KissMeData/004650/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	184300	77292180	8880	8880	8880	8880	118
3	20250321	184200	77292180	8880	8880	8880	8880	0
4	20250321	184100	77292180	8880	8880	8880	8880	0
5	20250321	184000	77292180	8880	8880	8880	8880	0
6	20250321	183900	77292180	8880	8880	8880	8880	0
7	20250321	183800	77292180	8880	8880	8880	8880	0
8	20250321	183700	77292180	8880	8880	8880	8880	0
9	20250321	183600	77292180	8880	8880	8880	8880	0
10	20250321	183500	77292180	8880	8880	8880	8880	0
11	20250321	183400	77292180	8880	8880	8880	8880	0
12	20250321	183300	77292180	8880	8880	8880	8880	0
13	20250321	183200	77292180	8880	8880	8880	8880	0
14	20250321	183100	77292180	8880	8880	8880	8880	0
15	20250321	183000	77292180	8880	8880	8880	8880	0
16	20250321	182900	77292180	8880	8880	8880	8880	0
17	20250321	182800	77292180	8880	8880	8880	8880	0
18	20250321	182700	77292180	8880	8880	8880	8880	0
19	20250321	182600	77292180	8880	8880	8880	8880	0
20	20250321	182500	77292180	8880	8880	8880	8880	0
21	20250321	182400	77292180	8880	8880	8880	8880	0
22	20250321	182300	77292180	8880	8880	8880	8880	0
23	20250321	182200	77292180	8880	8880	8880	8880	0
24	20250321	182100	77292180	8880	8880	8880	8880	0
25	20250321	182000	77292180	8880	8880	8880	8880	0
26	20250321	181900	77292180	8880	8880	8880	8880	0
27	20250321	181800	77292180	8880	8880	8880	8880	0
28	20250321	181700	77292180	8880	8880	8880	8880	0
29	20250321	181600	77292180	8880	8880	8880	8880	0
30	20250321	181500	77292180	8880	8880	8880	8880	0
31	20250321	181400	77292180	8880	8880	8880	8880	0
32	20250321	181300	77292180	8880	8880	8880	8880	118
33	20250321	181200	77292180	8880	8880	8880	8880	0
34	20250321	181100	77292180	8880	8880	8880	8880	0
35	20250321	181000	77292180	8880	8880	8880	8880	0
36	20250321	180900	77292180	8880	8880	8880	8880	0
37	20250321	180800	77292180	8880	8880	8880	8880	0
38	20250321	180700	77292180	8880	8880	8880	8880	0
39	20250321	180600	77292180	8880	8880	8880	8880	0
40	20250321	180500	77292180	8880	8880	8880	8880	0
41	20250321	180400	77292180	8880	8880	8880	8880	0
42	20250321	180300	77292180	8880	8880	8880	8880	0
43	20250321	180200	77292180	8880	8880	8880	8880	0
44	20250321	180100	77292180	8880	8880	8880	8880	0
45	20250321	180000	77292180	8880	8880	8880	8880	0
46	20250321	175900	77292180	8880	8880	8880	8880	0
47	20250321	175800	77292180	8880	8880	8880	8880	0
48	20250321	175700	77292180	8880	8880	8880	8880	0
49	20250321	175600	77292180	8880	8880	8880	8880	0
50	20250321	175500	77292180	8880	8880	8880	8880	0
51	20250321	175400	77292180	8880	8880	8880	8880	0
52	20250321	175300	77292180	8880	8880	8880	8880	0
53	20250321	175200	77292180	8880	8880	8880	8880	0
54	20250321	175100	77292180	8880	8880	8880	8880	0
55	20250321	175000	77292180	8880	8880	8880	8880	0
56	20250321	174900	77292180	8880	8880	8880	8880	0
57	20250321	174800	77292180	8880	8880	8880	8880	0
58	20250321	174700	77292180	8880	8880	8880	8880	0
59	20250321	174600	77292180	8880	8880	8880	8880	0
60	20250321	174500	77292180	8880	8880	8880	8880	0
61	20250321	174400	77292180	8880	8880	8880	8880	0
62	20250321	174300	77292180	8880	8880	8880	8880	118
63	20250321	174200	77292180	8880	8880	8880	8880	0
64	20250321	174100	77292180	8880	8880	8880	8880	0
65	20250321	174000	77292180	8880	8880	8880	8880	0
66	20250321	173900	77292180	8880	8880	8880	8880	0
67	20250321	173800	77292180	8880	8880	8880	8880	0
68	20250321	173700	77292180	8880	8880	8880	8880	0
69	20250321	173600	77292180	8880	8880	8880	8880	0
70	20250321	173500	77292180	8880	8880	8880	8880	0
71	20250321	173400	77292180	8880	8880	8880	8880	0
72	20250321	173300	77292180	8880	8880	8880	8880	0
73	20250321	173200	77292180	8880	8880	8880	8880	0
74	20250321	173100	77292180	8880	8880	8880	8880	0
