KissMeData/002460/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	183700	171960150	9700	9700	9700	9700	197
3	20250317	183600	171960150	9700	9700	9700	9700	0
4	20250317	183500	171960150	9700	9700	9700	9700	0
5	20250317	183400	171960150	9700	9700	9700	9700	0
6	20250317	183300	171960150	9700	9700	9700	9700	0
7	20250317	183200	171960150	9700	9700	9700	9700	0
8	20250317	183100	171960150	9700	9700	9700	9700	0
9	20250317	183000	171960150	9700	9700	9700	9700	0
10	20250317	182900	171960150	9700	9700	9700	9700	0
11	20250317	182800	171960150	9700	9700	9700	9700	0
12	20250317	182700	171960150	9700	9700	9700	9700	0
13	20250317	182600	171960150	9700	9700	9700	9700	0
14	20250317	182500	171960150	9700	9700	9700	9700	0
15	20250317	182400	171960150	9700	9700	9700	9700	0
16	20250317	182300	171960150	9700	9700	9700	9700	0
17	20250317	182200	171960150	9700	9700	9700	9700	0
18	20250317	182100	171960150	9700	9700	9700	9700	0
19	20250317	182000	171960150	9700	9700	9700	9700	0
20	20250317	181900	171960150	9700	9700	9700	9700	0
21	20250317	181800	171960150	9700	9700	9700	9700	0
22	20250317	181700	171960150	9700	9700	9700	9700	0
23	20250317	181600	171960150	9700	9700	9700	9700	0
24	20250317	181500	171960150	9700	9700	9700	9700	0
25	20250317	181400	171960150	9700	9700	9700	9700	0
26	20250317	181300	171960150	9700	9700	9700	9700	0
27	20250317	181200	171960150	9700	9700	9700	9700	0
28	20250317	181100	171960150	9700	9700	9700	9700	0
29	20250317	181000	171960150	9700	9700	9700	9700	0
30	20250317	180900	171960150	9700	9700	9700	9700	0
31	20250317	180800	171960150	9700	9700	9700	9700	0
32	20250317	180700	171960150	9700	9700	9700	9700	197
33	20250317	180600	171960150	9700	9700	9700	9700	0
34	20250317	180500	171960150	9700	9700	9700	9700	0
35	20250317	180400	171960150	9700	9700	9700	9700	0
36	20250317	180300	171960150	9700	9700	9700	9700	0
37	20250317	180200	171960150	9700	9700	9700	9700	0
38	20250317	180100	171960150	9700	9700	9700	9700	0
39	20250317	180000	171960150	9700	9700	9700	9700	0
40	20250317	175900	171960150	9700	9700	9700	9700	0
41	20250317	175800	171960150	9700	9700	9700	9700	0
42	20250317	175700	171960150	9700	9700	9700	9700	0
43	20250317	175600	171960150	9700	9700	9700	9700	0
44	20250317	175500	171960150	9700	9700	9700	9700	0
45	20250317	175400	171960150	9700	9700	9700	9700	0
46	20250317	175300	171960150	9700	9700	9700	9700	0
47	20250317	175200	171960150	9700	9700	9700	9700	0
48	20250317	175100	171960150	9700	9700	9700	9700	0
49	20250317	175000	171960150	9700	9700	9700	9700	0
50	20250317	174900	171960150	9700	9700	9700	9700	0
51	20250317	174800	171960150	9700	9700	9700	9700	0
52	20250317	174700	171960150	9700	9700	9700	9700	0
53	20250317	174600	171960150	9700	9700	9700	9700	0
54	20250317	174500	171960150	9700	9700	9700	9700	0
55	20250317	174400	171960150	9700	9700	9700	9700	0
56	20250317	174300	171960150	9700	9700	9700	9700	0
57	20250317	174200	171960150	9700	9700	9700	9700	0
58	20250317	174100	171960150	9700	9700	9700	9700	0
59	20250317	174000	171960150	9700	9700	9700	9700	0
60	20250317	173900	171960150	9700	9700	9700	9700	0
61	20250317	173800	171960150	9700	9700	9700	9700	0
62	20250317	173700	171960150	9700	9700	9700	9700	197
63	20250317	173600	171960150	9700	9700	9700	9700	0
64	20250317	173500	171960150	9700	9700	9700	9700	0
65	20250317	173400	171960150	9700	9700	9700	9700	0
66	20250317	173300	171960150	9700	9700	9700	9700	0
67	20250317	173200	171960150	9700	9700	9700	9700	0
68	20250317	173100	171960150	9700	9700	9700	9700	0
69	20250317	173000	171960150	9700	9700	9700	9700	0
70	20250317	172900	171960150	9700	9700	9700	9700	0
71	20250317	172800	171960150	9700	9700	9700	9700	0
72	20250317	172700	171960150	9700	9700	9700	9700	0
73	20250317	172600	171960150	9700	9700	9700	9700	0
