KissMeData/002460/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	183700	112667800	9750	9750	9750	9750	187
3	20250318	183600	112667800	9750	9750	9750	9750	0
4	20250318	183500	112667800	9750	9750	9750	9750	0
5	20250318	183400	112667800	9750	9750	9750	9750	0
6	20250318	183300	112667800	9750	9750	9750	9750	0
7	20250318	183200	112667800	9750	9750	9750	9750	0
8	20250318	183100	112667800	9750	9750	9750	9750	0
9	20250318	183000	112667800	9750	9750	9750	9750	0
10	20250318	182900	112667800	9750	9750	9750	9750	0
11	20250318	182800	112667800	9750	9750	9750	9750	0
12	20250318	182700	112667800	9750	9750	9750	9750	0
13	20250318	182600	112667800	9750	9750	9750	9750	0
14	20250318	182500	112667800	9750	9750	9750	9750	0
15	20250318	182400	112667800	9750	9750	9750	9750	0
16	20250318	182300	112667800	9750	9750	9750	9750	0
17	20250318	182200	112667800	9750	9750	9750	9750	0
18	20250318	182100	112667800	9750	9750	9750	9750	0
19	20250318	182000	112667800	9750	9750	9750	9750	0
20	20250318	181900	112667800	9750	9750	9750	9750	0
21	20250318	181800	112667800	9750	9750	9750	9750	0
22	20250318	181700	112667800	9750	9750	9750	9750	0
23	20250318	181600	112667800	9750	9750	9750	9750	0
24	20250318	181500	112667800	9750	9750	9750	9750	0
25	20250318	181400	112667800	9750	9750	9750	9750	0
26	20250318	181300	112667800	9750	9750	9750	9750	0
27	20250318	181200	112667800	9750	9750	9750	9750	0
28	20250318	181100	112667800	9750	9750	9750	9750	0
29	20250318	181000	112667800	9750	9750	9750	9750	0
30	20250318	180900	112667800	9750	9750	9750	9750	0
31	20250318	180800	112667800	9750	9750	9750	9750	0
32	20250318	180700	112667800	9750	9750	9750	9750	187
33	20250318	180600	112667800	9750	9750	9750	9750	0
34	20250318	180500	112667800	9750	9750	9750	9750	0
35	20250318	180400	112667800	9750	9750	9750	9750	0
36	20250318	180300	112667800	9750	9750	9750	9750	0
37	20250318	180200	112667800	9750	9750	9750	9750	0
38	20250318	180100	112667800	9750	9750	9750	9750	0
39	20250318	180000	112667800	9750	9750	9750	9750	0
40	20250318	175900	112667800	9750	9750	9750	9750	0
41	20250318	175800	112667800	9750	9750	9750	9750	0
42	20250318	175700	112667800	9750	9750	9750	9750	0
43	20250318	175600	112667800	9750	9750	9750	9750	0
44	20250318	175500	112667800	9750	9750	9750	9750	0
45	20250318	175400	112667800	9750	9750	9750	9750	0
46	20250318	175300	112667800	9750	9750	9750	9750	0
47	20250318	175200	112667800	9750	9750	9750	9750	0
48	20250318	175100	112667800	9750	9750	9750	9750	0
49	20250318	175000	112667800	9750	9750	9750	9750	0
50	20250318	174900	112667800	9750	9750	9750	9750	0
51	20250318	174800	112667800	9750	9750	9750	9750	0
52	20250318	174700	112667800	9750	9750	9750	9750	0
53	20250318	174600	112667800	9750	9750	9750	9750	0
54	20250318	174500	112667800	9750	9750	9750	9750	0
55	20250318	174400	112667800	9750	9750	9750	9750	0
56	20250318	174300	112667800	9750	9750	9750	9750	0
57	20250318	174200	112667800	9750	9750	9750	9750	0
58	20250318	174100	112667800	9750	9750	9750	9750	0
59	20250318	174000	112667800	9750	9750	9750	9750	0
60	20250318	173900	112667800	9750	9750	9750	9750	0
61	20250318	173800	112667800	9750	9750	9750	9750	0
62	20250318	173700	112667800	9750	9750	9750	9750	187
63	20250318	173600	112667800	9750	9750	9750	9750	0
64	20250318	173500	112667800	9750	9750	9750	9750	0
65	20250318	173400	112667800	9750	9750	9750	9750	0
66	20250318	173300	112667800	9750	9750	9750	9750	0
67	20250318	173200	112667800	9750	9750	9750	9750	0
68	20250318	173100	112667800	9750	9750	9750	9750	0
69	20250318	173000	112667800	9750	9750	9750	9750	0
70	20250318	172900	112667800	9750	9750	9750	9750	0
71	20250318	172800	112667800	9750	9750	9750	9750	0
72	20250318	172700	112667800	9750	9750	9750	9750	0
73	20250318	172600	112667800	9750	9750	9750	9750	0
