KissMeData/002460/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	183700	116027320	9740	9740	9740	9740	273
3	20250319	183600	116027320	9740	9740	9740	9740	0
4	20250319	183500	116027320	9740	9740	9740	9740	0
5	20250319	183400	116027320	9740	9740	9740	9740	0
6	20250319	183300	116027320	9740	9740	9740	9740	0
7	20250319	183200	116027320	9740	9740	9740	9740	0
8	20250319	183100	116027320	9740	9740	9740	9740	0
9	20250319	183000	116027320	9740	9740	9740	9740	0
10	20250319	182900	116027320	9740	9740	9740	9740	0
11	20250319	182800	116027320	9740	9740	9740	9740	0
12	20250319	182700	116027320	9740	9740	9740	9740	0
13	20250319	182600	116027320	9740	9740	9740	9740	0
14	20250319	182500	116027320	9740	9740	9740	9740	0
15	20250319	182400	116027320	9740	9740	9740	9740	0
16	20250319	182300	116027320	9740	9740	9740	9740	0
17	20250319	182200	116027320	9740	9740	9740	9740	0
18	20250319	182100	116027320	9740	9740	9740	9740	0
19	20250319	182000	116027320	9740	9740	9740	9740	0
20	20250319	181900	116027320	9740	9740	9740	9740	0
21	20250319	181800	116027320	9740	9740	9740	9740	0
22	20250319	181700	116027320	9740	9740	9740	9740	0
23	20250319	181600	116027320	9740	9740	9740	9740	0
24	20250319	181500	116027320	9740	9740	9740	9740	0
25	20250319	181400	116027320	9740	9740	9740	9740	0
26	20250319	181300	116027320	9740	9740	9740	9740	0
27	20250319	181200	116027320	9740	9740	9740	9740	0
28	20250319	181100	116027320	9740	9740	9740	9740	0
29	20250319	181000	116027320	9740	9740	9740	9740	0
30	20250319	180900	116027320	9740	9740	9740	9740	0
31	20250319	180800	116027320	9740	9740	9740	9740	0
32	20250319	180700	116027320	9740	9740	9740	9740	273
33	20250319	180600	116027320	9740	9740	9740	9740	0
34	20250319	180500	116027320	9740	9740	9740	9740	0
35	20250319	180400	116027320	9740	9740	9740	9740	0
36	20250319	180300	116027320	9740	9740	9740	9740	0
37	20250319	180200	116027320	9740	9740	9740	9740	0
38	20250319	180100	116027320	9740	9740	9740	9740	0
39	20250319	180000	116027320	9740	9740	9740	9740	0
40	20250319	175900	116027320	9740	9740	9740	9740	0
41	20250319	175800	116027320	9740	9740	9740	9740	0
42	20250319	175700	116027320	9740	9740	9740	9740	0
43	20250319	175600	116027320	9740	9740	9740	9740	0
44	20250319	175500	116027320	9740	9740	9740	9740	0
45	20250319	175400	116027320	9740	9740	9740	9740	0
46	20250319	175300	116027320	9740	9740	9740	9740	0
47	20250319	175200	116027320	9740	9740	9740	9740	0
48	20250319	175100	116027320	9740	9740	9740	9740	0
49	20250319	175000	116027320	9740	9740	9740	9740	0
50	20250319	174900	116027320	9740	9740	9740	9740	0
51	20250319	174800	116027320	9740	9740	9740	9740	0
52	20250319	174700	116027320	9740	9740	9740	9740	0
53	20250319	174600	116027320	9740	9740	9740	9740	0
54	20250319	174500	116027320	9740	9740	9740	9740	0
55	20250319	174400	116027320	9740	9740	9740	9740	0
56	20250319	174300	116027320	9740	9740	9740	9740	0
57	20250319	174200	116027320	9740	9740	9740	9740	0
58	20250319	174100	116027320	9740	9740	9740	9740	0
59	20250319	174000	116027320	9740	9740	9740	9740	0
60	20250319	173900	116027320	9740	9740	9740	9740	0
61	20250319	173800	116027320	9740	9740	9740	9740	0
62	20250319	173700	116027320	9740	9740	9740	9740	273