74	20250317	172500	171960150	9700	9700	9700	9700	0
75	20250317	172400	171960150	9700	9700	9700	9700	0
76	20250317	172300	171960150	9700	9700	9700	9700	0
77	20250317	172200	171960150	9700	9700	9700	9700	0
78	20250317	172100	171960150	9700	9700	9700	9700	0
79	20250317	172000	171960150	9700	9700	9700	9700	0
80	20250317	171900	171960150	9700	9700	9700	9700	0
81	20250317	171800	171960150	9700	9700	9700	9700	0
82	20250317	171700	171960150	9700	9700	9700	9700	0
83	20250317	171600	171960150	9700	9700	9700	9700	0
84	20250317	171500	171960150	9700	9700	9700	9700	0
85	20250317	171400	171960150	9700	9700	9700	9700	0
86	20250317	171300	171960150	9700	9700	9700	9700	0
87	20250317	171200	171960150	9700	9700	9700	9700	0
88	20250317	171100	171960150	9700	9700	9700	9700	0
89	20250317	171000	171960150	9700	9700	9700	9700	0
90	20250317	170900	171960150	9700	9700	9700	9700	0
91	20250317	170800	171960150	9700	9700	9700	9700	0
92	20250317	170700	171960150	9700	9700	9700	9700	197
93	20250317	170600	171960150	9700	9700	9700	9700	0
94	20250317	170500	171960150	9700	9700	9700	9700	0
95	20250317	170400	171960150	9700	9700	9700	9700	0
96	20250317	170300	171960150	9700	9700	9700	9700	0
97	20250317	170200	171960150	9700	9700	9700	9700	0
98	20250317	170100	171960150	9700	9700	9700	9700	0
99	20250317	170000	171960150	9700	9700	9700	9700	0
100	20250317	165900	171960150	9700	9700	9700	9700	0
101	20250317	165800	171960150	9700	9700	9700	9700	0
102	20250317	165700	171960150	9700	9700	9700	9700	0
103	20250317	165600	171960150	9700	9700	9700	9700	0
104	20250317	165500	171960150	9700	9700	9700	9700	0
105	20250317	165400	171960150	9700	9700	9700	9700	0
106	20250317	165300	171960150	9700	9700	9700	9700	0
107	20250317	165200	171960150	9700	9700	9700	9700	0
108	20250317	165100	171960150	9700	9700	9700	9700	0
109	20250317	165000	171960150	9700	9700	9700	9700	0
110	20250317	164900	171960150	9700	9700	9700	9700	0
111	20250317	164800	171960150	9700	9700	9700	9700	0
112	20250317	164700	171960150	9700	9700	9700	9700	0
113	20250317	164600	171960150	9700	9700	9700	9700	0
114	20250317	164500	171960150	9700	9700	9700	9700	0
115	20250317	164400	171960150	9700	9700	9700	9700	0
116	20250317	164300	171960150	9700	9700	9700	9700	0
117	20250317	164200	171960150	9700	9700	9700	9700	0
118	20250317	164100	171960150	9700	9700	9700	9700	0
119	20250317	164000	171960150	9700	9700	9700	9700	0
120	20250317	163900	171960150	9700	9700	9700	9700	0
121	20250317	163800	171960150	9700	9700	9700	9700	0
122	20250317	163700	171960150	9700	9700	9700	9700	197
123	20250317	163600	171960150	9700	9700	9700	9700	0
124	20250317	163500	171960150	9700	9700	9700	9700	0
125	20250317	163400	171960150	9700	9700	9700	9700	0
126	20250317	163300	171960150	9700	9700	9700	9700	0
127	20250317	163200	171960150	9700	9700	9700	9700	0
128	20250317	163100	171960150	9700	9700	9700	9700	0
129	20250317	163000	171960150	9700	9700	9700	9700	0
130	20250317	162900	171960150	9700	9700	9700	9700	0
131	20250317	162800	171960150	9700	9700	9700	9700	0
132	20250317	162700	171960150	9700	9700	9700	9700	0
133	20250317	162600	171960150	9700	9700	9700	9700	0
134	20250317	162500	171960150	9700	9700	9700	9700	0
135	20250317	162400	171960150	9700	9700	9700	9700	0
136	20250317	162300	171960150	9700	9700	9700	9700	0
137	20250317	162200	171960150	9700	9700	9700	9700	0
138	20250317	162100	171960150	9700	9700	9700	9700	0
139	20250317	162000	171960150	9700	9700	9700	9700	0
140	20250317	161900	171960150	9700	9700	9700	9700	0
141	20250317	161800	171960150	9700	9700	9700	9700	0
142	20250317	161700	171960150	9700	9700	9700	9700	0
143	20250317	161600	171960150	9700	9700	9700	9700	0
144	20250317	161500	171960150	9700	9700	9700	9700	0
145	20250317	161400	171960150	9700	9700	9700	9700	0