75	20250321	173000	77292180	8880	8880	8880	8880	0
76	20250321	172900	77292180	8880	8880	8880	8880	0
77	20250321	172800	77292180	8880	8880	8880	8880	0
78	20250321	172700	77292180	8880	8880	8880	8880	0
79	20250321	172600	77292180	8880	8880	8880	8880	0
80	20250321	172500	77292180	8880	8880	8880	8880	0
81	20250321	172400	77292180	8880	8880	8880	8880	0
82	20250321	172300	77292180	8880	8880	8880	8880	0
83	20250321	172200	77292180	8880	8880	8880	8880	0
84	20250321	172100	77292180	8880	8880	8880	8880	0
85	20250321	172000	77292180	8880	8880	8880	8880	0
86	20250321	171900	77292180	8880	8880	8880	8880	0
87	20250321	171800	77292180	8880	8880	8880	8880	0
88	20250321	171700	77292180	8880	8880	8880	8880	0
89	20250321	171600	77292180	8880	8880	8880	8880	0
90	20250321	171500	77292180	8880	8880	8880	8880	0
91	20250321	171400	77292180	8880	8880	8880	8880	0
92	20250321	171300	77292180	8880	8880	8880	8880	118
93	20250321	171200	77292180	8880	8880	8880	8880	0
94	20250321	171100	77292180	8880	8880	8880	8880	0
95	20250321	171000	77292180	8880	8880	8880	8880	0
96	20250321	170900	77292180	8880	8880	8880	8880	0
97	20250321	170800	77292180	8880	8880	8880	8880	0
98	20250321	170700	77292180	8880	8880	8880	8880	0
99	20250321	170600	77292180	8880	8880	8880	8880	0
100	20250321	170500	77292180	8880	8880	8880	8880	0
101	20250321	170400	77292180	8880	8880	8880	8880	0
102	20250321	170300	77292180	8880	8880	8880	8880	0
103	20250321	170200	77292180	8880	8880	8880	8880	0
104	20250321	170100	77292180	8880	8880	8880	8880	0
105	20250321	170000	77292180	8880	8880	8880	8880	0
106	20250321	165900	77292180	8880	8880	8880	8880	0
107	20250321	165800	77292180	8880	8880	8880	8880	0
108	20250321	165700	77292180	8880	8880	8880	8880	0
109	20250321	165600	77292180	8880	8880	8880	8880	0
110	20250321	165500	77292180	8880	8880	8880	8880	0
111	20250321	165400	77292180	8880	8880	8880	8880	0
112	20250321	165300	77292180	8880	8880	8880	8880	0
113	20250321	165200	77292180	8880	8880	8880	8880	0
114	20250321	165100	77292180	8880	8880	8880	8880	0
115	20250321	165000	77292180	8880	8880	8880	8880	0
116	20250321	164900	77292180	8880	8880	8880	8880	0
117	20250321	164800	77292180	8880	8880	8880	8880	0
118	20250321	164700	77292180	8880	8880	8880	8880	0
119	20250321	164600	77292180	8880	8880	8880	8880	0
120	20250321	164500	77292180	8880	8880	8880	8880	0
121	20250321	164400	77292180	8880	8880	8880	8880	0
122	20250321	164300	77292180	8880	8880	8880	8880	118
123	20250321	164200	77292180	8880	8880	8880	8880	0
124	20250321	164100	77292180	8880	8880	8880	8880	0
125	20250321	164000	77292180	8880	8880	8880	8880	0
126	20250321	163900	77292180	8880	8880	8880	8880	0
127	20250321	163800	77292180	8880	8880	8880	8880	0
128	20250321	163700	77292180	8880	8880	8880	8880	0
129	20250321	163600	77292180	8880	8880	8880	8880	0
130	20250321	163500	77292180	8880	8880	8880	8880	0
131	20250321	163400	77292180	8880	8880	8880	8880	0
132	20250321	163300	77292180	8880	8880	8880	8880	0
133	20250321	163200	77292180	8880	8880	8880	8880	0
134	20250321	163100	77292180	8880	8880	8880	8880	0
135	20250321	163000	77292180	8880	8880	8880	8880	0
136	20250321	162900	77292180	8880	8880	8880	8880	0
137	20250321	162800	77292180	8880	8880	8880	8880	0
138	20250321	162700	77292180	8880	8880	8880	8880	0
139	20250321	162600	77292180	8880	8880	8880	8880	0
140	20250321	162500	77292180	8880	8880	8880	8880	0
141	20250321	162400	77292180	8880	8880	8880	8880	0
142	20250321	162300	77292180	8880	8880	8880	8880	0
143	20250321	162200	77292180	8880	8880	8880	8880	0
144	20250321	162100	77292180	8880	8880	8880	8880	0
145	20250321	162000	77292180	8880	8880	8880	8880	0
146	20250321	161900	77292180	8880	8880	8880	8880	0
147	20250321	161800	77292180	8880	8880	8880	8880	0
148	20250321	161700	77292180	8880	8880	8880	8880	0