63	20250319	173600	116027320	9740	9740	9740	9740	0
64	20250319	173500	116027320	9740	9740	9740	9740	0
65	20250319	173400	116027320	9740	9740	9740	9740	0
66	20250319	173300	116027320	9740	9740	9740	9740	0
67	20250319	173200	116027320	9740	9740	9740	9740	0
68	20250319	173100	116027320	9740	9740	9740	9740	0
69	20250319	173000	116027320	9740	9740	9740	9740	0
70	20250319	172900	116027320	9740	9740	9740	9740	0
71	20250319	172800	116027320	9740	9740	9740	9740	0
72	20250319	172700	116027320	9740	9740	9740	9740	0
73	20250319	172600	116027320	9740	9740	9740	9740	0
74	20250319	172500	116027320	9740	9740	9740	9740	0
75	20250319	172400	116027320	9740	9740	9740	9740	0
76	20250319	172300	116027320	9740	9740	9740	9740	0
77	20250319	172200	116027320	9740	9740	9740	9740	0
78	20250319	172100	116027320	9740	9740	9740	9740	0
79	20250319	172000	116027320	9740	9740	9740	9740	0
80	20250319	171900	116027320	9740	9740	9740	9740	0
81	20250319	171800	116027320	9740	9740	9740	9740	0
82	20250319	171700	116027320	9740	9740	9740	9740	0
83	20250319	171600	116027320	9740	9740	9740	9740	0
84	20250319	171500	116027320	9740	9740	9740	9740	0
85	20250319	171400	116027320	9740	9740	9740	9740	0
86	20250319	171300	116027320	9740	9740	9740	9740	0
87	20250319	171200	116027320	9740	9740	9740	9740	0
88	20250319	171100	116027320	9740	9740	9740	9740	0
89	20250319	171000	116027320	9740	9740	9740	9740	0
90	20250319	170900	116027320	9740	9740	9740	9740	0
91	20250319	170800	116027320	9740	9740	9740	9740	0
92	20250319	170700	116027320	9740	9740	9740	9740	273
93	20250319	170600	116027320	9740	9740	9740	9740	0
94	20250319	170500	116027320	9740	9740	9740	9740	0
95	20250319	170400	116027320	9740	9740	9740	9740	0
96	20250319	170300	116027320	9740	9740	9740	9740	0
97	20250319	170200	116027320	9740	9740	9740	9740	0
98	20250319	170100	116027320	9740	9740	9740	9740	0
99	20250319	170000	116027320	9740	9740	9740	9740	0
100	20250319	165900	116027320	9740	9740	9740	9740	0
101	20250319	165800	116027320	9740	9740	9740	9740	0
102	20250319	165700	116027320	9740	9740	9740	9740	0
103	20250319	165600	116027320	9740	9740	9740	9740	0
104	20250319	165500	116027320	9740	9740	9740	9740	0
105	20250319	165400	116027320	9740	9740	9740	9740	0
106	20250319	165300	116027320	9740	9740	9740	9740	0
107	20250319	165200	116027320	9740	9740	9740	9740	0
108	20250319	165100	116027320	9740	9740	9740	9740	0
109	20250319	165000	116027320	9740	9740	9740	9740	0
110	20250319	164900	116027320	9740	9740	9740	9740	0
111	20250319	164800	116027320	9740	9740	9740	9740	0
112	20250319	164700	116027320	9740	9740	9740	9740	0
113	20250319	164600	116027320	9740	9740	9740	9740	0
114	20250319	164500	116027320	9740	9740	9740	9740	0
115	20250319	164400	116027320	9740	9740	9740	9740	0
116	20250319	164300	116027320	9740	9740	9740	9740	0
117	20250319	164200	116027320	9740	9740	9740	9740	0
118	20250319	164100	116027320	9740	9740	9740	9740	0
119	20250319	164000	116027320	9740	9740	9740	9740	0
120	20250319	163900	116027320	9740	9740	9740	9740	0
121	20250319	163800	116027320	9740	9740	9740	9740	0
122	20250319	163700	116027320	9740	9740	9740	9740	273
123	20250319	163600	116027320	9740	9740	9740	9740	0
124	20250319	163500	116027320	9740	9740	9740	9740	0