74	20250318	172500	112667800	9750	9750	9750	9750	0
75	20250318	172400	112667800	9750	9750	9750	9750	0
76	20250318	172300	112667800	9750	9750	9750	9750	0
77	20250318	172200	112667800	9750	9750	9750	9750	0
78	20250318	172100	112667800	9750	9750	9750	9750	0
79	20250318	172000	112667800	9750	9750	9750	9750	0
80	20250318	171900	112667800	9750	9750	9750	9750	0
81	20250318	171800	112667800	9750	9750	9750	9750	0
82	20250318	171700	112667800	9750	9750	9750	9750	0
83	20250318	171600	112667800	9750	9750	9750	9750	0
84	20250318	171500	112667800	9750	9750	9750	9750	0
85	20250318	171400	112667800	9750	9750	9750	9750	0
86	20250318	171300	112667800	9750	9750	9750	9750	0
87	20250318	171200	112667800	9750	9750	9750	9750	0
88	20250318	171100	112667800	9750	9750	9750	9750	0
89	20250318	171000	112667800	9750	9750	9750	9750	0
90	20250318	170900	112667800	9750	9750	9750	9750	0
91	20250318	170800	112667800	9750	9750	9750	9750	0
92	20250318	170700	112667800	9750	9750	9750	9750	187
93	20250318	170600	112667800	9750	9750	9750	9750	0
94	20250318	170500	112667800	9750	9750	9750	9750	0
95	20250318	170400	112667800	9750	9750	9750	9750	0
96	20250318	170300	112667800	9750	9750	9750	9750	0
97	20250318	170200	112667800	9750	9750	9750	9750	0
98	20250318	170100	112667800	9750	9750	9750	9750	0
99	20250318	170000	112667800	9750	9750	9750	9750	0
100	20250318	165900	112667800	9750	9750	9750	9750	0
101	20250318	165800	112667800	9750	9750	9750	9750	0
102	20250318	165700	112667800	9750	9750	9750	9750	0
103	20250318	165600	112667800	9750	9750	9750	9750	0
104	20250318	165500	112667800	9750	9750	9750	9750	0
105	20250318	165400	112667800	9750	9750	9750	9750	0
106	20250318	165300	112667800	9750	9750	9750	9750	0
107	20250318	165200	112667800	9750	9750	9750	9750	0
108	20250318	165100	112667800	9750	9750	9750	9750	0
109	20250318	165000	112667800	9750	9750	9750	9750	0
110	20250318	164900	112667800	9750	9750	9750	9750	0
111	20250318	164800	112667800	9750	9750	9750	9750	0
112	20250318	164700	112667800	9750	9750	9750	9750	0
113	20250318	164600	112667800	9750	9750	9750	9750	0
114	20250318	164500	112667800	9750	9750	9750	9750	0
115	20250318	164400	112667800	9750	9750	9750	9750	0
116	20250318	164300	112667800	9750	9750	9750	9750	0
117	20250318	164200	112667800	9750	9750	9750	9750	0
118	20250318	164100	112667800	9750	9750	9750	9750	0
119	20250318	164000	112667800	9750	9750	9750	9750	0
120	20250318	163900	112667800	9750	9750	9750	9750	0
121	20250318	163800	112667800	9750	9750	9750	9750	0
122	20250318	163700	112667800	9750	9750	9750	9750	187
123	20250318	163600	112667800	9750	9750	9750	9750	0
124	20250318	163500	112667800	9750	9750	9750	9750	0
125	20250318	163400	112667800	9750	9750	9750	9750	0
126	20250318	163300	112667800	9750	9750	9750	9750	0
127	20250318	163200	112667800	9750	9750	9750	9750	0
128	20250318	163100	112667800	9750	9750	9750	9750	0
129	20250318	163000	112667800	9750	9750	9750	9750	0
130	20250318	162900	112667800	9750	9750	9750	9750	0
131	20250318	162800	112667800	9750	9750	9750	9750	0
132	20250318	162700	112667800	9750	9750	9750	9750	0
133	20250318	162600	112667800	9750	9750	9750	9750	0
134	20250318	162500	112667800	9750	9750	9750	9750	0
135	20250318	162400	112667800	9750	9750	9750	9750	0
136	20250318	162300	112667800	9750	9750	9750	9750	0
137	20250318	162200	112667800	9750	9750	9750	9750	0
138	20250318	162100	112667800	9750	9750	9750	9750	0
139	20250318	162000	112667800	9750	9750	9750	9750	0
140	20250318	161900	112667800	9750	9750	9750	9750	0
141	20250318	161800	112667800	9750	9750	9750	9750	0
142	20250318	161700	112667800	9750	9750	9750	9750	0
143	20250318	161600	112667800	9750	9750	9750	9750	0
144	20250318	161500	112667800	9750	9750	9750	9750	0
145	20250318	161400	112667800	9750	9750	9750	9750	0
146	20250318	161300	112667800	9750	9750	9750	9750	0