146	20250317	161300	171960150	9700	9700	9700	9700	0
147	20250317	161200	171960150	9700	9700	9700	9700	0
148	20250317	161100	171960150	9700	9700	9700	9700	0
149	20250317	161000	171960150	9700	9700	9700	9700	0
150	20250317	160900	171960150	9700	9700	9700	9700	0
151	20250317	160800	171960150	9700	9700	9700	9700	0
152	20250317	160700	171960150	9700	9700	9700	9700	197
153	20250317	160600	171960150	9700	9700	9700	9700	0
154	20250317	160500	171960150	9700	9700	9700	9700	0
155	20250317	160400	171960150	9700	9700	9700	9700	0
156	20250317	160300	171960150	9700	9700	9700	9700	0
157	20250317	160200	171960150	9700	9700	9700	9700	0
158	20250317	160100	171960150	9700	9700	9700	9700	0
159	20250317	160000	171960150	9700	9700	9700	9700	0
160	20250317	155900	171960150	9700	9700	9700	9700	0
161	20250317	155800	171960150	9700	9700	9700	9700	0
162	20250317	155700	171960150	9700	9700	9700	9700	0
163	20250317	155600	171960150	9700	9700	9700	9700	0
164	20250317	155500	171960150	9700	9700	9700	9700	0
165	20250317	155400	171960150	9700	9700	9700	9700	0
166	20250317	155300	171960150	9700	9700	9700	9700	0
167	20250317	155200	171960150	9700	9700	9700	9700	0
168	20250317	155100	171960150	9700	9700	9700	9700	0
169	20250317	155000	171960150	9700	9700	9700	9700	0
170	20250317	154900	171960150	9700	9700	9700	9700	0
171	20250317	154800	171960150	9700	9700	9700	9700	0
172	20250317	154700	171960150	9700	9700	9700	9700	0
173	20250317	154600	171960150	9700	9700	9700	9700	0
174	20250317	154500	171960150	9700	9700	9700	9700	0
175	20250317	154400	171960150	9700	9700	9700	9700	0
176	20250317	154300	171960150	9700	9700	9700	9700	0
177	20250317	154200	171960150	9700	9700	9700	9700	0
178	20250317	154100	171960150	9700	9700	9700	9700	0
179	20250317	154000	171960150	9700	9700	9700	9700	0
180	20250317	153900	171960150	9700	9700	9700	9700	0
181	20250317	153800	171960150	9700	9700	9700	9700	0
182	20250317	153700	171960150	9700	9700	9700	9700	197
183	20250317	153600	171960150	9700	9700	9700	9700	0
184	20250317	153500	171960150	9700	9700	9700	9700	0
185	20250317	153400	171960150	9700	9700	9700	9700	0
186	20250317	153300	171960150	9700	9700	9700	9700	0
187	20250317	153200	171960150	9700	9700	9700	9700	0
188	20250317	153100	171960150	9700	9700	9700	9700	0
189	20250317	153000	171960150	9700	9700	9700	9700	197
190	20250317	152900	170049250	9700	9700	9700	9700	0
191	20250317	152800	170049250	9700	9700	9700	9700	0
192	20250317	152700	170049250	9700	9700	9700	9700	0
193	20250317	152600	170049250	9700	9700	9700	9700	0
194	20250317	152500	170049250	9700	9700	9700	9700	0
195	20250317	152400	170049250	9700	9700	9700	9700	0
196	20250317	152300	170049250	9700	9700	9700	9700	0
197	20250317	152200	170049250	9700	9700	9700	9700	0
198	20250317	152100	170049250	9700	9700	9700	9700	0
199	20250317	152000	170049250	9700	9700	9700	9700	0
200	20250317	151900	170049250	9700	9700	9700	9700	0
201	20250317	151800	170049250	9700	9700	9700	9700	0
202	20250317	151700	170049250	9700	9700	9700	9700	0
203	20250317	151600	170049250	9700	9700	9700	9700	0
204	20250317	151500	170049250	9700	9700	9700	9700	0
205	20250317	151400	170049250	9700	9700	9700	9700	0
206	20250317	151300	170049250	9700	9700	9700	9700	0
207	20250317	151200	170049250	9700	9710	9710	9700	7
208	20250317	151100	169981330	9720	9720	9720	9720	0
209	20250317	151000	169981330	9720	9720	9720	9720	0
210	20250317	150900	169981330	9720	9720	9720	9720	0
211	20250317	150800	169981330	9720	9720	9720	9720	0
212	20250317	150700	169981330	9720	9720	9720	9720	0
213	20250317	150600	169981330	9720	9720	9720	9720	0
214	20250317	150500	169981330	9720	9720	9720	9720	0
215	20250317	150400	169981330	9720	9720	9720	9720	0
216	20250317	150300	169981330	9720	9720	9720	9720	0
217	20250317	150200	169981330	9720	9720	9720	9720	0
