KissMeData/001560/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	183500	67705410	9020	9020	9020	9020	282
3	20250319	183400	67705410	9020	9020	9020	9020	0
4	20250319	183300	67705410	9020	9020	9020	9020	0
5	20250319	183200	67705410	9020	9020	9020	9020	0
6	20250319	183100	67705410	9020	9020	9020	9020	0
7	20250319	183000	67705410	9020	9020	9020	9020	0
8	20250319	182900	67705410	9020	9020	9020	9020	0
9	20250319	182800	67705410	9020	9020	9020	9020	0
10	20250319	182700	67705410	9020	9020	9020	9020	0
11	20250319	182600	67705410	9020	9020	9020	9020	0
12	20250319	182500	67705410	9020	9020	9020	9020	0
13	20250319	182400	67705410	9020	9020	9020	9020	0
14	20250319	182300	67705410	9020	9020	9020	9020	0
15	20250319	182200	67705410	9020	9020	9020	9020	0
16	20250319	182100	67705410	9020	9020	9020	9020	0
17	20250319	182000	67705410	9020	9020	9020	9020	0
18	20250319	181900	67705410	9020	9020	9020	9020	0
19	20250319	181800	67705410	9020	9020	9020	9020	0
20	20250319	181700	67705410	9020	9020	9020	9020	0
21	20250319	181600	67705410	9020	9020	9020	9020	0
22	20250319	181500	67705410	9020	9020	9020	9020	0
23	20250319	181400	67705410	9020	9020	9020	9020	0
24	20250319	181300	67705410	9020	9020	9020	9020	0
25	20250319	181200	67705410	9020	9020	9020	9020	0
26	20250319	181100	67705410	9020	9020	9020	9020	0
27	20250319	181000	67705410	9020	9020	9020	9020	0
28	20250319	180900	67705410	9020	9020	9020	9020	0
29	20250319	180800	67705410	9020	9020	9020	9020	0
30	20250319	180700	67705410	9020	9020	9020	9020	0
31	20250319	180600	67705410	9020	9020	9020	9020	0
32	20250319	180500	67705410	9020	9020	9020	9020	282
33	20250319	180400	67705410	9020	9020	9020	9020	0
34	20250319	180300	67705410	9020	9020	9020	9020	0
35	20250319	180200	67705410	9020	9020	9020	9020	0
36	20250319	180100	67705410	9020	9020	9020	9020	0
37	20250319	180000	67705410	9020	9020	9020	9020	0
38	20250319	175900	67705410	9020	9020	9020	9020	0
39	20250319	175800	67705410	9020	9020	9020	9020	0
40	20250319	175700	67705410	9020	9020	9020	9020	0
41	20250319	175600	67705410	9020	9020	9020	9020	0
42	20250319	175500	67705410	9020	9020	9020	9020	0
43	20250319	175400	67705410	9020	9020	9020	9020	0
44	20250319	175300	67705410	9020	9020	9020	9020	0
45	20250319	175200	67705410	9020	9020	9020	9020	0
46	20250319	175100	67705410	9020	9020	9020	9020	0
47	20250319	175000	67705410	9020	9020	9020	9020	0
48	20250319	174900	67705410	9020	9020	9020	9020	0
49	20250319	174800	67705410	9020	9020	9020	9020	0
50	20250319	174700	67705410	9020	9020	9020	9020	0
51	20250319	174600	67705410	9020	9020	9020	9020	0
52	20250319	174500	67705410	9020	9020	9020	9020	0
53	20250319	174400	67705410	9020	9020	9020	9020	0
54	20250319	174300	67705410	9020	9020	9020	9020	0
55	20250319	174200	67705410	9020	9020	9020	9020	0
56	20250319	174100	67705410	9020	9020	9020	9020	0
57	20250319	174000	67705410	9020	9020	9020	9020	0
58	20250319	173900	67705410	9020	9020	9020	9020	0
59	20250319	173800	67705410	9020	9020	9020	9020	0
60	20250319	173700	67705410	9020	9020	9020	9020	0
61	20250319	173600	67705410	9020	9020	9020	9020	0
62	20250319	173500	67705410	9020	9020	9020	9020	282
63	20250319	173400	67705410	9020	9020	9020	9020	0
64	20250319	173300	67705410	9020	9020	9020	9020	0
65	20250319	173200	67705410	9020	9020	9020	9020	0
66	20250319	173100	67705410	9020	9020	9020	9020	0
67	20250319	173000	67705410	9020	9020	9020	9020	0
68	20250319	172900	67705410	9020	9020	9020	9020	0
69	20250319	172800	67705410	9020	9020	9020	9020	0
70	20250319	172700	67705410	9020	9020	9020	9020	0
71	20250319	172600	67705410	9020	9020	9020	9020	0
72	20250319	172500	67705410	9020	9020	9020	9020	0
73	20250319	172400	67705410	9020	9020	9020	9020	0