147	20250318	161200	112667800	9750	9750	9750	9750	0
148	20250318	161100	112667800	9750	9750	9750	9750	0
149	20250318	161000	112667800	9750	9750	9750	9750	0
150	20250318	160900	112667800	9750	9750	9750	9750	0
151	20250318	160800	112667800	9750	9750	9750	9750	0
152	20250318	160700	112667800	9750	9750	9750	9750	187
153	20250318	160600	112667800	9750	9750	9750	9750	0
154	20250318	160500	112667800	9750	9750	9750	9750	0
155	20250318	160400	112667800	9750	9750	9750	9750	0
156	20250318	160300	112667800	9750	9750	9750	9750	0
157	20250318	160200	112667800	9750	9750	9750	9750	0
158	20250318	160100	112667800	9750	9750	9750	9750	0
159	20250318	160000	112667800	9750	9750	9750	9750	0
160	20250318	155900	112667800	9750	9750	9750	9750	0
161	20250318	155800	112667800	9750	9750	9750	9750	0
162	20250318	155700	112667800	9750	9750	9750	9750	0
163	20250318	155600	112667800	9750	9750	9750	9750	0
164	20250318	155500	112667800	9750	9750	9750	9750	0
165	20250318	155400	112667800	9750	9750	9750	9750	0
166	20250318	155300	112667800	9750	9750	9750	9750	0
167	20250318	155200	112667800	9750	9750	9750	9750	0
168	20250318	155100	112667800	9750	9750	9750	9750	0
169	20250318	155000	112667800	9750	9750	9750	9750	0
170	20250318	154900	112667800	9750	9750	9750	9750	0
171	20250318	154800	112667800	9750	9750	9750	9750	0
172	20250318	154700	112667800	9750	9750	9750	9750	0
173	20250318	154600	112667800	9750	9750	9750	9750	0
174	20250318	154500	112667800	9750	9750	9750	9750	0
175	20250318	154400	112667800	9750	9750	9750	9750	0
176	20250318	154300	112667800	9750	9750	9750	9750	0
177	20250318	154200	112667800	9750	9750	9750	9750	0
178	20250318	154100	112667800	9750	9750	9750	9750	0
179	20250318	154000	112667800	9750	9750	9750	9750	0
180	20250318	153900	112667800	9750	9750	9750	9750	0
181	20250318	153800	112667800	9750	9750	9750	9750	0
182	20250318	153700	112667800	9750	9750	9750	9750	187
183	20250318	153600	112667800	9750	9750	9750	9750	0
184	20250318	153500	112667800	9750	9750	9750	9750	0
185	20250318	153400	112667800	9750	9750	9750	9750	0
186	20250318	153300	112667800	9750	9750	9750	9750	0
187	20250318	153200	112667800	9750	9750	9750	9750	0
188	20250318	153100	112667800	9750	9750	9750	9750	0
189	20250318	153000	112667800	9750	9750	9750	9750	187
190	20250318	152900	110844550	9700	9700	9700	9700	0
191	20250318	152800	110844550	9700	9700	9700	9700	0
192	20250318	152700	110844550	9700	9700	9700	9700	0
193	20250318	152600	110844550	9700	9700	9700	9700	0
194	20250318	152500	110844550	9700	9700	9700	9700	0
195	20250318	152400	110844550	9700	9700	9700	9700	0
196	20250318	152300	110844550	9700	9700	9700	9700	0
197	20250318	152200	110844550	9700	9700	9700	9700	0
198	20250318	152100	110844550	9700	9700	9700	9700	0
199	20250318	152000	110844550	9700	9700	9700	9700	0
200	20250318	151900	110844550	9700	9700	9700	9700	0
201	20250318	151800	110844550	9700	9700	9700	9700	0
202	20250318	151700	110844550	9700	9700	9700	9700	0
203	20250318	151600	110844550	9700	9700	9700	9700	0
204	20250318	151500	110844550	9700	9700	9700	9700	0
205	20250318	151400	110844550	9700	9700	9700	9700	0
206	20250318	151300	110844550	9700	9700	9700	9700	0
207	20250318	151200	110844550	9700	9700	9700	9700	0
208	20250318	151100	110844550	9700	9700	9700	9700	0
209	20250318	151000	110844550	9700	9700	9700	9700	0
210	20250318	150900	110844550	9700	9700	9700	9700	0
211	20250318	150800	110844550	9700	9700	9700	9700	0
212	20250318	150700	110844550	9700	9700	9700	9700	0
213	20250318	150600	110844550	9700	9700	9700	9700	0
214	20250318	150500	110844550	9700	9700	9700	9700	0
215	20250318	150400	110844550	9700	9700	9700	9700	0
216	20250318	150300	110844550	9700	9700	9700	9700	0
217	20250318	150200	110844550	9700	9700	9700	9700	0