125	20250319	163400	116027320	9740	9740	9740	9740	0
126	20250319	163300	116027320	9740	9740	9740	9740	0
127	20250319	163200	116027320	9740	9740	9740	9740	0
128	20250319	163100	116027320	9740	9740	9740	9740	0
129	20250319	163000	116027320	9740	9740	9740	9740	0
130	20250319	162900	116027320	9740	9740	9740	9740	0
131	20250319	162800	116027320	9740	9740	9740	9740	0
132	20250319	162700	116027320	9740	9740	9740	9740	0
133	20250319	162600	116027320	9740	9740	9740	9740	0
134	20250319	162500	116027320	9740	9740	9740	9740	0
135	20250319	162400	116027320	9740	9740	9740	9740	0
136	20250319	162300	116027320	9740	9740	9740	9740	0
137	20250319	162200	116027320	9740	9740	9740	9740	0
138	20250319	162100	116027320	9740	9740	9740	9740	0
139	20250319	162000	116027320	9740	9740	9740	9740	0
140	20250319	161900	116027320	9740	9740	9740	9740	0
141	20250319	161800	116027320	9740	9740	9740	9740	0
142	20250319	161700	116027320	9740	9740	9740	9740	0
143	20250319	161600	116027320	9740	9740	9740	9740	0
144	20250319	161500	116027320	9740	9740	9740	9740	0
145	20250319	161400	116027320	9740	9740	9740	9740	0
146	20250319	161300	116027320	9740	9740	9740	9740	0
147	20250319	161200	116027320	9740	9740	9740	9740	0
148	20250319	161100	116027320	9740	9740	9740	9740	0
149	20250319	161000	116027320	9740	9740	9740	9740	0
150	20250319	160900	116027320	9740	9740	9740	9740	0
151	20250319	160800	116027320	9740	9740	9740	9740	0
152	20250319	160700	116027320	9740	9740	9740	9740	273
153	20250319	160600	116027320	9740	9740	9740	9740	0
154	20250319	160500	116027320	9740	9740	9740	9740	0
155	20250319	160400	116027320	9740	9740	9740	9740	0
156	20250319	160300	116027320	9740	9740	9740	9740	0
157	20250319	160200	116027320	9740	9740	9740	9740	0
158	20250319	160100	116027320	9740	9740	9740	9740	0
159	20250319	160000	116027320	9740	9740	9740	9740	0
160	20250319	155900	116027320	9740	9740	9740	9740	0
161	20250319	155800	116027320	9740	9740	9740	9740	0
162	20250319	155700	116027320	9740	9740	9740	9740	0
163	20250319	155600	116027320	9740	9740	9740	9740	0
164	20250319	155500	116027320	9740	9740	9740	9740	0
165	20250319	155400	116027320	9740	9740	9740	9740	0
166	20250319	155300	116027320	9740	9740	9740	9740	0
167	20250319	155200	116027320	9740	9740	9740	9740	0
168	20250319	155100	116027320	9740	9740	9740	9740	0
169	20250319	155000	116027320	9740	9740	9740	9740	0
170	20250319	154900	116027320	9740	9740	9740	9740	0
171	20250319	154800	116027320	9740	9740	9740	9740	0
172	20250319	154700	116027320	9740	9740	9740	9740	0
173	20250319	154600	116027320	9740	9740	9740	9740	0
174	20250319	154500	116027320	9740	9740	9740	9740	0
175	20250319	154400	116027320	9740	9740	9740	9740	0
176	20250319	154300	116027320	9740	9740	9740	9740	0
177	20250319	154200	116027320	9740	9740	9740	9740	0
178	20250319	154100	116027320	9740	9740	9740	9740	0
179	20250319	154000	116027320	9740	9740	9740	9740	0
180	20250319	153900	116027320	9740	9740	9740	9740	0
181	20250319	153800	116027320	9740	9740	9740	9740	0
182	20250319	153700	116027320	9740	9740	9740	9740	273
183	20250319	153600	116027320	9740	9740	9740	9740	0
184	20250319	153500	116027320	9740	9740	9740	9740	0
185	20250319	153400	116027320	9740	9740	9740	9740	0