74	20250319	172300	67705410	9020	9020	9020	9020	0
75	20250319	172200	67705410	9020	9020	9020	9020	0
76	20250319	172100	67705410	9020	9020	9020	9020	0
77	20250319	172000	67705410	9020	9020	9020	9020	0
78	20250319	171900	67705410	9020	9020	9020	9020	0
79	20250319	171800	67705410	9020	9020	9020	9020	0
80	20250319	171700	67705410	9020	9020	9020	9020	0
81	20250319	171600	67705410	9020	9020	9020	9020	0
82	20250319	171500	67705410	9020	9020	9020	9020	0
83	20250319	171400	67705410	9020	9020	9020	9020	0
84	20250319	171300	67705410	9020	9020	9020	9020	0
85	20250319	171200	67705410	9020	9020	9020	9020	0
86	20250319	171100	67705410	9020	9020	9020	9020	0
87	20250319	171000	67705410	9020	9020	9020	9020	0
88	20250319	170900	67705410	9020	9020	9020	9020	0
89	20250319	170800	67705410	9020	9020	9020	9020	0
90	20250319	170700	67705410	9020	9020	9020	9020	0
91	20250319	170600	67705410	9020	9020	9020	9020	0
92	20250319	170500	67705410	9020	9020	9020	9020	282
93	20250319	170400	67705410	9020	9020	9020	9020	0
94	20250319	170300	67705410	9020	9020	9020	9020	0
95	20250319	170200	67705410	9020	9020	9020	9020	0
96	20250319	170100	67705410	9020	9020	9020	9020	0
97	20250319	170000	67705410	9020	9020	9020	9020	0
98	20250319	165900	67705410	9020	9020	9020	9020	0
99	20250319	165800	67705410	9020	9020	9020	9020	0
100	20250319	165700	67705410	9020	9020	9020	9020	0
101	20250319	165600	67705410	9020	9020	9020	9020	0
102	20250319	165500	67705410	9020	9020	9020	9020	0
103	20250319	165400	67705410	9020	9020	9020	9020	0
104	20250319	165300	67705410	9020	9020	9020	9020	0
105	20250319	165200	67705410	9020	9020	9020	9020	0
106	20250319	165100	67705410	9020	9020	9020	9020	0
107	20250319	165000	67705410	9020	9020	9020	9020	0
108	20250319	164900	67705410	9020	9020	9020	9020	0
109	20250319	164800	67705410	9020	9020	9020	9020	0
110	20250319	164700	67705410	9020	9020	9020	9020	0
111	20250319	164600	67705410	9020	9020	9020	9020	0
112	20250319	164500	67705410	9020	9020	9020	9020	0
113	20250319	164400	67705410	9020	9020	9020	9020	0
114	20250319	164300	67705410	9020	9020	9020	9020	0
115	20250319	164200	67705410	9020	9020	9020	9020	0
116	20250319	164100	67705410	9020	9020	9020	9020	0
117	20250319	164000	67705410	9020	9020	9020	9020	0
118	20250319	163900	67705410	9020	9020	9020	9020	0
119	20250319	163800	67705410	9020	9020	9020	9020	0
120	20250319	163700	67705410	9020	9020	9020	9020	0
121	20250319	163600	67705410	9020	9020	9020	9020	0
122	20250319	163500	67705410	9020	9020	9020	9020	282
123	20250319	163400	67705410	9020	9020	9020	9020	0
124	20250319	163300	67705410	9020	9020	9020	9020	0
125	20250319	163200	67705410	9020	9020	9020	9020	0
126	20250319	163100	67705410	9020	9020	9020	9020	0
127	20250319	163000	67705410	9020	9020	9020	9020	0
128	20250319	162900	67705410	9020	9020	9020	9020	0
129	20250319	162800	67705410	9020	9020	9020	9020	0
130	20250319	162700	67705410	9020	9020	9020	9020	0
131	20250319	162600	67705410	9020	9020	9020	9020	0
132	20250319	162500	67705410	9020	9020	9020	9020	0
133	20250319	162400	67705410	9020	9020	9020	9020	0
134	20250319	162300	67705410	9020	9020	9020	9020	0
135	20250319	162200	67705410	9020	9020	9020	9020	0
136	20250319	162100	67705410	9020	9020	9020	9020	0
137	20250319	162000	67705410	9020	9020	9020	9020	0
138	20250319	161900	67705410	9020	9020	9020	9020	0
139	20250319	161800	67705410	9020	9020	9020	9020	0
140	20250319	161700	67705410	9020	9020	9020	9020	0
141	20250319	161600	67705410	9020	9020	9020	9020	0
142	20250319	161500	67705410	9020	9020	9020	9020	0
143	20250319	161400	67705410	9020	9020	9020	9020	0
144	20250319	161300	67705410	9020	9020	9020	9020	0
145	20250319	161200	67705410	9020	9020	9020	9020	0
146	20250319	161100	67705410	9020	9020	9020	9020	0