218	20250318	150100	110844550	9700	9700	9700	9700	0
219	20250318	150000	110844550	9700	9700	9700	9700	0
220	20250318	145900	110844550	9700	9700	9700	9700	0
221	20250318	145800	110844550	9700	9700	9770	9700	33
222	20250318	145700	110522660	9710	9710	9710	9710	1
223	20250318	145600	110512950	9720	9720	9720	9720	0
224	20250318	145500	110512950	9720	9720	9720	9720	0
225	20250318	145400	110512950	9720	9720	9720	9720	0
226	20250318	145300	110512950	9720	9720	9720	9720	0
227	20250318	145200	110512950	9720	9720	9720	9720	0
228	20250318	145100	110512950	9720	9720	9720	9720	0
229	20250318	145000	110512950	9720	9720	9720	9720	0
230	20250318	144900	110512950	9720	9720	9720	9720	0
231	20250318	144800	110512950	9720	9720	9720	9720	0
232	20250318	144700	110512950	9720	9720	9720	9720	0
233	20250318	144600	110512950	9720	9720	9720	9720	2
234	20250318	144500	110493510	9720	9720	9720	9720	0
235	20250318	144400	110493510	9720	9720	9720	9720	0
236	20250318	144300	110493510	9720	9720	9720	9720	0
237	20250318	144200	110493510	9720	9720	9720	9720	0
238	20250318	144100	110493510	9720	9720	9720	9720	0
239	20250318	144000	110493510	9720	9720	9720	9720	0
240	20250318	143900	110493510	9720	9720	9720	9720	0
241	20250318	143800	110493510	9720	9720	9720	9720	0
242	20250318	143700	110493510	9720	9720	9720	9720	0
243	20250318	143600	110493510	9720	9720	9720	9720	0
244	20250318	143500	110493510	9720	9720	9720	9720	3
245	20250318	143400	110464350	9760	9760	9760	9760	0
246	20250318	143300	110464350	9760	9760	9760	9760	0
247	20250318	143200	110464350	9760	9760	9760	9760	0
248	20250318	143100	110464350	9760	9760	9760	9760	0
249	20250318	143000	110464350	9760	9760	9760	9760	0
250	20250318	142900	110464350	9760	9760	9760	9760	0
251	20250318	142800	110464350	9760	9760	9760	9760	0
252	20250318	142700	110464350	9760	9760	9760	9760	0
253	20250318	142600	110464350	9760	9760	9760	9760	0
254	20250318	142500	110464350	9760	9760	9760	9760	0
255	20250318	142400	110464350	9760	9760	9760	9760	0
256	20250318	142300	110464350	9760	9760	9760	9760	0
257	20250318	142200	110464350	9760	9760	9760	9760	0
258	20250318	142100	110464350	9760	9760	9760	9760	0
259	20250318	142000	110464350	9760	9760	9760	9760	0
260	20250318	141900	110464350	9760	9760	9760	9760	0
261	20250318	141800	110464350	9760	9760	9760	9760	0
262	20250318	141700	110464350	9760	9760	9760	9760	0
263	20250318	141600	110464350	9760	9760	9760	9760	0
264	20250318	141500	110464350	9760	9760	9760	9760	0
265	20250318	141400	110464350	9760	9760	9760	9760	0
266	20250318	141300	110464350	9760	9760	9760	9760	0
267	20250318	141200	110464350	9760	9760	9760	9760	0
268	20250318	141100	110464350	9760	9760	9760	9760	0
269	20250318	141000	110464350	9760	9760	9760	9760	0
270	20250318	140900	110464350	9760	9760	9760	9760	0
271	20250318	140800	110464350	9760	9760	9760	9760	0
272	20250318	140700	110464350	9760	9760	9760	9760	0
273	20250318	140600	110464350	9760	9760	9760	9760	0
274	20250318	140500	110464350	9760	9760	9760	9760	0
275	20250318	140400	110464350	9760	9760	9760	9760	0
276	20250318	140300	110464350	9760	9760	9760	9760	0
277	20250318	140200	110464350	9760	9760	9760	9760	0
278	20250318	140100	110464350	9760	9760	9760	9760	0
279	20250318	140000	110464350	9760	9760	9760	9760	0
280	20250318	135900	110464350	9760	9760	9760	9760	0
281	20250318	135800	110464350	9760	9760	9760	9760	0
282	20250318	135700	110464350	9760	9760	9760	9760	0
283	20250318	135600	110464350	9760	9760	9760	9760	0
284	20250318	135500	110464350	9760	9740	9760	9740	5
285	20250318	135400	110415620	9720	9720	9720	9720	0
286	20250318	135300	110415620	9720	9720	9720	9720	0
287	20250318	135200	110415620	9720	9720	9720	9720	0
288	20250318	135100	110415620	9720	9720	9720	9720	0
289	20250318	135000	110415620	9720	9720	9720	9720	0