149	20250321	161600	77292180	8880	8880	8880	8880	0
150	20250321	161500	77292180	8880	8880	8880	8880	0
151	20250321	161400	77292180	8880	8880	8880	8880	0
152	20250321	161300	77292180	8880	8880	8880	8880	118
153	20250321	161200	77292180	8880	8880	8880	8880	0
154	20250321	161100	77292180	8880	8880	8880	8880	0
155	20250321	161000	77292180	8880	8880	8880	8880	0
156	20250321	160900	77292180	8880	8880	8880	8880	0
157	20250321	160800	77292180	8880	8880	8880	8880	0
158	20250321	160700	77292180	8880	8880	8880	8880	0
159	20250321	160600	77292180	8880	8880	8880	8880	0
160	20250321	160500	77292180	8880	8880	8880	8880	0
161	20250321	160400	77292180	8880	8880	8880	8880	0
162	20250321	160300	77292180	8880	8880	8880	8880	0
163	20250321	160200	77292180	8880	8880	8880	8880	0
164	20250321	160100	77292180	8880	8880	8880	8880	0
165	20250321	160000	77292180	8880	8880	8880	8880	0
166	20250321	155900	77292180	8880	8880	8880	8880	0
167	20250321	155800	77292180	8880	8880	8880	8880	0
168	20250321	155700	77292180	8880	8880	8880	8880	0
169	20250321	155600	77292180	8880	8880	8880	8880	0
170	20250321	155500	77292180	8880	8880	8880	8880	0
171	20250321	155400	77292180	8880	8880	8880	8880	0
172	20250321	155300	77292180	8880	8880	8880	8880	0
173	20250321	155200	77292180	8880	8880	8880	8880	0
174	20250321	155100	77292180	8880	8880	8880	8880	0
175	20250321	155000	77292180	8880	8880	8880	8880	0
176	20250321	154900	77292180	8880	8880	8880	8880	0
177	20250321	154800	77292180	8880	8880	8880	8880	0
178	20250321	154700	77292180	8880	8880	8880	8880	0
179	20250321	154600	77292180	8880	8880	8880	8880	0
180	20250321	154500	77292180	8880	8880	8880	8880	0
181	20250321	154400	77292180	8880	8880	8880	8880	0
182	20250321	154300	77292180	8880	8880	8880	8880	118
183	20250321	154200	77292180	8880	8880	8880	8880	0
184	20250321	154100	77292180	8880	8880	8880	8880	0
185	20250321	154000	77292180	8880	8880	8880	8880	0
186	20250321	153900	77292180	8880	8880	8880	8880	0
187	20250321	153800	77292180	8880	8880	8880	8880	0
188	20250321	153700	77292180	8880	8880	8880	8880	0
189	20250321	153600	77292180	8880	8880	8880	8880	0
190	20250321	153500	77292180	8880	8880	8880	8880	0
191	20250321	153400	77292180	8880	8880	8880	8880	0
192	20250321	153300	77292180	8880	8880	8880	8880	0
193	20250321	153200	77292180	8880	8880	8880	8880	0
194	20250321	153100	77292180	8880	8880	8880	8880	0
195	20250321	153000	77292180	8880	8880	8880	8880	118
196	20250321	152900	76244340	8880	8880	8880	8880	0
197	20250321	152800	76244340	8880	8880	8880	8880	0
198	20250321	152700	76244340	8880	8880	8880	8880	0
199	20250321	152600	76244340	8880	8880	8880	8880	0
200	20250321	152500	76244340	8880	8880	8880	8880	0
201	20250321	152400	76244340	8880	8880	8880	8880	0
202	20250321	152300	76244340	8880	8880	8880	8880	0
203	20250321	152200	76244340	8880	8880	8880	8880	0
204	20250321	152100	76244340	8880	8880	8880	8880	0
205	20250321	152000	76244340	8880	8880	8880	8880	0
206	20250321	151900	76244340	8880	8880	8880	8880	0
207	20250321	151800	76244340	8880	8850	8880	8850	140
208	20250321	151700	75005310	8880	8860	8880	8850	202
209	20250321	151600	73217540	8880	8850	8880	8850	35
210	20250321	151500	72907730	8870	8870	8870	8870	1
211	20250321	151400	72898860	8850	8850	8850	8850	0
212	20250321	151300	72898860	8850	8850	8850	8850	0
213	20250321	151200	72898860	8850	8850	8850	8850	35
214	20250321	151100	72589110	8880	8880	8880	8880	2
215	20250321	151000	72571350	8850	8850	8850	8850	0
216	20250321	150900	72571350	8850	8850	8850	8850	0
217	20250321	150800	72571350	8850	8850	8850	8850	35
218	20250321	150700	72261600	8880	8880	8880	8880	0
219	20250321	150600	72261600	8880	8880	8880	8880	2
220	20250321	150500	72243840	8850	8850	8850	8850	35
221	20250321	150400	71934090	8850	8850	8850	8850	0