147	20250319	161000	67705410	9020	9020	9020	9020	0
148	20250319	160900	67705410	9020	9020	9020	9020	0
149	20250319	160800	67705410	9020	9020	9020	9020	0
150	20250319	160700	67705410	9020	9020	9020	9020	0
151	20250319	160600	67705410	9020	9020	9020	9020	0
152	20250319	160500	67705410	9020	9020	9020	9020	282
153	20250319	160400	67705410	9020	9020	9020	9020	0
154	20250319	160300	67705410	9020	9020	9020	9020	0
155	20250319	160200	67705410	9020	9020	9020	9020	0
156	20250319	160100	67705410	9020	9020	9020	9020	0
157	20250319	160000	67705410	9020	9020	9020	9020	0
158	20250319	155900	67705410	9020	9020	9020	9020	0
159	20250319	155800	67705410	9020	9020	9020	9020	0
160	20250319	155700	67705410	9020	9020	9020	9020	0
161	20250319	155600	67705410	9020	9020	9020	9020	0
162	20250319	155500	67705410	9020	9020	9020	9020	0
163	20250319	155400	67705410	9020	9020	9020	9020	0
164	20250319	155300	67705410	9020	9020	9020	9020	0
165	20250319	155200	67705410	9020	9020	9020	9020	0
166	20250319	155100	67705410	9020	9020	9020	9020	0
167	20250319	155000	67705410	9020	9020	9020	9020	0
168	20250319	154900	67705410	9020	9020	9020	9020	0
169	20250319	154800	67705410	9020	9020	9020	9020	0
170	20250319	154700	67705410	9020	9020	9020	9020	0
171	20250319	154600	67705410	9020	9020	9020	9020	0
172	20250319	154500	67705410	9020	9020	9020	9020	0
173	20250319	154400	67705410	9020	9020	9020	9020	0
174	20250319	154300	67705410	9020	9020	9020	9020	0
175	20250319	154200	67705410	9020	9020	9020	9020	0
176	20250319	154100	67705410	9020	9020	9020	9020	0
177	20250319	154000	67705410	9020	9020	9020	9020	0
178	20250319	153900	67705410	9020	9020	9020	9020	0
179	20250319	153800	67705410	9020	9020	9020	9020	0
180	20250319	153700	67705410	9020	9020	9020	9020	0
181	20250319	153600	67705410	9020	9020	9020	9020	0
182	20250319	153500	67705410	9020	9020	9020	9020	282
183	20250319	153400	67705410	9020	9020	9020	9020	0
184	20250319	153300	67705410	9020	9020	9020	9020	0
185	20250319	153200	67705410	9020	9020	9020	9020	0
186	20250319	153100	67705410	9020	9020	9020	9020	0
187	20250319	153000	67705410	9020	9020	9020	9020	282
188	20250319	152900	65161770	8950	8950	8950	8950	0
189	20250319	152800	65161770	8950	8950	8950	8950	0
190	20250319	152700	65161770	8950	8950	8950	8950	0
191	20250319	152600	65161770	8950	8950	8950	8950	0
192	20250319	152500	65161770	8950	8950	8950	8950	0
193	20250319	152400	65161770	8950	8950	8950	8950	0
194	20250319	152300	65161770	8950	8950	8950	8950	0
195	20250319	152200	65161770	8950	8950	8950	8950	0
196	20250319	152100	65161770	8950	8950	8950	8950	0
197	20250319	152000	65161770	8950	8950	8950	8950	0
198	20250319	151900	65161770	8950	8910	8950	8910	140
199	20250319	151800	63912830	8800	8800	8800	8800	0
200	20250319	151700	63912830	8800	8800	8800	8800	0
201	20250319	151600	63912830	8800	8800	8800	8800	0
202	20250319	151500	63912830	8800	8830	8950	8800	249
203	20250319	151400	61709500	8820	8820	8820	8820	0
204	20250319	151300	61709500	8820	8850	8890	8820	370
205	20250319	151200	58434130	8850	8850	8850	8850	96
206	20250319	151100	57584530	8870	8870	8870	8870	0
207	20250319	151000	57584530	8870	8840	8870	8840	101
208	20250319	150900	56688690	8900	8900	8900	8900	6
209	20250319	150800	56635290	8950	8950	8950	8950	0
210	20250319	150700	56635290	8950	9040	9050	8820	114
211	20250319	150600	55613860	8970	8990	9040	8970	629
212	20250319	150500	49964280	9020	8940	9020	8920	668
213	20250319	150400	43994650	8870	8830	8940	8830	116
214	20250319	150300	42969050	8830	8830	8830	8830	0
215	20250319	150200	42969050	8830	8830	8830	8830	15
216	20250319	150100	42836600	8830	8830	8830	8830	0
217	20250319	150000	42836600	8830	8830	8830	8830	0