218	20250317	150100	169981330	9720	9720	9720	9720	0
219	20250317	150000	169981330	9720	9720	9720	9720	0
220	20250317	145900	169981330	9720	9720	9720	9720	0
221	20250317	145800	169981330	9720	9720	9720	9720	0
222	20250317	145700	169981330	9720	9720	9720	9720	0
223	20250317	145600	169981330	9720	9720	9720	9720	0
224	20250317	145500	169981330	9720	9720	9720	9720	0
225	20250317	145400	169981330	9720	9720	9720	9720	0
226	20250317	145300	169981330	9720	9720	9720	9720	1
227	20250317	145200	169971610	9700	9700	9700	9700	0
228	20250317	145100	169971610	9700	9700	9700	9700	0
229	20250317	145000	169971610	9700	9700	9700	9700	0
230	20250317	144900	169971610	9700	9700	9700	9700	0
231	20250317	144800	169971610	9700	9700	9700	9700	0
232	20250317	144700	169971610	9700	9700	9700	9700	0
233	20250317	144600	169971610	9700	9700	9700	9700	0
234	20250317	144500	169971610	9700	9700	9700	9700	0
235	20250317	144400	169971610	9700	9700	9700	9700	0
236	20250317	144300	169971610	9700	9700	9700	9700	0
237	20250317	144200	169971610	9700	9700	9700	9700	0
238	20250317	144100	169971610	9700	9700	9700	9700	0
239	20250317	144000	169971610	9700	9700	9700	9700	0
240	20250317	143900	169971610	9700	9700	9700	9700	0
241	20250317	143800	169971610	9700	9700	9700	9700	0
242	20250317	143700	169971610	9700	9700	9700	9700	0
243	20250317	143600	169971610	9700	9700	9700	9700	0
244	20250317	143500	169971610	9700	9700	9700	9700	0
245	20250317	143400	169971610	9700	9700	9700	9700	0
246	20250317	143300	169971610	9700	9700	9700	9700	0
247	20250317	143200	169971610	9700	9700	9700	9700	0
248	20250317	143100	169971610	9700	9700	9700	9700	0
249	20250317	143000	169971610	9700	9700	9700	9700	0
250	20250317	142900	169971610	9700	9700	9700	9700	0
251	20250317	142800	169971610	9700	9700	9700	9700	0
252	20250317	142700	169971610	9700	9700	9700	9700	0
253	20250317	142600	169971610	9700	9700	9700	9700	0
254	20250317	142500	169971610	9700	9700	9700	9700	0
255	20250317	142400	169971610	9700	9700	9700	9700	0
256	20250317	142300	169971610	9700	9700	9700	9700	0
257	20250317	142200	169971610	9700	9700	9700	9700	0
258	20250317	142100	169971610	9700	9700	9700	9700	0
259	20250317	142000	169971610	9700	9700	9700	9700	0
260	20250317	141900	169971610	9700	9700	9700	9700	0
261	20250317	141800	169971610	9700	9700	9700	9700	0
262	20250317	141700	169971610	9700	9700	9700	9700	0
263	20250317	141600	169971610	9700	9700	9700	9700	0
264	20250317	141500	169971610	9700	9700	9700	9700	0
265	20250317	141400	169971610	9700	9700	9700	9700	0
266	20250317	141300	169971610	9700	9700	9700	9700	0
267	20250317	141200	169971610	9700	9700	9700	9700	0
268	20250317	141100	169971610	9700	9700	9700	9700	0
269	20250317	141000	169971610	9700	9700	9700	9700	0
270	20250317	140900	169971610	9700	9700	9700	9700	0
271	20250317	140800	169971610	9700	9700	9700	9700	0
272	20250317	140700	169971610	9700	9700	9700	9700	0
273	20250317	140600	169971610	9700	9700	9700	9700	0
274	20250317	140500	169971610	9700	9700	9700	9700	0
275	20250317	140400	169971610	9700	9700	9700	9700	0
276	20250317	140300	169971610	9700	9700	9700	9700	0
277	20250317	140200	169971610	9700	9700	9700	9700	0
278	20250317	140100	169971610	9700	9700	9700	9700	0
279	20250317	140000	169971610	9700	9700	9700	9700	0
280	20250317	135900	169971610	9700	9700	9700	9700	0
281	20250317	135800	169971610	9700	9700	9700	9700	0
282	20250317	135700	169971610	9700	9700	9700	9700	0
283	20250317	135600	169971610	9700	9700	9700	9700	0
284	20250317	135500	169971610	9700	9700	9700	9700	1
285	20250317	135400	169961910	9690	9690	9690	9690	0
286	20250317	135300	169961910	9690	9690	9690	9690	0
287	20250317	135200	169961910	9690	9690	9690	9690	0
288	20250317	135100	169961910	9690	9690	9690	9690	0
289	20250317	135000	169961910	9690	9690	9690	9690	0