290	20250318	134900	110415620	9720	9720	9720	9720	0
291	20250318	134800	110415620	9720	9720	9720	9720	0
292	20250318	134700	110415620	9720	9720	9720	9720	0
293	20250318	134600	110415620	9720	9720	9720	9720	0
294	20250318	134500	110415620	9720	9720	9720	9720	0
295	20250318	134400	110415620	9720	9720	9720	9720	0
296	20250318	134300	110415620	9720	9720	9720	9720	0
297	20250318	134200	110415620	9720	9720	9720	9720	0
298	20250318	134100	110415620	9720	9720	9720	9720	0
299	20250318	134000	110415620	9720	9720	9720	9720	0
300	20250318	133900	110415620	9720	9720	9720	9720	0
301	20250318	133800	110415620	9720	9720	9720	9720	0
302	20250318	133700	110415620	9720	9720	9720	9720	0
303	20250318	133600	110415620	9720	9720	9720	9720	0
304	20250318	133500	110415620	9720	9720	9720	9720	0
305	20250318	133400	110415620	9720	9720	9720	9720	0
306	20250318	133300	110415620	9720	9720	9720	9720	0
307	20250318	133200	110415620	9720	9720	9720	9720	0
308	20250318	133100	110415620	9720	9720	9720	9720	0
309	20250318	133000	110415620	9720	9720	9720	9720	0
310	20250318	132900	110415620	9720	9720	9720	9720	0
311	20250318	132800	110415620	9720	9720	9720	9720	0
312	20250318	132700	110415620	9720	9720	9720	9720	0
313	20250318	132600	110415620	9720	9720	9720	9720	0
314	20250318	132500	110415620	9720	9720	9720	9720	0
315	20250318	132400	110415620	9720	9720	9720	9720	0
316	20250318	132300	110415620	9720	9720	9720	9720	0
317	20250318	132200	110415620	9720	9720	9720	9720	0
318	20250318	132100	110415620	9720	9720	9720	9720	0
319	20250318	132000	110415620	9720	9720	9720	9720	0
320	20250318	131900	110415620	9720	9720	9720	9720	0
321	20250318	131800	110415620	9720	9720	9720	9720	0
322	20250318	131700	110415620	9720	9720	9720	9720	0
323	20250318	131600	110415620	9720	9720	9720	9720	0
324	20250318	131500	110415620	9720	9720	9720	9720	0
325	20250318	131400	110415620	9720	9720	9720	9720	0
326	20250318	131300	110415620	9720	9720	9720	9720	0
327	20250318	131200	110415620	9720	9720	9720	9720	0
328	20250318	131100	110415620	9720	9720	9720	9720	0
329	20250318	131000	110415620	9720	9720	9720	9720	0
330	20250318	130900	110415620	9720	9720	9720	9720	40
331	20250318	130800	110026820	9700	9710	9710	9700	12
332	20250318	130700	109910340	9720	9720	9720	9720	0
333	20250318	130600	109910340	9720	9720	9720	9720	1
334	20250318	130500	109900620	9720	9720	9720	9720	0
335	20250318	130400	109900620	9720	9710	9720	9710	8
336	20250318	130300	109822880	9700	9700	9700	9700	0
337	20250318	130200	109822880	9700	9700	9700	9700	0
338	20250318	130100	109822880	9700	9700	9700	9700	0
339	20250318	130000	109822880	9700	9700	9700	9700	0
340	20250318	125900	109822880	9700	9700	9700	9700	0
341	20250318	125800	109822880	9700	9700	9700	9700	0
342	20250318	125700	109822880	9700	9700	9700	9700	0
343	20250318	125600	109822880	9700	9700	9700	9700	0
344	20250318	125500	109822880	9700	9700	9700	9700	0
345	20250318	125400	109822880	9700	9700	9700	9700	0
346	20250318	125300	109822880	9700	9700	9700	9700	0
347	20250318	125200	109822880	9700	9700	9700	9700	0
348	20250318	125100	109822880	9700	9700	9700	9700	0
349	20250318	125000	109822880	9700	9700	9700	9700	0
350	20250318	124900	109822880	9700	9700	9700	9700	0
351	20250318	124800	109822880	9700	9700	9700	9700	3
352	20250318	124700	109793780	9700	9700	9700	9700	2
353	20250318	124600	109774380	9700	9700	9700	9700	0
354	20250318	124500	109774380	9700	9700	9700	9700	0
355	20250318	124400	109774380	9700	9700	9700	9700	0
356	20250318	124300	109774380	9700	9700	9700	9700	0
357	20250318	124200	109774380	9700	9700	9700	9700	0
358	20250318	124100	109774380	9700	9700	9700	9700	0
359	20250318	124000	109774380	9700	9700	9700	9700	0
360	20250318	123900	109774380	9700	9700	9700	9700	0
361	20250318	123800	109774380	9700	9700	9700	9700	0