218	20250319	145900	42836600	8830	8830	8830	8830	0
219	20250319	145800	42836600	8830	8820	8830	8820	150
220	20250319	145700	41512310	8800	8800	8800	8800	0
221	20250319	145600	41512310	8800	8800	8800	8800	0
222	20250319	145500	41512310	8800	8800	8800	8800	0
223	20250319	145400	41512310	8800	8820	8820	8800	140
224	20250319	145300	40279130	8830	8830	8830	8830	0
225	20250319	145200	40279130	8830	8830	8830	8830	1
226	20250319	145100	40270300	8820	8820	8820	8820	0
227	20250319	145000	40270300	8820	8820	8820	8820	0
228	20250319	144900	40270300	8820	8820	8820	8820	0
229	20250319	144800	40270300	8820	8820	8820	8820	0
230	20250319	144700	40270300	8820	8820	8820	8820	0
231	20250319	144600	40270300	8820	8820	8820	8820	42
232	20250319	144500	39899860	8820	8820	8820	8820	1
233	20250319	144400	39891040	8810	8810	8810	8810	0
234	20250319	144300	39891040	8810	8810	8810	8810	0
235	20250319	144200	39891040	8810	8810	8810	8810	68
236	20250319	144100	39291960	8810	8810	8810	8810	17
237	20250319	144000	39142190	8810	8810	8810	8800	247
238	20250319	143900	36966570	8850	8850	8850	8850	0
239	20250319	143800	36966570	8850	8850	8850	8850	380
240	20250319	143700	33603570	8840	8840	8840	8840	0
241	20250319	143600	33603570	8840	8830	8840	8830	65
242	20250319	143500	33029280	8850	8850	8850	8850	0
243	20250319	143400	33029280	8850	8850	8850	8850	0
244	20250319	143300	33029280	8850	8850	8850	8850	0
245	20250319	143200	33029280	8850	8850	8850	8850	0
246	20250319	143100	33029280	8850	8850	8850	8850	0
247	20250319	143000	33029280	8850	8850	8850	8850	0
248	20250319	142900	33029280	8850	8850	8850	8850	0
249	20250319	142800	33029280	8850	8850	8850	8850	0
250	20250319	142700	33029280	8850	8850	8850	8850	0
251	20250319	142600	33029280	8850	8850	8850	8850	0
252	20250319	142500	33029280	8850	8850	8850	8850	0
253	20250319	142400	33029280	8850	8850	8850	8850	0
254	20250319	142300	33029280	8850	8830	8850	8810	305
255	20250319	142200	30340920	8830	8850	8850	8830	301
256	20250319	142100	27681840	8850	8850	8850	8850	0
257	20250319	142000	27681840	8850	8850	8850	8850	0
258	20250319	141900	27681840	8850	8850	8850	8850	0
259	20250319	141800	27681840	8850	8850	8850	8850	0
260	20250319	141700	27681840	8850	8850	8850	8850	0
261	20250319	141600	27681840	8850	8850	8850	8850	0
262	20250319	141500	27681840	8850	8850	8850	8850	0
263	20250319	141400	27681840	8850	8850	8850	8850	0
264	20250319	141300	27681840	8850	8850	8850	8850	0
265	20250319	141200	27681840	8850	8850	8850	8850	0
266	20250319	141100	27681840	8850	8850	8850	8850	0
267	20250319	141000	27681840	8850	8850	8850	8850	0
268	20250319	140900	27681840	8850	8850	8850	8850	0
269	20250319	140800	27681840	8850	8850	8850	8850	0
270	20250319	140700	27681840	8850	8850	8850	8850	0
271	20250319	140600	27681840	8850	8850	8850	8850	0
272	20250319	140500	27681840	8850	8850	8850	8850	0
273	20250319	140400	27681840	8850	8850	8850	8850	0
274	20250319	140300	27681840	8850	8850	8850	8850	0
275	20250319	140200	27681840	8850	8850	8850	8850	0
276	20250319	140100	27681840	8850	8850	8850	8850	0
277	20250319	140000	27681840	8850	8850	8850	8850	0
278	20250319	135900	27681840	8850	8850	8850	8850	0
279	20250319	135800	27681840	8850	8850	8850	8850	0
280	20250319	135700	27681840	8850	8850	8850	8850	0
281	20250319	135600	27681840	8850	8850	8850	8850	0
282	20250319	135500	27681840	8850	8850	8850	8850	0
283	20250319	135400	27681840	8850	8850	8850	8850	0
284	20250319	135300	27681840	8850	8850	8850	8850	0
285	20250319	135200	27681840	8850	8850	8850	8850	0
286	20250319	135100	27681840	8850	8850	8850	8850	0
287	20250319	135000	27681840	8850	8850	8850	8850	0
288	20250319	134900	27681840	8850	8850	8850	8850	0
289	20250319	134800	27681840	8850	8850	8850	8850	0