290	20250317	134900	169961910	9690	9710	9710	9690	2
291	20250317	134800	169942510	9690	9690	9690	9690	0
292	20250317	134700	169942510	9690	9690	9690	9690	0
293	20250317	134600	169942510	9690	9690	9690	9690	0
294	20250317	134500	169942510	9690	9690	9690	9690	0
295	20250317	134400	169942510	9690	9690	9690	9690	0
296	20250317	134300	169942510	9690	9690	9690	9690	0
297	20250317	134200	169942510	9690	9690	9690	9690	0
298	20250317	134100	169942510	9690	9690	9690	9690	0
299	20250317	134000	169942510	9690	9690	9690	9690	0
300	20250317	133900	169942510	9690	9690	9690	9690	0
301	20250317	133800	169942510	9690	9690	9690	9690	0
302	20250317	133700	169942510	9690	9690	9690	9690	0
303	20250317	133600	169942510	9690	9690	9690	9690	0
304	20250317	133500	169942510	9690	9690	9690	9690	0
305	20250317	133400	169942510	9690	9690	9690	9690	0
306	20250317	133300	169942510	9690	9690	9690	9690	0
307	20250317	133200	169942510	9690	9690	9690	9690	0
308	20250317	133100	169942510	9690	9660	9690	9660	427
309	20250317	133000	165813410	9650	9670	9670	9650	45
310	20250317	132900	165378300	9670	9670	9670	9670	0
311	20250317	132800	165378300	9670	9670	9670	9670	0
312	20250317	132700	165378300	9670	9670	9670	9670	0
313	20250317	132600	165378300	9670	9650	9670	9650	418
314	20250317	132500	161336320	9710	9710	9710	9710	20
315	20250317	132400	161142120	9750	9750	9750	9750	0
316	20250317	132300	161142120	9750	9750	9750	9750	0
317	20250317	132200	161142120	9750	9750	9750	9750	0
318	20250317	132100	161142120	9750	9750	9750	9750	0
319	20250317	132000	161142120	9750	9750	9750	9750	0
320	20250317	131900	161142120	9750	9750	9750	9750	0
321	20250317	131800	161142120	9750	9750	9750	9750	0
322	20250317	131700	161142120	9750	9750	9750	9750	0
323	20250317	131600	161142120	9750	9750	9750	9750	0
324	20250317	131500	161142120	9750	9750	9750	9750	0
325	20250317	131400	161142120	9750	9750	9750	9750	0
326	20250317	131300	161142120	9750	9750	9750	9750	0
327	20250317	131200	161142120	9750	9750	9750	9750	0
328	20250317	131100	161142120	9750	9750	9750	9750	0
329	20250317	131000	161142120	9750	9750	9750	9750	2
330	20250317	130900	161122620	9750	9750	9750	9750	0
331	20250317	130800	161122620	9750	9750	9750	9750	0
332	20250317	130700	161122620	9750	9750	9750	9750	0
333	20250317	130600	161122620	9750	9750	9750	9750	0
334	20250317	130500	161122620	9750	9750	9750	9750	0
335	20250317	130400	161122620	9750	9750	9750	9750	60
336	20250317	130300	160537620	9750	9750	9750	9750	0
337	20250317	130200	160537620	9750	9750	9750	9750	0
338	20250317	130100	160537620	9750	9750	9750	9750	0
339	20250317	130000	160537620	9750	9750	9750	9750	0
340	20250317	125900	160537620	9750	9750	9750	9750	0
341	20250317	125800	160537620	9750	9750	9750	9750	0
342	20250317	125700	160537620	9750	9750	9750	9750	0
343	20250317	125600	160537620	9750	9750	9750	9750	0
344	20250317	125500	160537620	9750	9750	9750	9750	0
345	20250317	125400	160537620	9750	9750	9750	9750	0
346	20250317	125300	160537620	9750	9750	9750	9750	0
347	20250317	125200	160537620	9750	9750	9750	9750	0
348	20250317	125100	160537620	9750	9750	9750	9750	0
349	20250317	125000	160537620	9750	9780	9780	9750	330
350	20250317	124900	157320000	9800	9800	9800	9800	0
351	20250317	124800	157320000	9800	9750	9800	9750	27
352	20250317	124700	157056360	9710	9760	9790	9710	879
353	20250317	124600	148477630	9790	9650	9790	9650	395
354	20250317	124500	144632220	9640	9640	9640	9640	0
355	20250317	124400	144632220	9640	9640	9640	9640	0
356	20250317	124300	144632220	9640	9640	9640	9640	0
357	20250317	124200	144632220	9640	9640	9640	9640	0
358	20250317	124100	144632220	9640	9640	9640	9640	0
359	20250317	124000	144632220	9640	9640	9640	9640	0
360	20250317	123900	144632220	9640	9640	9640	9640	0
361	20250317	123800	144632220	9640	9640	9640	9640	0