362	20250318	123700	109774380	9700	9700	9700	9700	0
363	20250318	123600	109774380	9700	9700	9700	9700	0
364	20250318	123500	109774380	9700	9720	9720	9700	33
365	20250318	123400	109454240	9710	9710	9710	9710	0
366	20250318	123300	109454240	9710	9710	9710	9710	0
367	20250318	123200	109454240	9710	9710	9710	9710	0
368	20250318	123100	109454240	9710	9710	9710	9710	0
369	20250318	123000	109454240	9710	9710	9710	9710	0
370	20250318	122900	109454240	9710	9710	9710	9710	0
371	20250318	122800	109454240	9710	9710	9710	9710	0
372	20250318	122700	109454240	9710	9710	9710	9710	0
373	20250318	122600	109454240	9710	9710	9710	9710	0
374	20250318	122500	109454240	9710	9710	9710	9710	0
375	20250318	122400	109454240	9710	9710	9710	9710	0
376	20250318	122300	109454240	9710	9710	9710	9710	0
377	20250318	122200	109454240	9710	9710	9710	9710	0
378	20250318	122100	109454240	9710	9710	9710	9710	0
379	20250318	122000	109454240	9710	9710	9710	9710	0
380	20250318	121900	109454240	9710	9710	9710	9710	0
381	20250318	121800	109454240	9710	9710	9710	9710	0
382	20250318	121700	109454240	9710	9710	9710	9710	0
383	20250318	121600	109454240	9710	9710	9710	9710	0
384	20250318	121500	109454240	9710	9710	9710	9710	0
385	20250318	121400	109454240	9710	9710	9710	9710	0
386	20250318	121300	109454240	9710	9710	9710	9710	0
387	20250318	121200	109454240	9710	9710	9710	9710	0
388	20250318	121100	109454240	9710	9710	9710	9710	0
389	20250318	121000	109454240	9710	9710	9710	9710	0
390	20250318	120900	109454240	9710	9710	9710	9710	0
391	20250318	120800	109454240	9710	9710	9710	9710	0
392	20250318	120700	109454240	9710	9700	9710	9700	2
393	20250318	120600	109434830	9700	9700	9700	9700	1
394	20250318	120500	109425130	9710	9780	9780	9700	5
395	20250318	120400	109376380	9790	9800	9800	9790	13
396	20250318	120300	109249010	9810	9810	9810	9810	0
397	20250318	120200	109249010	9810	9810	9810	9810	0
398	20250318	120100	109249010	9810	9810	9810	9810	1
399	20250318	120000	109239200	9830	9830	9830	9830	2
400	20250318	115900	109219540	9820	9820	9820	9820	96
401	20250318	115800	108276820	9820	9820	9820	9820	5
402	20250318	115700	108227720	9830	9760	9830	9750	68
403	20250318	115600	107560690	9730	9700	9730	9700	31
404	20250318	115500	107259510	9690	9690	9690	9690	1
405	20250318	115400	107249820	9690	9690	9690	9690	0
406	20250318	115300	107249820	9690	9690	9690	9690	0
407	20250318	115200	107249820	9690	9690	9690	9690	0
408	20250318	115100	107249820	9690	9690	9690	9690	0
409	20250318	115000	107249820	9690	9690	9690	9690	0
410	20250318	114900	107249820	9690	9690	9690	9690	0
411	20250318	114800	107249820	9690	9690	9690	9690	0
412	20250318	114700	107249820	9690	9690	9690	9690	0
413	20250318	114600	107249820	9690	9690	9690	9690	0
414	20250318	114500	107249820	9690	9690	9690	9690	0
415	20250318	114400	107249820	9690	9690	9690	9690	0
416	20250318	114300	107249820	9690	9690	9690	9690	0
417	20250318	114200	107249820	9690	9690	9690	9690	0
418	20250318	114100	107249820	9690	9690	9690	9690	0
419	20250318	114000	107249820	9690	9690	9690	9690	0
420	20250318	113900	107249820	9690	9690	9690	9690	0
421	20250318	113800	107249820	9690	9690	9690	9690	0
422	20250318	113700	107249820	9690	9690	9690	9690	0
423	20250318	113600	107249820	9690	9690	9690	9690	0
424	20250318	113500	107249820	9690	9690	9690	9690	0
425	20250318	113400	107249820	9690	9690	9690	9690	0
426	20250318	113300	107249820	9690	9690	9690	9690	0
427	20250318	113200	107249820	9690	9690	9690	9690	0
428	20250318	113100	107249820	9690	9690	9690	9690	0
429	20250318	113000	107249820	9690	9690	9690	9690	0
430	20250318	112900	107249820	9690	9690	9690	9690	0
431	20250318	112800	107249820	9690	9690	9690	9690	0
432	20250318	112700	107249820	9690	9640	9690	9630	247
433	20250318	112600	104868240	9650	9640	9680	9630	1299