222	20250321	150300	71934090	8850	8850	8850	8850	0
223	20250321	150200	71934090	8850	8850	8850	8850	0
224	20250321	150100	71934090	8850	8850	8850	8850	34
225	20250321	150000	71633190	8880	8880	8880	8880	0
226	20250321	145900	71633190	8880	8880	8880	8880	2
227	20250321	145800	71615430	8850	8850	8850	8850	34
228	20250321	145700	71314530	8850	8850	8850	8850	98
229	20250321	145600	70447230	8850	8850	8850	8850	0
230	20250321	145500	70447230	8850	8850	8850	8850	33
231	20250321	145400	70155180	8850	8850	8850	8850	34
232	20250321	145300	69854280	8870	8870	8870	8870	1
233	20250321	145200	69845410	8880	8870	8880	8870	3
234	20250321	145100	69818790	8850	8850	8850	8850	0
235	20250321	145000	69818790	8850	8850	8850	8850	41
236	20250321	144900	69455940	8850	8850	8850	8850	0
237	20250321	144800	69455940	8850	8850	8850	8850	10
238	20250321	144700	69367440	8850	8850	8850	8850	26
239	20250321	144600	69137340	8850	8850	8850	8850	0
240	20250321	144500	69137340	8850	8850	8850	8850	0
241	20250321	144400	69137340	8850	8850	8850	8850	1
242	20250321	144300	69128490	8850	8850	8850	8850	25
243	20250321	144200	68907240	8850	8850	8850	8850	34
244	20250321	144100	68606340	8850	8850	8850	8850	0
245	20250321	144000	68606340	8850	8850	8850	8850	28
246	20250321	143900	68358540	8870	8870	8870	8870	0
247	20250321	143800	68358540	8870	8870	8870	8870	1
248	20250321	143700	68349670	8850	8850	8850	8850	0
249	20250321	143600	68349670	8850	8850	8850	8850	40
250	20250321	143500	67995670	8850	8850	8850	8850	28
251	20250321	143400	67747870	8860	8860	8860	8860	0
252	20250321	143300	67747870	8860	8860	8860	8860	0
253	20250321	143200	67747870	8860	8860	8860	8860	1
254	20250321	143100	67739010	8880	8850	8880	8850	183
255	20250321	143000	66119430	8880	8880	8880	8880	0
256	20250321	142900	66119430	8880	8880	8880	8880	0
257	20250321	142800	66119430	8880	8880	8880	8880	0
258	20250321	142700	66119430	8880	8880	8880	8880	0
259	20250321	142600	66119430	8880	8880	8880	8880	0
260	20250321	142500	66119430	8880	8880	8880	8880	1
261	20250321	142400	66110550	8830	8870	8870	8830	962
262	20250321	142300	57602810	8850	8850	8850	8850	33
263	20250321	142200	57310760	8860	8860	8860	8860	1
264	20250321	142100	57301900	8880	8870	8880	8870	59
265	20250321	142000	56777990	8880	8870	8880	8870	70
266	20250321	141900	56156400	8850	8850	8850	8850	35
267	20250321	141800	55846650	8870	8870	8870	8870	0
268	20250321	141700	55846650	8870	8870	8870	8870	0
269	20250321	141600	55846650	8870	8870	8870	8870	2
270	20250321	141500	55828910	8850	8850	8850	8850	34
271	20250321	141400	55528010	8850	8850	8850	8850	0
272	20250321	141300	55528010	8850	8850	8850	8850	182
273	20250321	141200	53917310	8850	8850	8850	8850	35
274	20250321	141100	53607560	8850	8850	8850	8850	0
275	20250321	141000	53607560	8850	8850	8850	8850	0
276	20250321	140900	53607560	8850	8850	8850	8850	0
277	20250321	140800	53607560	8850	8850	8850	8850	34
278	20250321	140700	53306660	8850	8850	8850	8850	0
279	20250321	140600	53306660	8850	8850	8850	8850	0
280	20250321	140500	53306660	8850	8850	8850	8850	34
281	20250321	140400	53005760	8850	8850	8850	8850	0
282	20250321	140300	53005760	8850	8850	8850	8850	0
283	20250321	140200	53005760	8850	8850	8850	8850	0
284	20250321	140100	53005760	8850	8850	8850	8850	34
285	20250321	140000	52704860	8850	8850	8850	8850	0
286	20250321	135900	52704860	8850	8850	8850	8850	0
287	20250321	135800	52704860	8850	8850	8850	8850	35
288	20250321	135700	52395110	8850	8850	8850	8850	100
289	20250321	135600	51510110	8850	8850	8850	8850	0
290	20250321	135500	51510110	8850	8850	8850	8850	0
291	20250321	135400	51510110	8850	8850	8850	8850	34
292	20250321	135300	51209210	8880	8880	8880	8880	0
293	20250321	135200	51209210	8880	8870	8880	8870	10