362	20250317	123700	144632220	9640	9640	9640	9640	0
363	20250317	123600	144632220	9640	9640	9640	9640	1
364	20250317	123500	144622580	9640	9640	9640	9640	9
365	20250317	123400	144535820	9640	9640	9640	9640	0
366	20250317	123300	144535820	9640	9640	9640	9640	0
367	20250317	123200	144535820	9640	9640	9640	9640	3
368	20250317	123100	144506900	9630	9630	9630	9630	0
369	20250317	123000	144506900	9630	9630	9630	9630	0
370	20250317	122900	144506900	9630	9630	9630	9630	0
371	20250317	122800	144506900	9630	9630	9630	9630	0
372	20250317	122700	144506900	9630	9630	9630	9630	0
373	20250317	122600	144506900	9630	9610	9630	9610	34
374	20250317	122500	144179750	9610	9610	9610	9610	12
375	20250317	122400	144064430	9620	9620	9640	9610	430
376	20250317	122300	139919500	9620	9620	9620	9620	0
377	20250317	122200	139919500	9620	9700	9700	9600	439
378	20250317	122100	135693320	9700	9700	9700	9700	0
379	20250317	122000	135693320	9700	9700	9700	9700	0
380	20250317	121900	135693320	9700	9700	9700	9700	0
381	20250317	121800	135693320	9700	9700	9700	9700	0
382	20250317	121700	135693320	9700	9700	9700	9700	0
383	20250317	121600	135693320	9700	9700	9700	9700	0
384	20250317	121500	135693320	9700	9700	9700	9700	0
385	20250317	121400	135693320	9700	9700	9700	9700	0
386	20250317	121300	135693320	9700	9700	9700	9700	0
387	20250317	121200	135693320	9700	9700	9700	9700	0
388	20250317	121100	135693320	9700	9700	9700	9700	0
389	20250317	121000	135693320	9700	9700	9700	9700	0
390	20250317	120900	135693320	9700	9700	9700	9700	1
391	20250317	120800	135683620	9750	9750	9750	9750	0
392	20250317	120700	135683620	9750	9750	9750	9750	0
393	20250317	120600	135683620	9750	9750	9750	9750	0
394	20250317	120500	135683620	9750	9750	9750	9750	0
395	20250317	120400	135683620	9750	9810	9810	9730	956
396	20250317	120300	126368530	9780	9700	9810	9700	903
397	20250317	120200	117540610	9690	9620	9690	9600	441
398	20250317	120100	113289360	9620	9630	9630	9610	451
399	20250317	120000	108950850	9640	9640	9640	9640	0
400	20250317	115900	108950850	9640	9640	9640	9640	0
401	20250317	115800	108950850	9640	9600	9650	9600	433
402	20250317	115700	104780860	9610	9630	9640	9610	426
403	20250317	115600	100674400	9630	9710	9710	9630	82
404	20250317	115500	99882670	9730	9760	9760	9730	11
405	20250317	115400	99775340	9820	9820	9820	9820	0
406	20250317	115300	99775340	9820	9820	9820	9820	0
407	20250317	115200	99775340	9820	9820	9820	9820	0
408	20250317	115100	99775340	9820	9820	9820	9820	0
409	20250317	115000	99775340	9820	9820	9820	9820	0
410	20250317	114900	99775340	9820	9820	9820	9820	0
411	20250317	114800	99775340	9820	9820	9820	9820	0
412	20250317	114700	99775340	9820	9820	9820	9820	0
413	20250317	114600	99775340	9820	9820	9820	9820	0
414	20250317	114500	99775340	9820	9820	9820	9820	0
415	20250317	114400	99775340	9820	9820	9820	9820	0
416	20250317	114300	99775340	9820	9820	9820	9820	0
417	20250317	114200	99775340	9820	9820	9820	9820	0
418	20250317	114100	99775340	9820	9820	9820	9820	0
419	20250317	114000	99775340	9820	9870	9870	9820	199
420	20250317	113900	97819270	9870	9870	9870	9870	0
421	20250317	113800	97819270	9870	9870	9870	9870	0
422	20250317	113700	97819270	9870	9870	9870	9870	1
423	20250317	113600	97809400	9830	9860	9860	9830	409
424	20250317	113500	93788850	9880	9810	9880	9810	1744
425	20250317	113400	76630030	9800	9760	9800	9760	376
426	20250317	113300	72948530	9760	9760	9760	9760	0
427	20250317	113200	72948530	9760	9760	9760	9760	5
428	20250317	113100	72899730	9730	9730	9730	9730	0
429	20250317	113000	72899730	9730	9700	9730	9700	360
430	20250317	112900	69397060	9720	9720	9720	9720	0
431	20250317	112800	69397060	9720	9720	9720	9720	0
432	20250317	112700	69397060	9720	9700	9720	9700	20