186	20250319	153300	116027320	9740	9740	9740	9740	0
187	20250319	153200	116027320	9740	9740	9740	9740	0
188	20250319	153100	116027320	9740	9740	9740	9740	0
189	20250319	153000	116027320	9740	9740	9740	9740	273
190	20250319	152900	113368300	9760	9760	9760	9760	0
191	20250319	152800	113368300	9760	9760	9760	9760	0
192	20250319	152700	113368300	9760	9760	9760	9760	0
193	20250319	152600	113368300	9760	9760	9760	9760	0
194	20250319	152500	113368300	9760	9760	9760	9760	0
195	20250319	152400	113368300	9760	9760	9760	9760	0
196	20250319	152300	113368300	9760	9760	9760	9760	0
197	20250319	152200	113368300	9760	9760	9760	9760	0
198	20250319	152100	113368300	9760	9760	9760	9760	0
199	20250319	152000	113368300	9760	9760	9760	9760	0
200	20250319	151900	113368300	9760	9760	9760	9760	0
201	20250319	151800	113368300	9760	9760	9760	9760	0
202	20250319	151700	113368300	9760	9760	9760	9760	0
203	20250319	151600	113368300	9760	9760	9760	9760	0
204	20250319	151500	113368300	9760	9760	9760	9760	0
205	20250319	151400	113368300	9760	9760	9760	9760	0
206	20250319	151300	113368300	9760	9760	9760	9760	0
207	20250319	151200	113368300	9760	9760	9760	9760	2
208	20250319	151100	113348780	9740	9740	9740	9740	0
209	20250319	151000	113348780	9740	9740	9740	9740	0
210	20250319	150900	113348780	9740	9740	9740	9740	0
211	20250319	150800	113348780	9740	9740	9740	9740	0
212	20250319	150700	113348780	9740	9740	9740	9740	0
213	20250319	150600	113348780	9740	9740	9740	9740	0
214	20250319	150500	113348780	9740	9740	9740	9740	0
215	20250319	150400	113348780	9740	9740	9740	9740	0
216	20250319	150300	113348780	9740	9740	9740	9740	0
217	20250319	150200	113348780	9740	9740	9740	9740	0
218	20250319	150100	113348780	9740	9740	9740	9740	0
219	20250319	150000	113348780	9740	9740	9740	9740	0
220	20250319	145900	113348780	9740	9740	9740	9740	0
221	20250319	145800	113348780	9740	9740	9740	9740	175
222	20250319	145700	111644280	9750	9750	9750	9750	0
223	20250319	145600	111644280	9750	9750	9750	9750	0
224	20250319	145500	111644280	9750	9750	9750	9750	0
225	20250319	145400	111644280	9750	9750	9750	9750	0
226	20250319	145300	111644280	9750	9750	9750	9750	0
227	20250319	145200	111644280	9750	9750	9750	9750	0
228	20250319	145100	111644280	9750	9750	9750	9750	0
229	20250319	145000	111644280	9750	9750	9750	9750	0
230	20250319	144900	111644280	9750	9750	9750	9750	0
231	20250319	144800	111644280	9750	9750	9750	9750	0
232	20250319	144700	111644280	9750	9750	9750	9750	0
233	20250319	144600	111644280	9750	9750	9750	9750	1
234	20250319	144500	111634530	9750	9750	9750	9750	0
235	20250319	144400	111634530	9750	9750	9750	9750	0
236	20250319	144300	111634530	9750	9750	9750	9750	0
237	20250319	144200	111634530	9750	9750	9750	9750	0
238	20250319	144100	111634530	9750	9750	9750	9750	0
239	20250319	144000	111634530	9750	9750	9750	9750	0
240	20250319	143900	111634530	9750	9750	9750	9750	150
241	20250319	143800	110172030	9770	9770	9770	9770	0
242	20250319	143700	110172030	9770	9770	9770	9770	0
243	20250319	143600	110172030	9770	9770	9770	9770	0
244	20250319	143500	110172030	9770	9770	9770	9770	0
245	20250319	143400	110172030	9770	9770	9770	9770	0
246	20250319	143300	110172030	9770	9770	9770	9770	0
