	103100	77597680	9510	9510	9510	9510	0
489	20250324	103000	77597680	9510	9510	9510	9510	0
490	20250324	102900	77597680	9510	9470	9510	9470	867
491	20250324	102800	69365330	9500	9500	9500	9500	0
492	20250324	102700	69365330	9500	9500	9500	9500	0
493	20250324	102600	69365330	9500	9500	9500	9500	0
494	20250324	102500	69365330	9500	9500	9500	9500	0
495	20250324	102400	69365330	9500	9500	9500	9500	0
496	20250324	102300	69365330	9500	9500	9500	9500	0
497	20250324	102200	69365330	9500	9500	9500	9500	0
498	20250324	102100	69365330	9500	9500	9500	9500	0
499	20250324	102000	69365330	9500	9500	9500	9500	0
500	20250324	101900	69365330	9500	9500	9500	9500	0
501	20250324	101800	69365330	9500	9500	9500	9500	0
502	20250324	101700	69365330	9500	9500	9500	9500	0
503	20250324	101600	69365330	9500	9500	9500	9470	908
504	20250324	101500	60744370	9500	9500	9500	9500	8
505	20250324	101400	60668370	9520	9520	9520	9520	0
506	20250324	101300	60668370	9520	9520	9520	9520	0
507	20250324	101200	60668370	9520	9520	9520	9520	0
508	20250324	101100	60668370	9520	9520	9520	9520	0
509	20250324	101000	60668370	9520	9520	9520	9520	0
510	20250324	100900	60668370	9520	9520	9520	9520	0
511	20250324	100800	60668370	9520	9520	9520	9520	0
512	20250324	100700	60668370	9520	9520	9520	9520	0
513	20250324	100600	60668370	9520	9520	9520	9520	0
514	20250324	100500	60668370	9520	9520	9520	9520	0
515	20250324	100400	60668370	9520	9520	9520	9520	0
516	20250324	100300	60668370	9520	9520	9520	9520	0
517	20250324	100200	60668370	9520	9520	9520	9520	0
518	20250324	100100	60668370	9520	9520	9520	9520	0
519	20250324	100000	60668370	9520	9520	9520	9520	0
520	20250324	095900	60668370	9520	9520	9520	9520	0
521	20250324	095800	60668370	9520	9520	9520	9520	0
522	20250324	095700	60668370	9520	9520	9520	9520	0
523	20250324	095600	60668370	9520	9540	9540	9520	20
524	20250324	095500	60477870	9540	9540	9540	9540	0
525	20250324	095400	60477870	9540	9540	9540	9540	0
526	20250324	095300	60477870	9540	9540	9540	9540	0
527	20250324	095200	60477870	9540	9540	9540	9540	0
528	20250324	095100	60477870	9540	9540	9540	9540	0
529	20250324	095000	60477870	9540	9540	9540	9540	0
530	20250324	094900	60477870	9540	9540	9540	9540	0
531	20250324	094800	60477870	9540	9540	9540	9540	0
532	20250324	094700	60477870	9540	9540	9540	9540	0
533	20250324	094600	60477870	9540	9540	9540	9540	0
534	20250324	094500	60477870	9540	9540	9540	9540	0
535	20250324	094400	60477870	9540	9540	9540	9540	1
536	20250324	094300	60468330	9540	9540	9540	9540	2
537	20250324	094200	60449250	9580	9580	9580	9580	0
538	20250324	094100	60449250	9580	9580	9580	9580	0
539	20250324	094000	60449250	9580	9580	9580	9580	0
540	20250324	093900	60449250	9580	9580	9580	9580	0
541	20250324	093800	60449250	9580	9580	9580	9580	0
542	20250324	093700	60449250	9580	9580	9580	9580	0
543	20250324	093600	60449250	9580	9555	9590	9555	24
544	20250324	093500	60219810	9565	9565	9565	9565	1
545	20250324	093400	60210245	9560	9560	9560	9560	0
546	20250324	093300	60210245	9560	9560	9560	9560	0
547	20250324	093200	60210245	9560	9560	9560	9560	0
548	20250324	093100	60210245	9560	9560	9560	9560	0
549	20250324	093000	60210245	9560	9560	9560	9560	0
550	20250324	092900	60210245	9560	9560	9560	9560	1
551	20250324	092800	60200685	9550	9550	9550	9550	0
552	20250324	092700	60200685	9550	9550	9550	9550	0
553	20250324	092600	60200685	9550	9550	9550	9550	0
554	20250324	092500	60200685	9550	9560	9560	9550	404
555	20250324	092400	56342275	9565	9565	9565	9565	0
556	20250324	092300	56342275	9565	9565	9565	9565	0
557	20250324	092200	56342275	9565	9580	9580	9565	9
558	20250324	092100	56256070	9630	9630	9630	9630	0
559	20250324	092000	56256070	9630	9630	9630	9630	0
560	20250324	091900	56256070	9630	9770	9770	9630	1250
561	20250324	091800	44140270	9780	9780	9840	9780	1828
562	20250324	091700	26230300	9770	9530	9770	9530	596
563	20250324	091600	20530490	9510	9520	9520	9460	1284
564	20250324	091500	8336710	9480	9480	9490	9460	875
565	20250324	091400	37960	9480	9480	9480	9480	0
566	20250324	091300	37960	9480	9480	9480	9480	1
567	20250324	091200	28480	9480	9500	9500	9480	3
568	20250324	091100	0	9540	9540	9540	9540	0
569	20250324	091000	0	9540	9540	9540	9540	0
570	20250324	090900	0	9540	9540	9540	9540	0
571	20250324	090800	0	9540	9540	9540	9540	0
572	20250324	090700	0	9540	9540	9540	9540	0
573	20250324	090600	0	9540	9540	9540	9540	0
574	20250324	090500	0	9540	9540	9540	9540	0
575	20250324	090400	0	9540	9540	9540	9540	0
576	20250324	090300	0	9540	9540	9540	9540	0
577	20250324	090200	0	9540	9540	9540	9540	0
578	20250324	090100	0	9540	9540	9540	9540	0
579	20250324	090000	0	9540	9540	9540	9540	0