294	20250321	135100	51120420	8850	8850	8850	8850	35
295	20250321	135000	50810670	8850	8850	8850	8850	0
296	20250321	134900	50810670	8850	8850	8850	8850	0
297	20250321	134800	50810670	8850	8850	8850	8850	23
298	20250321	134700	50607120	8860	8870	8870	8860	11
299	20250321	134600	50509650	8870	8870	8870	8870	0
300	20250321	134500	50509650	8870	8870	8870	8870	171
301	20250321	134400	48992880	8880	8880	8880	8880	0
302	20250321	134300	48992880	8880	8870	8880	8870	36
303	20250321	134200	48673550	8870	8870	8870	8870	0
304	20250321	134100	48673550	8870	8870	8870	8870	230
305	20250321	134000	46633450	8870	8870	8870	8870	0
306	20250321	133900	46633450	8870	8850	8870	8850	153
307	20250321	133800	45276700	8850	8850	8850	8850	0
308	20250321	133700	45276700	8850	8850	8850	8850	35
309	20250321	133600	44966950	8850	8850	8850	8850	0
310	20250321	133500	44966950	8850	8850	8850	8850	0
311	20250321	133400	44966950	8850	8850	8850	8850	0
312	20250321	133300	44966950	8850	8850	8850	8850	35
313	20250321	133200	44657200	8870	8870	8870	8870	0
314	20250321	133100	44657200	8870	8870	8870	8870	0
315	20250321	133000	44657200	8870	8850	8870	8850	19
316	20250321	132900	44489030	8860	8860	8860	8860	17
317	20250321	132800	44338410	8870	8870	8870	8870	1
318	20250321	132700	44329540	8870	8870	8870	8870	0
319	20250321	132600	44329540	8870	8850	8870	8850	435
320	20250321	132500	40479770	8860	8860	8860	8860	0
321	20250321	132400	40479770	8860	8860	8860	8860	0
322	20250321	132300	40479770	8860	8860	8860	8860	25
323	20250321	132200	40258270	8870	8870	8870	8870	10
324	20250321	132100	40169570	8880	8880	8880	8880	42
325	20250321	132000	39796610	8860	8860	8860	8860	5
326	20250321	131900	39752310	8860	8860	8860	8860	30
327	20250321	131800	39486510	8880	8880	8880	8880	2
328	20250321	131700	39468750	8870	8870	8870	8870	3
329	20250321	131600	39442140	8850	8850	8850	8850	34
330	20250321	131500	39141240	8850	8850	8850	8850	0
331	20250321	131400	39141240	8850	8850	8850	8850	0
332	20250321	131300	39141240	8850	8850	8850	8850	0
333	20250321	131200	39141240	8850	8850	8850	8850	35
334	20250321	131100	38831490	8870	8870	8870	8870	0
335	20250321	131000	38831490	8870	8870	8870	8870	1
336	20250321	130900	38822620	8850	8860	8860	8850	34
337	20250321	130800	38521550	8870	8870	8870	8870	1
338	20250321	130700	38512680	8860	8860	8860	8860	0
339	20250321	130600	38512680	8860	8860	8860	8860	0
340	20250321	130500	38512680	8860	8860	8860	8860	34
341	20250321	130400	38211440	8880	8880	8880	8880	0
342	20250321	130300	38211440	8880	8880	8880	8880	0
343	20250321	130200	38211440	8880	8860	8880	8860	36
344	20250321	130100	37892460	8860	8860	8860	8860	0
345	20250321	130000	37892460	8860	8860	8860	8860	0
346	20250321	125900	37892460	8860	8860	8860	8860	0
347	20250321	125800	37892460	8860	8860	8860	8860	35
348	20250321	125700	37582360	8870	8870	8870	8870	0
349	20250321	125600	37582360	8870	8870	8870	8870	1
350	20250321	125500	37573490	8850	8860	8860	8850	35
351	20250321	125400	37263730	8850	8850	8850	8850	0
352	20250321	125300	37263730	8850	8850	8850	8850	0
353	20250321	125200	37263730	8850	8850	8850	8850	113
354	20250321	125100	36263680	8850	8850	8850	8850	35
355	20250321	125000	35953930	8850	8850	8850	8850	0
356	20250321	124900	35953930	8850	8850	8850	8850	0
357	20250321	124800	35953930	8850	8850	8850	8850	34
358	20250321	124700	35653030	8880	8870	8880	8870	500
359	20250321	124600	31213200	8850	8850	8850	8850	500
360	20250321	124500	26788200	8850	8850	8850	8850	0
361	20250321	124400	26788200	8850	8850	8850	8850	34
362	20250321	124300	26487300	8850	8850	8850	8850	0
363	20250321	124200	26487300	8850	8850	8850	8850	0
364	20250321	124100	26487300	8850	8850	8850	8850	34
365	20250321	124000	26186400	8850	8850	8850	8850	0