247	20250319	143200	110172030	9770	9770	9770	9770	0
248	20250319	143100	110172030	9770	9770	9770	9770	0
249	20250319	143000	110172030	9770	9770	9770	9770	0
250	20250319	142900	110172030	9770	9770	9770	9770	0
251	20250319	142800	110172030	9770	9770	9770	9770	0
252	20250319	142700	110172030	9770	9770	9770	9770	0
253	20250319	142600	110172030	9770	9770	9770	9770	0
254	20250319	142500	110172030	9770	9770	9770	9770	0
255	20250319	142400	110172030	9770	9770	9770	9770	0
256	20250319	142300	110172030	9770	9770	9770	9770	0
257	20250319	142200	110172030	9770	9770	9770	9770	0
258	20250319	142100	110172030	9770	9770	9770	9770	0
259	20250319	142000	110172030	9770	9770	9770	9770	0
260	20250319	141900	110172030	9770	9770	9770	9770	0
261	20250319	141800	110172030	9770	9770	9770	9770	0
262	20250319	141700	110172030	9770	9770	9770	9770	0
263	20250319	141600	110172030	9770	9770	9770	9770	0
264	20250319	141500	110172030	9770	9770	9770	9770	0
265	20250319	141400	110172030	9770	9770	9770	9770	0
266	20250319	141300	110172030	9770	9770	9770	9770	0
267	20250319	141200	110172030	9770	9770	9770	9770	0
268	20250319	141100	110172030	9770	9770	9770	9770	0
269	20250319	141000	110172030	9770	9770	9770	9770	0
270	20250319	140900	110172030	9770	9770	9770	9770	0
271	20250319	140800	110172030	9770	9770	9770	9770	0
272	20250319	140700	110172030	9770	9770	9770	9770	0
273	20250319	140600	110172030	9770	9770	9770	9770	0
274	20250319	140500	110172030	9770	9770	9770	9770	0
275	20250319	140400	110172030	9770	9770	9770	9770	0
276	20250319	140300	110172030	9770	9770	9770	9770	0
277	20250319	140200	110172030	9770	9770	9770	9770	0
278	20250319	140100	110172030	9770	9770	9770	9770	0
279	20250319	140000	110172030	9770	9770	9770	9770	0
280	20250319	135900	110172030	9770	9770	9770	9770	0
281	20250319	135800	110172030	9770	9770	9770	9770	0
282	20250319	135700	110172030	9770	9770	9770	9770	0
283	20250319	135600	110172030	9770	9770	9770	9770	0
284	20250319	135500	110172030	9770	9770	9770	9770	0
285	20250319	135400	110172030	9770	9770	9770	9770	0
286	20250319	135300	110172030	9770	9770	9770	9770	0
287	20250319	135200	110172030	9770	9770	9770	9770	0
288	20250319	135100	110172030	9770	9770	9770	9770	0
289	20250319	135000	110172030	9770	9770	9770	9770	0
290	20250319	134900	110172030	9770	9770	9770	9770	0
291	20250319	134800	110172030	9770	9770	9770	9770	0
292	20250319	134700	110172030	9770	9770	9770	9770	0
293	20250319	134600	110172030	9770	9770	9770	9770	0
294	20250319	134500	110172030	9770	9770	9770	9770	0
295	20250319	134400	110172030	9770	9770	9770	9770	0
296	20250319	134300	110172030	9770	9770	9770	9770	0
297	20250319	134200	110172030	9770	9740	9770	9740	58
298	20250319	134100	109605510	9750	9740	9770	9740	191
299	20250319	134000	107740490	9800	9800	9800	9800	0
300	20250319	133900	107740490	9800	9800	9800	9800	0
301	20250319	133800	107740490	9800	9800	9800	9800	0
302	20250319	133700	107740490	9800	9800	9800	9800	5
303	20250319	133600	107691490	9800	9800	9800	9800	0
304	20250319	133500	107691490	9800	9800	9800	9800	0
305	20250319	133400	107691490	9800	9800	9800	9800	0
306	20250319	133300	107691490	9800	9800	9800	9800	0
307	20250319	133200	107691490	9800	9800	9800	9800	0
308	20250319	133100	107691490	9800	9800	9800	9800	0