434	20250318	112500	92316430	9680	9680	9680	9680	0
435	20250318	112400	92316430	9680	9680	9680	9680	0
436	20250318	112300	92316430	9680	9680	9680	9680	0
437	20250318	112200	92316430	9680	9680	9680	9680	0
438	20250318	112100	92316430	9680	9680	9690	9650	876
439	20250318	112000	83837150	9700	9700	9700	9660	205
440	20250318	111900	81856610	9760	9760	9760	9760	0
441	20250318	111800	81856610	9760	9760	9760	9760	0
442	20250318	111700	81856610	9760	9760	9760	9760	26
443	20250318	111600	81602850	9760	9760	9760	9760	0
444	20250318	111500	81602850	9760	9760	9760	9760	0
445	20250318	111400	81602850	9760	9760	9760	9760	0
446	20250318	111300	81602850	9760	9760	9760	9760	0
447	20250318	111200	81602850	9760	9760	9760	9760	0
448	20250318	111100	81602850	9760	9760	9760	9760	0
449	20250318	111000	81602850	9760	9760	9760	9760	0
450	20250318	110900	81602850	9760	9760	9760	9760	0
451	20250318	110800	81602850	9760	9760	9760	9760	0
452	20250318	110700	81602850	9760	9760	9760	9760	0
453	20250318	110600	81602850	9760	9760	9760	9760	1
454	20250318	110500	81593090	9790	9790	9790	9790	0
455	20250318	110400	81593090	9790	9790	9790	9790	0
456	20250318	110300	81593090	9790	9790	9790	9790	0
457	20250318	110200	81593090	9790	9790	9790	9790	0
458	20250318	110100	81593090	9790	9790	9790	9790	0
459	20250318	110000	81593090	9790	9790	9790	9790	0
460	20250318	105900	81593090	9790	9790	9790	9790	0
461	20250318	105800	81593090	9790	9790	9790	9790	0
462	20250318	105700	81593090	9790	9790	9790	9790	0
463	20250318	105600	81593090	9790	9790	9790	9790	0
464	20250318	105500	81593090	9790	9790	9790	9790	1
465	20250318	105400	81583300	9770	9770	9770	9770	0
466	20250318	105300	81583300	9770	9770	9770	9770	0
467	20250318	105200	81583300	9770	9770	9770	9770	0
468	20250318	105100	81583300	9770	9810	9810	9770	472
469	20250318	105000	76970540	9770	9810	9810	9770	1387
470	20250318	104900	63410710	9820	9830	9830	9790	941
471	20250318	104800	54194140	9830	9710	9830	9710	587
472	20250318	104700	48439590	9720	9720	9720	9720	0
473	20250318	104600	48439590	9720	9720	9720	9720	0
474	20250318	104500	48439590	9720	9720	9720	9720	0
475	20250318	104400	48439590	9720	9720	9720	9720	0
476	20250318	104300	48439590	9720	9720	9720	9720	0
477	20250318	104200	48439590	9720	9710	9720	9710	2
478	20250318	104100	48420160	9710	9710	9710	9710	0
479	20250318	104000	48420160	9710	9710	9710	9710	0
480	20250318	103900	48420160	9710	9710	9710	9710	0
481	20250318	103800	48420160	9710	9710	9710	9710	0
482	20250318	103700	48420160	9710	9710	9710	9710	0
483	20250318	103600	48420160	9710	9710	9710	9710	0
484	20250318	103500	48420160	9710	9710	9710	9710	0
485	20250318	103400	48420160	9710	9710	9710	9710	0
486	20250318	103300	48420160	9710	9710	9710	9710	0
487	20250318	103200	48420160	9710	9710	9710	9710	0
488	20250318	103100	48420160	9710	9710	9710	9710	0
489	20250318	103000	48420160	9710	9710	9710	9710	3
490	20250318	102900	48391030	9710	9710	9710	9710	0
491	20250318	102800	48391030	9710	9710	9710	9710	0
492	20250318	102700	48391030	9710	9710	9710	9710	0
493	20250318	102600	48391030	9710	9710	9710	9710	0
494	20250318	102500	48391030	9710	9710	9710	9710	0
495	20250318	102400	48391030	9710	9710	9710	9710	0
496	20250318	102300	48391030	9710	9710	9710	9710	0
497	20250318	102200	48391030	9710	9710	9710	9710	0
498	20250318	102100	48391030	9710	9710	9710	9710	0
499	20250318	102000	48391030	9710	9710	9710	9710	0
500	20250318	101900	48391030	9710	9710	9710	9710	0
501	20250318	101800	48391030	9710	9710	9710	9710	0
502	20250318	101700	48391030	9710	9690	9710	9690	41
503	20250318	101600	47993390	9690	9670	9690	9670	35
504	20250318	101500	47654290	9680	9700	9700	9680	220
505	20250318	101400	45524360	9700	9700	9700	9700	0
506	20250318	101300	45524360	9700	9700	9700	9700	0