366	20250321	123900	26186400	8850	8850	8850	8850	0
367	20250321	123800	26186400	8850	8850	8850	8850	0
368	20250321	123700	26186400	8850	8850	8850	8850	34
369	20250321	123600	25885500	8850	8850	8850	8850	0
370	20250321	123500	25885500	8850	8850	8850	8850	0
371	20250321	123400	25885500	8850	8850	8850	8850	35
372	20250321	123300	25575750	8850	8850	8850	8850	0
373	20250321	123200	25575750	8850	8850	8850	8850	0
374	20250321	123100	25575750	8850	8850	8850	8850	0
375	20250321	123000	25575750	8850	8850	8850	8850	35
376	20250321	122900	25266000	8850	8850	8850	8850	0
377	20250321	122800	25266000	8850	8850	8850	8850	0
378	20250321	122700	25266000	8850	8850	8850	8850	34
379	20250321	122600	24965100	8850	8850	8850	8850	0
380	20250321	122500	24965100	8850	8850	8850	8850	0
381	20250321	122400	24965100	8850	8850	8850	8850	0
382	20250321	122300	24965100	8850	8850	8850	8850	34
383	20250321	122200	24664200	8850	8850	8850	8850	0
384	20250321	122100	24664200	8850	8850	8850	8850	0
385	20250321	122000	24664200	8850	8850	8850	8850	35
386	20250321	121900	24354450	8850	8850	8850	8850	0
387	20250321	121800	24354450	8850	8850	8850	8850	0
388	20250321	121700	24354450	8850	8850	8850	8850	0
389	20250321	121600	24354450	8850	8850	8850	8850	35
390	20250321	121500	24044700	8850	8850	8850	8850	0
391	20250321	121400	24044700	8850	8850	8850	8850	0
392	20250321	121300	24044700	8850	8850	8850	8850	0
393	20250321	121200	24044700	8850	8850	8850	8850	34
394	20250321	121100	23743800	8850	8850	8850	8850	0
395	20250321	121000	23743800	8850	8840	8850	8840	98
396	20250321	120900	22877220	8850	8850	8850	8850	25
397	20250321	120800	22655970	8850	8850	8850	8850	0
398	20250321	120700	22655970	8850	8850	8850	8850	0
399	20250321	120600	22655970	8850	8850	8850	8850	0
400	20250321	120500	22655970	8850	8850	8850	8850	26
401	20250321	120400	22425870	8850	8850	8850	8850	1
402	20250321	120300	22417020	8850	8850	8850	8850	0
403	20250321	120200	22417020	8850	8850	8850	8850	25
404	20250321	120100	22195770	8860	8860	8860	8860	0
405	20250321	120000	22195770	8860	8860	8860	8860	1
406	20250321	115900	22186910	8840	8850	8850	8840	210
407	20250321	115800	20329280	8860	8860	8860	8860	0
408	20250321	115700	20329280	8860	8860	8860	8860	2
409	20250321	115600	20311560	8850	8850	8850	8850	0
410	20250321	115500	20311560	8850	8850	8850	8850	34
411	20250321	115400	20010660	8850	8850	8850	8850	0
412	20250321	115300	20010660	8850	8850	8850	8850	0
413	20250321	115200	20010660	8850	8850	8850	8850	35
414	20250321	115100	19700910	8870	8870	8870	8870	0
415	20250321	115000	19700910	8870	8870	8870	8870	0
416	20250321	114900	19700910	8870	8870	8870	8870	1
417	20250321	114800	19692040	8850	8850	8850	8850	35
418	20250321	114700	19382290	8870	8870	8870	8870	0
419	20250321	114600	19382290	8870	8870	8870	8870	0
420	20250321	114500	19382290	8870	8850	8870	8850	35
421	20250321	114400	19072520	8850	8850	8850	8850	0
422	20250321	114300	19072520	8850	8850	8850	8850	0
423	20250321	114200	19072520	8850	8850	8850	8850	0
424	20250321	114100	19072520	8850	8850	8850	8850	34
425	20250321	114000	18771620	8870	8870	8870	8870	0
426	20250321	113900	18771620	8870	8870	8870	8870	1
427	20250321	113800	18762750	8850	8850	8850	8850	34
428	20250321	113700	18461850	8870	8870	8870	8870	0
429	20250321	113600	18461850	8870	8870	8870	8870	0
430	20250321	113500	18461850	8870	8870	8870	8870	1
431	20250321	113400	18452980	8850	8850	8850	8850	34
432	20250321	113300	18152080	8870	8870	8870	8870	0
433	20250321	113200	18152080	8870	8870	8870	8870	0
434	20250321	113100	18152080	8870	8850	8870	8850	36
435	20250321	113000	17833460	8850	8850	8850	8850	0
436	20250321	112900	17833460	8850	8850	8850	8850	0
437	20250321	112800	17833460	8850	8850	8850	8850	0
438	20250321	112700	17833460	8850	8850	8850	8850	35