309	20250319	133000	107691490	9800	9780	9800	9780	1500
310	20250319	132900	93004890	9780	9780	9780	9780	0
311	20250319	132800	93004890	9780	9780	9780	9780	0
312	20250319	132700	93004890	9780	9780	9780	9780	0
313	20250319	132600	93004890	9780	9780	9780	9780	0
314	20250319	132500	93004890	9780	9780	9780	9780	0
315	20250319	132400	93004890	9780	9780	9780	9780	0
316	20250319	132300	93004890	9780	9780	9780	9780	0
317	20250319	132200	93004890	9780	9780	9780	9780	0
318	20250319	132100	93004890	9780	9780	9780	9780	0
319	20250319	132000	93004890	9780	9780	9780	9780	0
320	20250319	131900	93004890	9780	9780	9780	9780	0
321	20250319	131800	93004890	9780	9780	9780	9780	0
322	20250319	131700	93004890	9780	9780	9780	9780	0
323	20250319	131600	93004890	9780	9780	9780	9780	0
324	20250319	131500	93004890	9780	9780	9780	9780	0
325	20250319	131400	93004890	9780	9780	9780	9780	0
326	20250319	131300	93004890	9780	9780	9780	9780	0
327	20250319	131200	93004890	9780	9780	9780	9780	0
328	20250319	131100	93004890	9780	9780	9780	9780	0
329	20250319	131000	93004890	9780	9780	9780	9780	5
330	20250319	130900	92955990	9780	9780	9780	9780	0
331	20250319	130800	92955990	9780	9780	9780	9780	0
332	20250319	130700	92955990	9780	9780	9780	9780	0
333	20250319	130600	92955990	9780	9780	9780	9780	0
334	20250319	130500	92955990	9780	9780	9780	9780	0
335	20250319	130400	92955990	9780	9780	9780	9780	0
336	20250319	130300	92955990	9780	9780	9780	9780	0
337	20250319	130200	92955990	9780	9780	9780	9780	0
338	20250319	130100	92955990	9780	9780	9780	9780	0
339	20250319	130000	92955990	9780	9780	9780	9780	0
340	20250319	125900	92955990	9780	9780	9780	9780	0
341	20250319	125800	92955990	9780	9780	9780	9780	0
342	20250319	125700	92955990	9780	9780	9780	9780	0
343	20250319	125600	92955990	9780	9780	9780	9780	0
344	20250319	125500	92955990	9780	9780	9780	9780	0
345	20250319	125400	92955990	9780	9780	9780	9780	0
346	20250319	125300	92955990	9780	9780	9780	9780	0
347	20250319	125200	92955990	9780	9780	9780	9780	0
348	20250319	125100	92955990	9780	9780	9780	9780	0
349	20250319	125000	92955990	9780	9780	9780	9780	0
350	20250319	124900	92955990	9780	9780	9780	9780	0
351	20250319	124800	92955990	9780	9780	9780	9780	0
352	20250319	124700	92955990	9780	9780	9780	9780	0
353	20250319	124600	92955990	9780	9780	9780	9780	0
354	20250319	124500	92955990	9780	9780	9780	9780	0
355	20250319	124400	92955990	9780	9780	9780	9780	0
356	20250319	124300	92955990	9780	9780	9780	9780	0
357	20250319	124200	92955990	9780	9780	9780	9780	0
358	20250319	124100	92955990	9780	9780	9780	9780	0
359	20250319	124000	92955990	9780	9780	9780	9780	0
360	20250319	123900	92955990	9780	9780	9780	9780	0
361	20250319	123800	92955990	9780	9780	9780	9780	0
362	20250319	123700	92955990	9780	9780	9780	9780	0
363	20250319	123600	92955990	9780	9780	9780	9780	0
364	20250319	123500	92955990	9780	9780	9780	9780	0
365	20250319	123400	92955990	9780	9780	9780	9780	0
366	20250319	123300	92955990	9780	9780	9780	9780	0
367	20250319	123200	92955990	9780	9780	9780	9780	0
368	20250319	123100	92955990	9780	9780	9780	9780	0
369	20250319	123000	92955990	9780	9780	9780	9780	0
370	20250319	122900	92955990	9780	9780	9780	9780	0