290	20250319	134700	27681840	8850	8850	8850	8850	0
291	20250319	134600	27681840	8850	8850	8850	8850	209
292	20250319	134500	25832190	8870	8870	8870	8870	0
293	20250319	134400	25832190	8870	8870	8870	8870	0
294	20250319	134300	25832190	8870	8870	8870	8870	0
295	20250319	134200	25832190	8870	8870	8870	8870	0
296	20250319	134100	25832190	8870	8870	8870	8870	0
297	20250319	134000	25832190	8870	8870	8870	8870	0
298	20250319	133900	25832190	8870	8870	8870	8870	0
299	20250319	133800	25832190	8870	8870	8870	8870	0
300	20250319	133700	25832190	8870	8870	8870	8870	0
301	20250319	133600	25832190	8870	8870	8870	8870	0
302	20250319	133500	25832190	8870	8870	8870	8870	0
303	20250319	133400	25832190	8870	8870	8870	8870	0
304	20250319	133300	25832190	8870	8860	8870	8860	8
305	20250319	133200	25761290	8860	8860	8860	8860	0
306	20250319	133100	25761290	8860	8860	8860	8860	0
307	20250319	133000	25761290	8860	8860	8860	8860	0
308	20250319	132900	25761290	8860	8860	8860	8860	0
309	20250319	132800	25761290	8860	8860	8860	8860	0
310	20250319	132700	25761290	8860	8860	8860	8860	0
311	20250319	132600	25761290	8860	8860	8860	8860	0
312	20250319	132500	25761290	8860	8860	8860	8860	0
313	20250319	132400	25761290	8860	8860	8860	8860	0
314	20250319	132300	25761290	8860	8860	8860	8860	0
315	20250319	132200	25761290	8860	8860	8860	8860	0
316	20250319	132100	25761290	8860	8860	8860	8860	0
317	20250319	132000	25761290	8860	8860	8860	8860	0
318	20250319	131900	25761290	8860	8860	8860	8860	0
319	20250319	131800	25761290	8860	8860	8860	8860	0
320	20250319	131700	25761290	8860	8860	8860	8860	0
321	20250319	131600	25761290	8860	8860	8860	8860	0
322	20250319	131500	25761290	8860	8860	8860	8860	0
323	20250319	131400	25761290	8860	8860	8860	8860	0
324	20250319	131300	25761290	8860	8860	8860	8860	0
325	20250319	131200	25761290	8860	8860	8860	8860	0
326	20250319	131100	25761290	8860	8860	8860	8860	0
327	20250319	131000	25761290	8860	8860	8860	8860	0
328	20250319	130900	25761290	8860	8860	8860	8860	0
329	20250319	130800	25761290	8860	8860	8860	8860	0
330	20250319	130700	25761290	8860	8860	8860	8860	0
331	20250319	130600	25761290	8860	8860	8860	8860	0
332	20250319	130500	25761290	8860	8860	8860	8860	0
333	20250319	130400	25761290	8860	8860	8860	8860	0
334	20250319	130300	25761290	8860	8860	8860	8860	0
335	20250319	130200	25761290	8860	8860	8860	8860	0
336	20250319	130100	25761290	8860	8860	8860	8860	0
337	20250319	130000	25761290	8860	8860	8860	8860	0
338	20250319	125900	25761290	8860	8860	8860	8860	0
339	20250319	125800	25761290	8860	8860	8860	8860	0
340	20250319	125700	25761290	8860	8860	8860	8860	0
341	20250319	125600	25761290	8860	8860	8860	8860	0
342	20250319	125500	25761290	8860	8860	8860	8860	4
343	20250319	125400	25725850	8850	8850	8850	8850	0
344	20250319	125300	25725850	8850	8850	8850	8850	0
345	20250319	125200	25725850	8850	8850	8850	8850	0
346	20250319	125100	25725850	8850	8850	8850	8850	0
347	20250319	125000	25725850	8850	8850	8850	8850	0
348	20250319	124900	25725850	8850	8850	8850	8850	0
349	20250319	124800	25725850	8850	8850	8850	8850	0
350	20250319	124700	25725850	8850	8850	8850	8850	0
351	20250319	124600	25725850	8850	8850	8850	8850	0
352	20250319	124500	25725850	8850	8850	8850	8850	0
353	20250319	124400	25725850	8850	8850	8850	8850	0
354	20250319	124300	25725850	8850	8850	8850	8850	0
355	20250319	124200	25725850	8850	8850	8850	8850	0
356	20250319	124100	25725850	8850	8850	8850	8850	0
357	20250319	124000	25725850	8850	8850	8850	8850	0
358	20250319	123900	25725850	8850	8850	8850	8850	0
359	20250319	123800	25725850	8850	8850	8850	8850	0
360	20250319	123700	25725850	8850	8850	8850	8850	0
361	20250319	123600	25725850	8850	8850	8850	8850	0