439	20250321	112600	17523710	8870	8870	8870	8870	0
440	20250321	112500	17523710	8870	8870	8870	8870	1
441	20250321	112400	17514840	8880	8880	8880	8880	0
442	20250321	112300	17514840	8880	8870	8880	8870	100
443	20250321	112200	16627200	8850	8850	8850	8850	0
444	20250321	112100	16627200	8850	8850	8850	8850	0
445	20250321	112000	16627200	8850	8850	8850	8850	34
446	20250321	111900	16326300	8870	8870	8870	8870	0
447	20250321	111800	16326300	8870	8870	8870	8870	1
448	20250321	111700	16317430	8870	8850	8870	8850	36
449	20250321	111600	15998790	8870	8870	8870	8870	0
450	20250321	111500	15998790	8870	8870	8870	8870	0
451	20250321	111400	15998790	8870	8850	8870	8850	34
452	20250321	111300	15697850	8860	8860	8860	8860	2
453	20250321	111200	15680130	8880	8880	8880	8880	0
454	20250321	111100	15680130	8880	8880	8880	8880	0
455	20250321	111000	15680130	8880	8850	8880	8850	10
456	20250321	110900	15591450	8850	8850	8850	8850	35
457	20250321	110800	15281700	8850	8850	8850	8850	0
458	20250321	110700	15281700	8850	8850	8850	8850	0
459	20250321	110600	15281700	8850	8850	8850	8850	35
460	20250321	110500	14971950	8870	8870	8870	8870	2
461	20250321	110400	14954210	8850	8850	8850	8850	0
462	20250321	110300	14954210	8850	8850	8850	8850	33
463	20250321	110200	14662160	8860	8860	8860	8860	1
464	20250321	110100	14653300	8870	8870	8870	8870	0
465	20250321	110000	14653300	8870	8870	8870	8870	2
466	20250321	105900	14635560	8850	8850	8850	8850	34
467	20250321	105800	14334660	8870	8870	8870	8870	1
468	20250321	105700	14325790	8850	8850	8850	8850	0
469	20250321	105600	14325790	8850	8850	8850	8850	34
470	20250321	105500	14024890	8870	8870	8870	8870	0
471	20250321	105400	14024890	8870	8870	8870	8870	0
472	20250321	105300	14024890	8870	8870	8870	8870	0
473	20250321	105200	14024890	8870	8850	8870	8850	37
474	20250321	105100	13697400	8870	8870	8870	8870	0
475	20250321	105000	13697400	8870	8870	8870	8870	0
476	20250321	104900	13697400	8870	8850	8870	8850	36
477	20250321	104800	13378760	8870	8870	8870	8870	0
478	20250321	104700	13378760	8870	8870	8870	8870	0
479	20250321	104600	13378760	8870	8870	8870	8870	0
480	20250321	104500	13378760	8870	8850	8870	8850	37
481	20250321	104400	13051270	8870	8870	8870	8870	0
482	20250321	104300	13051270	8870	8870	8870	8870	2
483	20250321	104200	13033530	8850	8850	8850	8850	14
484	20250321	104100	12909630	8860	8860	8860	8860	20
485	20250321	104000	12732430	8850	8850	8850	8850	0
486	20250321	103900	12732430	8850	8850	8850	8850	0
487	20250321	103800	12732430	8850	8850	8850	8850	35
488	20250321	103700	12422680	8850	8850	8850	8850	0
489	20250321	103600	12422680	8850	8850	8850	8850	0
490	20250321	103500	12422680	8850	8850	8850	8850	35
491	20250321	103400	12112930	8850	8850	8850	8850	0
492	20250321	103300	12112930	8850	8850	8850	8850	0
493	20250321	103200	12112930	8850	8850	8850	8850	0
494	20250321	103100	12112930	8850	8860	8860	8850	34
495	20250321	103000	11811840	8870	8860	8870	8860	14
496	20250321	102900	11687780	8860	8860	8860	8860	0
497	20250321	102800	11687780	8860	8860	8860	8860	1
498	20250321	102700	11678920	8850	8850	8850	8850	34
499	20250321	102600	11378020	8850	8850	8850	8850	0
500	20250321	102500	11378020	8850	8850	8850	8850	0
501	20250321	102400	11378020	8850	8850	8850	8850	34
502	20250321	102300	11077120	8860	8860	8860	8860	1
503	20250321	102200	11068260	8850	8850	8850	8850	0
504	20250321	102100	11068260	8850	8850	8850	8850	0
505	20250321	102000	11068260	8850	8850	8850	8850	34
506	20250321	101900	10767360	8860	8860	8860	8860	0
507	20250321	101800	10767360	8860	8860	8860	8860	1
508	20250321	101700	10758500	8850	8850	8850	8850	34
509	20250321	101600	10457600	8850	8850	8850	8850	1
510	20250321	101500	10448750	8850	8850	8850	8850	0