371	20250319	122800	92955990	9780	9780	9780	9780	0
372	20250319	122700	92955990	9780	9780	9780	9780	0
373	20250319	122600	92955990	9780	9780	9780	9780	0
374	20250319	122500	92955990	9780	9780	9780	9780	0
375	20250319	122400	92955990	9780	9780	9780	9780	0
376	20250319	122300	92955990	9780	9780	9780	9780	0
377	20250319	122200	92955990	9780	9780	9780	9780	0
378	20250319	122100	92955990	9780	9780	9780	9780	0
379	20250319	122000	92955990	9780	9780	9780	9780	0
380	20250319	121900	92955990	9780	9780	9780	9780	0
381	20250319	121800	92955990	9780	9780	9780	9780	0
382	20250319	121700	92955990	9780	9780	9780	9780	0
383	20250319	121600	92955990	9780	9780	9780	9780	0
384	20250319	121500	92955990	9780	9780	9780	9780	0
385	20250319	121400	92955990	9780	9780	9780	9780	0
386	20250319	121300	92955990	9780	9780	9780	9780	0
387	20250319	121200	92955990	9780	9780	9780	9780	0
388	20250319	121100	92955990	9780	9780	9780	9780	0
389	20250319	121000	92955990	9780	9780	9780	9780	0
390	20250319	120900	92955990	9780	9780	9780	9780	0
391	20250319	120800	92955990	9780	9780	9780	9780	0
392	20250319	120700	92955990	9780	9780	9780	9780	0
393	20250319	120600	92955990	9780	9780	9780	9780	0
394	20250319	120500	92955990	9780	9780	9780	9780	0
395	20250319	120400	92955990	9780	9780	9780	9780	0
396	20250319	120300	92955990	9780	9780	9780	9780	0
397	20250319	120200	92955990	9780	9780	9780	9780	0
398	20250319	120100	92955990	9780	9780	9780	9780	0
399	20250319	120000	92955990	9780	9780	9780	9780	0
400	20250319	115900	92955990	9780	9780	9780	9780	0
401	20250319	115800	92955990	9780	9780	9780	9780	0
402	20250319	115700	92955990	9780	9780	9780	9780	5
403	20250319	115600	92907090	9740	9740	9740	9740	0
404	20250319	115500	92907090	9740	9740	9740	9740	1
405	20250319	115400	92897350	9800	9800	9800	9800	0
406	20250319	115300	92897350	9800	9800	9800	9800	0
407	20250319	115200	92897350	9800	9800	9800	9800	0
408	20250319	115100	92897350	9800	9800	9800	9800	0
409	20250319	115000	92897350	9800	9800	9800	9800	0
410	20250319	114900	92897350	9800	9800	9800	9800	0
411	20250319	114800	92897350	9800	9800	9800	9800	0
412	20250319	114700	92897350	9800	9800	9800	9800	0
413	20250319	114600	92897350	9800	9800	9800	9800	0
414	20250319	114500	92897350	9800	9800	9800	9800	0
415	20250319	114400	92897350	9800	9800	9800	9800	0
416	20250319	114300	92897350	9800	9800	9800	9800	0
417	20250319	114200	92897350	9800	9800	9800	9800	0
418	20250319	114100	92897350	9800	9800	9800	9800	0
419	20250319	114000	92897350	9800	9800	9800	9800	0
420	20250319	113900	92897350	9800	9800	9800	9800	0
421	20250319	113800	92897350	9800	9800	9800	9800	0
422	20250319	113700	92897350	9800	9800	9800	9800	0
423	20250319	113600	92897350	9800	9800	9800	9800	0
424	20250319	113500	92897350	9800	9800	9800	9800	0
425	20250319	113400	92897350	9800	9800	9800	9800	0
426	20250319	113300	92897350	9800	9800	9800	9800	0
427	20250319	113200	92897350	9800	9800	9800	9800	0
428	20250319	113100	92897350	9800	9800	9800	9800	0
429	20250319	113000	92897350	9800	9800	9800	9800	0
430	20250319	112900	92897350	9800	9800	9800	9800	0
431	20250319	112800	92897350	9800	9800	9800	9800	0
432	20250319	112700	92897350	9800	9800	9800	9800	0