433	20250317	112600	69202680	9720	9720	9720	9720	0
434	20250317	112500	69202680	9720	9720	9720	9720	0
435	20250317	112400	69202680	9720	9720	9720	9720	0
436	20250317	112300	69202680	9720	9720	9720	9720	0
437	20250317	112200	69202680	9720	9720	9720	9720	0
438	20250317	112100	69202680	9720	9720	9720	9720	0
439	20250317	112000	69202680	9720	9720	9720	9720	0
440	20250317	111900	69202680	9720	9720	9720	9720	0
441	20250317	111800	69202680	9720	9720	9720	9720	0
442	20250317	111700	69202680	9720	9720	9720	9720	0
443	20250317	111600	69202680	9720	9720	9720	9720	1
444	20250317	111500	69192960	9710	9690	9710	9690	452
445	20250317	111400	64804130	9700	9700	9700	9700	0
446	20250317	111300	64804130	9700	9700	9700	9700	565
447	20250317	111200	59323630	9690	9690	9700	9690	21
448	20250317	111100	59120130	9730	9730	9730	9730	0
449	20250317	111000	59120130	9730	9730	9730	9730	0
450	20250317	110900	59120130	9730	9730	9730	9730	0
451	20250317	110800	59120130	9730	9730	9730	9730	0
452	20250317	110700	59120130	9730	9730	9730	9730	0
453	20250317	110600	59120130	9730	9730	9730	9730	0
454	20250317	110500	59120130	9730	9730	9730	9730	0
455	20250317	110400	59120130	9730	9730	9730	9730	0
456	20250317	110300	59120130	9730	9730	9730	9730	0
457	20250317	110200	59120130	9730	9730	9730	9730	0
458	20250317	110100	59120130	9730	9730	9730	9730	0
459	20250317	110000	59120130	9730	9730	9730	9730	0
460	20250317	105900	59120130	9730	9730	9730	9730	0
461	20250317	105800	59120130	9730	9730	9730	9730	0
462	20250317	105700	59120130	9730	9730	9730	9730	0
463	20250317	105600	59120130	9730	9730	9730	9730	2
464	20250317	105500	59100670	9730	9800	9800	9730	161
465	20250317	105400	57527410	9800	9830	9830	9800	12
466	20250317	105300	57409480	9800	9800	9820	9800	456
467	20250317	105200	52940320	9800	9880	9890	9800	1274
468	20250317	105100	40428830	9880	9730	9880	9730	565
469	20250317	105000	34889520	9720	9690	9720	9690	105
470	20250317	104900	33869680	9680	9680	9680	9680	0
471	20250317	104800	33869680	9680	9680	9680	9680	0
472	20250317	104700	33869680	9680	9680	9680	9680	0
473	20250317	104600	33869680	9680	9680	9680	9680	0
474	20250317	104500	33869680	9680	9680	9680	9680	0
475	20250317	104400	33869680	9680	9680	9680	9680	0
476	20250317	104300	33869680	9680	9680	9680	9680	0
477	20250317	104200	33869680	9680	9680	9680	9680	0
478	20250317	104100	33869680	9680	9680	9680	9680	0
479	20250317	104000	33869680	9680	9680	9680	9680	0
480	20250317	103900	33869680	9680	9680	9680	9680	0
481	20250317	103800	33869680	9680	9680	9680	9680	0
482	20250317	103700	33869680	9680	9680	9680	9680	0
483	20250317	103600	33869680	9680	9680	9680	9680	1
484	20250317	103500	33860000	9680	9680	9680	9680	0
485	20250317	103400	33860000	9680	9680	9680	9680	0
486	20250317	103300	33860000	9680	9680	9680	9680	2
487	20250317	103200	33840640	9670	9670	9670	9670	0
488	20250317	103100	33840640	9670	9670	9670	9670	0
489	20250317	103000	33840640	9670	9670	9670	9670	0
490	20250317	102900	33840640	9670	9670	9670	9670	0
491	20250317	102800	33840640	9670	9670	9670	9670	0
492	20250317	102700	33840640	9670	9670	9670	9670	1
493	20250317	102600	33830970	9690	9660	9690	9660	24
494	20250317	102500	33598560	9650	9650	9650	9650	0
495	20250317	102400	33598560	9650	9650	9650	9650	1
496	20250317	102300	33588910	9650	9650	9650	9650	0
497	20250317	102200	33588910	9650	9650	9650	9650	0
498	20250317	102100	33588910	9650	9650	9650	9650	0
499	20250317	102000	33588910	9650	9650	9650	9650	0
500	20250317	101900	33588910	9650	9650	9650	9650	0
501	20250317	101800	33588910	9650	9650	9650	9650	0
502	20250317	101700	33588910	9650	9650	9650	9650	0
503	20250317	101600	33588910	9650	9650	9650	9650	0
504	20250317	101500	33588910	9650	9650	9650	9650	0
505	20250317	101400	33588910	9650	9650	9650	9650	0