362	20250319	123500	25725850	8850	8850	8850	8850	0
363	20250319	123400	25725850	8850	8850	8850	8850	0
364	20250319	123300	25725850	8850	8850	8850	8850	0
365	20250319	123200	25725850	8850	8850	8850	8850	0
366	20250319	123100	25725850	8850	8850	8850	8850	0
367	20250319	123000	25725850	8850	8850	8850	8850	0
368	20250319	122900	25725850	8850	8850	8850	8850	0
369	20250319	122800	25725850	8850	8850	8850	8850	0
370	20250319	122700	25725850	8850	8850	8850	8850	0
371	20250319	122600	25725850	8850	8850	8850	8850	0
372	20250319	122500	25725850	8850	8850	8850	8850	0
373	20250319	122400	25725850	8850	8850	8850	8850	0
374	20250319	122300	25725850	8850	8850	8850	8850	0
375	20250319	122200	25725850	8850	8850	8850	8850	0
376	20250319	122100	25725850	8850	8850	8850	8850	0
377	20250319	122000	25725850	8850	8850	8850	8850	0
378	20250319	121900	25725850	8850	8850	8850	8850	0
379	20250319	121800	25725850	8850	8850	8850	8850	0
380	20250319	121700	25725850	8850	8850	8850	8850	0
381	20250319	121600	25725850	8850	8850	8850	8850	0
382	20250319	121500	25725850	8850	8850	8850	8850	0
383	20250319	121400	25725850	8850	8850	8850	8850	0
384	20250319	121300	25725850	8850	8850	8850	8850	0
385	20250319	121200	25725850	8850	8850	8850	8850	0
386	20250319	121100	25725850	8850	8850	8850	8850	0
387	20250319	121000	25725850	8850	8850	8850	8850	0
388	20250319	120900	25725850	8850	8850	8850	8850	0
389	20250319	120800	25725850	8850	8850	8850	8850	0
390	20250319	120700	25725850	8850	8850	8850	8850	0
391	20250319	120600	25725850	8850	8850	8850	8850	0
392	20250319	120500	25725850	8850	8850	8850	8850	0
393	20250319	120400	25725850	8850	8850	8850	8850	0
394	20250319	120300	25725850	8850	8850	8850	8850	0
395	20250319	120200	25725850	8850	8860	8860	8850	95
396	20250319	120100	24884870	8870	8870	8870	8870	0
397	20250319	120000	24884870	8870	8870	8870	8870	0
398	20250319	115900	24884870	8870	8870	8870	8870	0
399	20250319	115800	24884870	8870	8870	8870	8870	0
400	20250319	115700	24884870	8870	8870	8870	8870	0
401	20250319	115600	24884870	8870	8870	8870	8870	1
402	20250319	115500	24876000	8870	8870	8870	8870	0
403	20250319	115400	24876000	8870	8870	8870	8870	7
404	20250319	115300	24813910	8870	8870	8870	8870	0
405	20250319	115200	24813910	8870	8870	8870	8870	0
406	20250319	115100	24813910	8870	8870	8870	8870	0
407	20250319	115000	24813910	8870	8870	8870	8870	0
408	20250319	114900	24813910	8870	8870	8870	8870	0
409	20250319	114800	24813910	8870	8870	8870	8870	0
410	20250319	114700	24813910	8870	8870	8870	8870	0
411	20250319	114600	24813910	8870	8870	8870	8870	0
412	20250319	114500	24813910	8870	8870	8870	8870	0
413	20250319	114400	24813910	8870	8870	8870	8870	0
414	20250319	114300	24813910	8870	8870	8870	8870	0
415	20250319	114200	24813910	8870	8870	8870	8870	0
416	20250319	114100	24813910	8870	8870	8870	8870	0
417	20250319	114000	24813910	8870	8870	8870	8870	0
418	20250319	113900	24813910	8870	8870	8870	8870	0
419	20250319	113800	24813910	8870	8870	8870	8870	0
420	20250319	113700	24813910	8870	8870	8870	8870	0
421	20250319	113600	24813910	8870	8870	8870	8870	5
422	20250319	113500	24769560	8870	8870	8870	8870	0
423	20250319	113400	24769560	8870	8870	8870	8870	0
424	20250319	113300	24769560	8870	8870	8870	8870	0
425	20250319	113200	24769560	8870	8870	8870	8870	0
426	20250319	113100	24769560	8870	8870	8870	8870	0
427	20250319	113000	24769560	8870	8870	8870	8870	0
428	20250319	112900	24769560	8870	8870	8870	8870	0
429	20250319	112800	24769560	8870	8870	8870	8870	0
430	20250319	112700	24769560	8870	8870	8870	8870	0
431	20250319	112600	24769560	8870	8870	8870	8870	0
432	20250319	112500	24769560	8870	8870	8870	8870	0
433	20250319	112400	24769560	8870	8870	8870	8870	0