511	20250321	101400	10448750	8850	8850	8850	8850	0
512	20250321	101300	10448750	8850	8850	8850	8850	34
513	20250321	101200	10147850	8850	8850	8850	8850	0
514	20250321	101100	10147850	8850	8850	8850	8850	0
515	20250321	101000	10147850	8850	8850	8850	8850	34
516	20250321	100900	9846950	8850	8850	8850	8850	0
517	20250321	100800	9846950	8850	8850	8850	8850	0
518	20250321	100700	9846950	8850	8850	8850	8850	0
519	20250321	100600	9846950	8850	8850	8850	8850	34
520	20250321	100500	9546050	8850	8850	8850	8850	0
521	20250321	100400	9546050	8850	8850	8850	8850	0
522	20250321	100300	9546050	8850	8850	8850	8850	35
523	20250321	100200	9236300	8860	8860	8860	8860	1
524	20250321	100100	9227440	8850	8850	8850	8850	0
525	20250321	100000	9227440	8850	8850	8850	8850	0
526	20250321	095900	9227440	8850	8850	8850	8850	39
527	20250321	095800	8882290	8850	8850	8850	8850	0
528	20250321	095700	8882290	8850	8850	8850	8850	0
529	20250321	095600	8882290	8850	8850	8850	8850	30
530	20250321	095500	8616790	8850	8850	8850	8850	0
531	20250321	095400	8616790	8850	8850	8850	8850	0
532	20250321	095300	8616790	8850	8850	8850	8850	0
533	20250321	095200	8616790	8850	8850	8850	8850	34
534	20250321	095100	8315890	8840	8840	8840	8840	0
535	20250321	095000	8315890	8840	8840	8840	8840	0
536	20250321	094900	8315890	8840	8850	8850	8840	135
537	20250321	094800	7122090	8860	8860	8860	8860	5
538	20250321	094700	7077790	8850	8850	8850	8850	0
539	20250321	094600	7077790	8850	8850	8860	8850	4
540	20250321	094500	7042380	8860	8860	8860	8850	37
541	20250321	094400	6714900	8860	8860	8860	8860	1
542	20250321	094300	6706040	8860	8860	8860	8860	3
543	20250321	094200	6679460	8850	8850	8850	8850	35
544	20250321	094100	6369710	8850	8850	8850	8850	44
545	20250321	094000	5980310	8850	8850	8850	8850	1
546	20250321	093900	5971460	8850	8850	8850	8850	25
547	20250321	093800	5750210	8830	8830	8830	8830	0
548	20250321	093700	5750210	8830	8840	8840	8830	44
549	20250321	093600	5361370	8850	8850	8850	8850	0
550	20250321	093500	5361370	8850	8850	8850	8850	92
551	20250321	093400	4547170	8850	8850	8850	8850	1
552	20250321	093300	4538320	8830	8830	8830	8830	0
553	20250321	093200	4538320	8830	8850	8850	8830	49
554	20250321	093100	4104940	8880	8880	8880	8880	0
555	20250321	093000	4104940	8880	8880	8880	8880	0
556	20250321	092900	4104940	8880	8880	8880	8880	1
557	20250321	092800	4096060	8830	8870	8870	8830	400
558	20250321	092700	559000	8870	8870	8870	8870	0
559	20250321	092600	559000	8870	8870	8870	8870	0
560	20250321	092500	559000	8870	8870	8870	8870	8
561	20250321	092400	488040	8870	8870	8870	8870	26
562	20250321	092300	257420	8880	8880	8880	8880	0
563	20250321	092200	257420	8880	8880	8880	8880	0
564	20250321	092100	257420	8880	8880	8880	8880	0
565	20250321	092000	257420	8880	8880	8880	8880	0
566	20250321	091900	257420	8880	8880	8880	8880	0
567	20250321	091800	257420	8880	8880	8880	8880	0
568	20250321	091700	257420	8880	8880	8880	8880	0
569	20250321	091600	257420	8880	8880	8880	8880	0
570	20250321	091500	257420	8880	8880	8880	8880	0
571	20250321	091400	257420	8880	8880	8880	8880	1
572	20250321	091300	248540	8880	8880	8880	8880	0
573	20250321	091200	248540	8880	8880	8880	8880	0
574	20250321	091100	248540	8880	8880	8880	8880	0
575	20250321	091000	248540	8880	8880	8880	8880	2
576	20250321	090900	230780	8880	8880	8880	8880	1
577	20250321	090800	221900	8870	8870	8870	8870	0
578	20250321	090700	221900	8870	8870	8870	8870	11
579	20250321	090600	124330	8880	8880	8880	8880	0
580	20250321	090500	124330	8880	8880	8880	8880	0
581	20250321	090400	124330	8880	8880	8880	8880	2
582	20250321	090300	106570	8880	8880	8880	8880	0
583	20250321	090200	106570	8880	8880	8880	8880	11
584	20250321	090100	8890	8890	8890	8890	8890	0
585	20250321	090000	8890	8890	8890	8890	8890	1