507	20250318	101200	45524360	9700	9710	9710	9700	35
508	20250318	101100	45184540	9710	9710	9710	9710	0
509	20250318	101000	45184540	9710	9710	9710	9710	0
510	20250318	100900	45184540	9710	9710	9710	9710	0
511	20250318	100800	45184540	9710	9710	9710	9710	0
512	20250318	100700	45184540	9710	9710	9710	9710	0
513	20250318	100600	45184540	9710	9710	9710	9710	0
514	20250318	100500	45184540	9710	9710	9710	9710	0
515	20250318	100400	45184540	9710	9710	9710	9710	0
516	20250318	100300	45184540	9710	9710	9710	9710	0
517	20250318	100200	45184540	9710	9710	9710	9710	1
518	20250318	100100	45174830	9710	9710	9710	9710	0
519	20250318	100000	45174830	9710	9710	9710	9710	1
520	20250318	095900	45165120	9720	9720	9720	9720	0
521	20250318	095800	45165120	9720	9720	9720	9720	0
522	20250318	095700	45165120	9720	9720	9720	9720	0
523	20250318	095600	45165120	9720	9720	9720	9720	0
524	20250318	095500	45165120	9720	9720	9720	9720	0
525	20250318	095400	45165120	9720	9720	9720	9720	0
526	20250318	095300	45165120	9720	9720	9720	9720	0
527	20250318	095200	45165120	9720	9720	9720	9720	0
528	20250318	095100	45165120	9720	9720	9720	9720	0
529	20250318	095000	45165120	9720	9720	9720	9720	0
530	20250318	094900	45165120	9720	9720	9720	9720	0
531	20250318	094800	45165120	9720	9700	9720	9700	70
532	20250318	094700	44485790	9700	9700	9700	9700	0
533	20250318	094600	44485790	9700	9650	9700	9650	873
534	20250318	094500	36047830	9630	9640	9660	9630	842
535	20250318	094400	27922610	9650	9660	9660	9650	87
536	20250318	094300	27082220	9660	9660	9660	9660	22
537	20250318	094200	26869700	9660	9660	9660	9660	0
538	20250318	094100	26869700	9660	9660	9660	9660	0
539	20250318	094000	26869700	9660	9660	9660	9660	0
540	20250318	093900	26869700	9660	9660	9660	9660	0
541	20250318	093800	26869700	9660	9660	9660	9660	0
542	20250318	093700	26869700	9660	9660	9660	9660	0
543	20250318	093600	26869700	9660	9660	9660	9660	0
544	20250318	093500	26869700	9660	9670	9670	9660	12
545	20250318	093400	26753770	9670	9670	9670	9670	10
546	20250318	093300	26657070	9700	9700	9700	9700	0
547	20250318	093200	26657070	9700	9700	9700	9700	0
548	20250318	093100	26657070	9700	9730	9730	9700	195
549	20250318	093000	24761860	9720	9720	9720	9720	0
550	20250318	092900	24761860	9720	9720	9720	9720	7
551	20250318	092800	24693820	9720	9720	9720	9720	0
552	20250318	092700	24693820	9720	9720	9720	9720	0
553	20250318	092600	24693820	9720	9720	9720	9720	0
554	20250318	092500	24693820	9720	9720	9720	9720	0
555	20250318	092400	24693820	9720	9720	9720	9720	0
556	20250318	092300	24693820	9720	9720	9720	9720	0
557	20250318	092200	24693820	9720	9720	9720	9720	0
558	20250318	092100	24693820	9720	9720	9720	9720	0
559	20250318	092000	24693820	9720	9720	9720	9720	0
560	20250318	091900	24693820	9720	9720	9720	9720	0
561	20250318	091800	24693820	9720	9720	9720	9720	0
562	20250318	091700	24693820	9720	9750	9750	9720	231
563	20250318	091600	22442400	9780	9780	9780	9780	0
564	20250318	091500	22442400	9780	9780	9780	9780	0
565	20250318	091400	22442400	9780	9780	9780	9780	0
566	20250318	091300	22442400	9780	9780	9780	9780	0
567	20250318	091200	22442400	9780	9780	9780	9780	0
568	20250318	091100	22442400	9780	9830	9830	9780	1016
569	20250318	091000	12494580	9800	9690	9850	9690	904
570	20250318	090900	3656620	9680	9680	9680	9680	0
571	20250318	090800	3656620	9680	9680	9680	9680	6
572	20250318	090700	3598540	9650	9650	9650	9650	0
573	20250318	090600	3598540	9650	9650	9650	9650	99
574	20250318	090500	2643190	9650	9650	9650	9650	101
575	20250318	090400	1668540	9680	9680	9680	9680	0
576	20250318	090300	1668540	9680	9680	9680	9680	5
577	20250318	090200	1620140	9680	9680	9680	9680	0
578	20250318	090100	1620140	9680	9680	9680	9680	46
579	20250318	090000	1174860	9630	9630	9630	9630	122