434	20250319	112300	24769560	8870	8870	8870	8870	0
435	20250319	112200	24769560	8870	8870	8870	8870	0
436	20250319	112100	24769560	8870	8870	8870	8870	0
437	20250319	112000	24769560	8870	8870	8870	8870	0
438	20250319	111900	24769560	8870	8870	8870	8870	0
439	20250319	111800	24769560	8870	8870	8870	8870	0
440	20250319	111700	24769560	8870	8870	8870	8870	0
441	20250319	111600	24769560	8870	8870	8870	8870	0
442	20250319	111500	24769560	8870	8870	8870	8870	0
443	20250319	111400	24769560	8870	8870	8870	8870	0
444	20250319	111300	24769560	8870	8870	8870	8870	0
445	20250319	111200	24769560	8870	8870	8870	8870	0
446	20250319	111100	24769560	8870	8870	8870	8870	0
447	20250319	111000	24769560	8870	8870	8870	8870	0
448	20250319	110900	24769560	8870	8870	8870	8870	0
449	20250319	110800	24769560	8870	8870	8870	8870	0
450	20250319	110700	24769560	8870	8870	8870	8870	0
451	20250319	110600	24769560	8870	8870	8870	8870	0
452	20250319	110500	24769560	8870	8870	8870	8870	0
453	20250319	110400	24769560	8870	8870	8870	8870	0
454	20250319	110300	24769560	8870	8870	8870	8870	0
455	20250319	110200	24769560	8870	8870	8870	8870	0
456	20250319	110100	24769560	8870	8870	8870	8870	0
457	20250319	110000	24769560	8870	8870	8870	8870	0
458	20250319	105900	24769560	8870	8870	8870	8870	0
459	20250319	105800	24769560	8870	8870	8870	8870	0
460	20250319	105700	24769560	8870	8870	8870	8870	0
461	20250319	105600	24769560	8870	8870	8870	8870	0
462	20250319	105500	24769560	8870	8870	8870	8870	0
463	20250319	105400	24769560	8870	8870	8870	8870	0
464	20250319	105300	24769560	8870	8870	8870	8870	0
465	20250319	105200	24769560	8870	8870	8870	8870	0
466	20250319	105100	24769560	8870	8870	8870	8870	0
467	20250319	105000	24769560	8870	8870	8870	8870	0
468	20250319	104900	24769560	8870	8870	8870	8870	0
469	20250319	104800	24769560	8870	8870	8870	8870	0
470	20250319	104700	24769560	8870	8870	8870	8870	105
471	20250319	104600	23838210	8870	8870	8870	8870	0
472	20250319	104500	23838210	8870	8870	8870	8870	10
473	20250319	104400	23749510	8870	8870	8870	8870	0
474	20250319	104300	23749510	8870	8870	8870	8870	0
475	20250319	104200	23749510	8870	8870	8870	8870	0
476	20250319	104100	23749510	8870	8870	8870	8870	0
477	20250319	104000	23749510	8870	8890	8890	8870	30
478	20250319	103900	23483360	8900	8900	8900	8900	0
479	20250319	103800	23483360	8900	8900	8900	8900	0
480	20250319	103700	23483360	8900	8900	8900	8900	0
481	20250319	103600	23483360	8900	8900	8900	8900	0
482	20250319	103500	23483360	8900	8900	8900	8900	0
483	20250319	103400	23483360	8900	8900	8900	8900	0
484	20250319	103300	23483360	8900	8900	8900	8900	0
485	20250319	103200	23483360	8900	8900	8900	8900	0
486	20250319	103100	23483360	8900	8900	8900	8900	0
487	20250319	103000	23483360	8900	8900	8900	8900	0
488	20250319	102900	23483360	8900	8900	8900	8900	0
489	20250319	102800	23483360	8900	8900	8900	8900	0
490	20250319	102700	23483360	8900	8900	8900	8900	0
491	20250319	102600	23483360	8900	8900	8900	8900	0
492	20250319	102500	23483360	8900	8900	8900	8900	0
493	20250319	102400	23483360	8900	8900	8900	8900	0
494	20250319	102300	23483360	8900	8900	8900	8900	0
495	20250319	102200	23483360	8900	8900	8900	8900	0
496	20250319	102100	23483360	8900	8900	8900	8900	0
497	20250319	102000	23483360	8900	8900	8900	8900	0
498	20250319	101900	23483360	8900	8900	8900	8900	0
499	20250319	101800	23483360	8900	8900	8900	8900	1
500	20250319	101700	23474460	8900	8900	8900	8900	0
501	20250319	101600	23474460	8900	8900	8900	8900	0
502	20250319	101500	23474460	8900	8900	8900	8900	0
503	20250319	101400	23474460	8900	8900	8900	8900	0
504	20250319	101300	23474460	8900	8900	8900	8900	0
505	20250319	101200	23474460	8900	8900	8900	8900	0