506	20250317	101300	33588910	9650	9650	9650	9650	0
507	20250317	101200	33588910	9650	9650	9650	9650	7
508	20250317	101100	33521360	9620	9600	9620	9600	883
509	20250317	101000	25031960	9610	9610	9610	9610	1
510	20250317	100900	25022350	9690	9690	9690	9690	0
511	20250317	100800	25022350	9690	9690	9690	9690	0
512	20250317	100700	25022350	9690	9690	9690	9690	0
513	20250317	100600	25022350	9690	9690	9690	9690	0
514	20250317	100500	25022350	9690	9690	9690	9690	0
515	20250317	100400	25022350	9690	9690	9690	9690	0
516	20250317	100300	25022350	9690	9700	9700	9690	12
517	20250317	100200	24905960	9750	9750	9750	9750	0
518	20250317	100100	24905960	9750	9750	9750	9750	0
519	20250317	100000	24905960	9750	9750	9750	9750	0
520	20250317	095900	24905960	9750	9750	9750	9750	0
521	20250317	095800	24905960	9750	9750	9750	9750	0
522	20250317	095700	24905960	9750	9750	9750	9750	0
523	20250317	095600	24905960	9750	9750	9750	9750	0
524	20250317	095500	24905960	9750	9750	9750	9750	0
525	20250317	095400	24905960	9750	9750	9750	9750	0
526	20250317	095300	24905960	9750	9750	9750	9750	0
527	20250317	095200	24905960	9750	9750	9750	9750	0
528	20250317	095100	24905960	9750	9750	9750	9750	0
529	20250317	095000	24905960	9750	9750	9750	9750	0
530	20250317	094900	24905960	9750	9750	9750	9750	0
531	20250317	094800	24905960	9750	9750	9750	9750	0
532	20250317	094700	24905960	9750	9750	9750	9750	0
533	20250317	094600	24905960	9750	9750	9750	9750	0
534	20250317	094500	24905960	9750	9750	9750	9750	0
535	20250317	094400	24905960	9750	9750	9750	9750	0
536	20250317	094300	24905960	9750	9750	9750	9750	0
537	20250317	094200	24905960	9750	9750	9750	9750	0
538	20250317	094100	24905960	9750	9750	9750	9750	1
539	20250317	094000	24896210	9750	9750	9750	9750	0
540	20250317	093900	24896210	9750	9750	9750	9750	0
541	20250317	093800	24896210	9750	9750	9750	9750	1
542	20250317	093700	24886460	9760	9760	9760	9760	0
543	20250317	093600	24886460	9760	9760	9760	9760	0
544	20250317	093500	24886460	9760	9760	9760	9760	0
545	20250317	093400	24886460	9760	9760	9760	9760	3
546	20250317	093300	24857180	9810	9690	9810	9690	1177
547	20250317	093200	13366180	9690	9640	9690	9640	46
548	20250317	093100	12921490	9630	9630	9630	9630	96
549	20250317	093000	11997010	9640	9640	9640	9640	0
550	20250317	092900	11997010	9640	9640	9640	9640	0
551	20250317	092800	11997010	9640	9590	9640	9580	308
552	20250317	092700	9029020	9640	9640	9640	9640	0
553	20250317	092600	9029020	9640	9640	9640	9640	0
554	20250317	092500	9029020	9640	9640	9640	9640	0
555	20250317	092400	9029020	9640	9640	9640	9640	0
556	20250317	092300	9029020	9640	9640	9640	9640	9
557	20250317	092200	8942260	9670	9670	9670	9670	0
558	20250317	092100	8942260	9670	9670	9670	9670	0
559	20250317	092000	8942260	9670	9670	9670	9670	0
560	20250317	091900	8942260	9670	9670	9670	9670	0
561	20250317	091800	8942260	9670	9670	9670	9670	0
562	20250317	091700	8942260	9670	9670	9670	9670	0
563	20250317	091600	8942260	9670	9670	9670	9670	0
564	20250317	091500	8942260	9670	9670	9670	9670	0
565	20250317	091400	8942260	9670	9670	9670	9670	0
566	20250317	091300	8942260	9670	9670	9670	9670	10
567	20250317	091200	8845560	9700	9700	9700	9700	0
568	20250317	091100	8845560	9700	9590	9700	9590	104
569	20250317	091000	7838930	9630	9590	9630	9580	114
570	20250317	090900	6744400	9610	9630	9640	9610	6
571	20250317	090800	6686690	9600	9650	9650	9580	597
572	20250317	090700	949740	9660	9660	9660	9660	1
573	20250317	090600	940080	9680	9680	9680	9680	1
574	20250317	090500	930400	9700	9700	9700	9700	0
575	20250317	090400	930400	9700	9700	9700	9700	0
576	20250317	090300	930400	9700	9700	9700	9700	0
577	20250317	090200	930400	9700	9700	9700	9700	0
578	20250317	090100	930400	9700	9700	9700	9700	0
579	20250317	090000	930400	9700	9680	9700	9680	96