506	20250319	101100	23474460	8900	8900	8900	8900	0
507	20250319	101000	23474460	8900	8900	8900	8900	0
508	20250319	100900	23474460	8900	8900	8900	8900	0
509	20250319	100800	23474460	8900	8900	8900	8900	0
510	20250319	100700	23474460	8900	8900	8900	8900	1
511	20250319	100600	23465560	8870	8870	8870	8870	0
512	20250319	100500	23465560	8870	8870	8870	8870	0
513	20250319	100400	23465560	8870	8870	8870	8870	0
514	20250319	100300	23465560	8870	8870	8870	8870	0
515	20250319	100200	23465560	8870	8870	8870	8870	0
516	20250319	100100	23465560	8870	8870	8870	8870	1
517	20250319	100000	23456690	8870	8870	8870	8870	0
518	20250319	095900	23456690	8870	8870	8870	8870	0
519	20250319	095800	23456690	8870	8870	8870	8870	0
520	20250319	095700	23456690	8870	8900	8900	8870	4
521	20250319	095600	23421180	8910	8910	8910	8910	0
522	20250319	095500	23421180	8910	8910	8910	8910	0
523	20250319	095400	23421180	8910	8890	8910	8890	2
524	20250319	095300	23403380	8870	8870	8870	8870	0
525	20250319	095200	23403380	8870	8870	8870	8870	0
526	20250319	095100	23403380	8870	8870	8870	8870	0
527	20250319	095000	23403380	8870	8870	8870	8870	0
528	20250319	094900	23403380	8870	8870	8870	8870	0
529	20250319	094800	23403380	8870	8870	8870	8870	0
530	20250319	094700	23403380	8870	8870	8870	8870	0
531	20250319	094600	23403380	8870	8870	8870	8870	0
532	20250319	094500	23403380	8870	8870	8870	8870	0
533	20250319	094400	23403380	8870	8870	8870	8870	0
534	20250319	094300	23403380	8870	8870	8870	8870	0
535	20250319	094200	23403380	8870	8870	8870	8870	0
536	20250319	094100	23403380	8870	8870	8870	8870	0
537	20250319	094000	23403380	8870	8870	8870	8870	6
538	20250319	093900	23350160	8870	8870	8870	8870	0
539	20250319	093800	23350160	8870	8870	8870	8870	0
540	20250319	093700	23350160	8870	8870	8870	8870	0
541	20250319	093600	23350160	8870	8870	8870	8870	0
542	20250319	093500	23350160	8870	8870	8870	8870	0
543	20250319	093400	23350160	8870	8870	8870	8870	0
544	20250319	093300	23350160	8870	8870	8870	8870	0
545	20250319	093200	23350160	8870	8870	8870	8870	1
546	20250319	093100	23341290	8860	8860	8860	8860	0
547	20250319	093000	23341290	8860	8860	8860	8860	0
548	20250319	092900	23341290	8860	8860	8860	8860	0
549	20250319	092800	23341290	8860	8860	8860	8860	0
550	20250319	092700	23341290	8860	8860	8860	8860	0
551	20250319	092600	23341290	8860	8860	8860	8860	0
552	20250319	092500	23341290	8860	8860	8860	8860	0
553	20250319	092400	23341290	8860	8860	8860	8860	0
554	20250319	092300	23341290	8860	8860	8860	8860	0
555	20250319	092200	23341290	8860	8860	8860	8860	0
556	20250319	092100	23341290	8860	8860	8860	8860	0
557	20250319	092000	23341290	8860	8860	8860	8860	0
558	20250319	091900	23341290	8860	8860	8860	8860	0
559	20250319	091800	23341290	8860	8860	8860	8860	0
560	20250319	091700	23341290	8860	8860	8860	8860	0
561	20250319	091600	23341290	8860	8860	8860	8860	0
562	20250319	091500	23341290	8860	8860	8860	8860	3
563	20250319	091400	23314710	8860	8860	8860	8860	0
564	20250319	091300	23314710	8860	8860	8860	8860	0
565	20250319	091200	23314710	8860	8860	8860	8860	0
566	20250319	091100	23314710	8860	8860	8860	8860	28
567	20250319	091000	23066630	8850	8830	8850	8830	380
568	20250319	090900	19710660	8830	8880	8880	8820	887
569	20250319	090800	11876440	8850	8820	8850	8820	80
570	20250319	090700	11169440	8840	8830	8840	8830	580
571	20250319	090600	6044410	8830	8840	8840	8830	305
572	20250319	090500	3350280	8840	8870	8870	8840	95
573	20250319	090400	2509760	8870	8870	8870	8870	107
574	20250319	090300	1560670	8870	8870	8870	8870	0
575	20250319	090200	1560670	8870	8880	8880	8870	44
576	20250319	090100	1170200	8870	8870	8870	8870	12
577	20250319	090000	1063760	8880	9100	9100	8880	119