433	20250319	112600	92897350	9800	9800	9800	9800	0
434	20250319	112500	92897350	9800	9800	9800	9800	0
435	20250319	112400	92897350	9800	9800	9800	9800	0
436	20250319	112300	92897350	9800	9800	9800	9800	0
437	20250319	112200	92897350	9800	9800	9800	9800	1
438	20250319	112100	92887550	9820	9820	9820	9820	0
439	20250319	112000	92887550	9820	9820	9820	9820	0
440	20250319	111900	92887550	9820	9820	9820	9820	0
441	20250319	111800	92887550	9820	9860	9860	9820	1389
442	20250319	111700	79234650	9880	9720	9880	9720	940
443	20250319	111600	70009150	9700	9700	9700	9700	1
444	20250319	111500	69999450	9690	9690	9690	9690	6
445	20250319	111400	69941310	9700	9700	9700	9700	0
446	20250319	111300	69941310	9700	9700	9700	9700	0
447	20250319	111200	69941310	9700	9700	9700	9700	0
448	20250319	111100	69941310	9700	9700	9700	9700	9
449	20250319	111000	69854010	9700	9700	9700	9700	0
450	20250319	110900	69854010	9700	9700	9700	9700	0
451	20250319	110800	69854010	9700	9700	9700	9700	0
452	20250319	110700	69854010	9700	9700	9700	9700	0
453	20250319	110600	69854010	9700	9700	9700	9700	0
454	20250319	110500	69854010	9700	9700	9700	9700	0
455	20250319	110400	69854010	9700	9700	9700	9700	0
456	20250319	110300	69854010	9700	9700	9700	9700	0
457	20250319	110200	69854010	9700	9700	9700	9700	0
458	20250319	110100	69854010	9700	9700	9700	9700	0
459	20250319	110000	69854010	9700	9700	9700	9700	0
460	20250319	105900	69854010	9700	9700	9700	9700	0
461	20250319	105800	69854010	9700	9700	9700	9700	1
462	20250319	105700	69844310	9700	9700	9700	9700	0
463	20250319	105600	69844310	9700	9700	9700	9700	0
464	20250319	105500	69844310	9700	9700	9700	9700	1
465	20250319	105400	69834610	9700	9700	9700	9700	15
466	20250319	105300	69689110	9700	9700	9700	9700	0
467	20250319	105200	69689110	9700	9700	9700	9700	0
468	20250319	105100	69689110	9700	9700	9700	9700	0
469	20250319	105000	69689110	9700	9700	9700	9700	0
470	20250319	104900	69689110	9700	9700	9700	9700	1
471	20250319	104800	69679410	9700	9700	9700	9700	0
472	20250319	104700	69679410	9700	9700	9700	9700	0
473	20250319	104600	69679410	9700	9700	9700	9700	0
474	20250319	104500	69679410	9700	9700	9700	9700	0
475	20250319	104400	69679410	9700	9700	9700	9700	0
476	20250319	104300	69679410	9700	9700	9700	9700	0
477	20250319	104200	69679410	9700	9700	9700	9700	0
478	20250319	104100	69679410	9700	9700	9700	9700	0
479	20250319	104000	69679410	9700	9700	9700	9700	0
480	20250319	103900	69679410	9700	9700	9700	9700	19
481	20250319	103800	69495110	9700	9700	9700	9700	0
482	20250319	103700	69495110	9700	9700	9700	9700	0
483	20250319	103600	69495110	9700	9700	9700	9700	0
484	20250319	103500	69495110	9700	9700	9700	9700	0
485	20250319	103400	69495110	9700	9700	9700	9700	0
486	20250319	103300	69495110	9700	9700	9700	9700	0
487	20250319	103200	69495110	9700	9700	9700	9700	0
488	20250319	103100	69495110	9700	9700	9700	9700	0
489	20250319	103000	69495110	9700	9700	9700	9680	143
490	20250319	102900	68108030	9700	9700	9700	9700	0
491	20250319	102800	68108030	9700	9700	9700	9700	0
492	20250319	102700	68108030	9700	9700	9700	9700	1
493	20250319	102600	68098330	9720	9710	9720	9710	2
494	20250319	102500	68078900	9700	9700	9700	9700	0
495	20250319	102400	68078900	9700	9700	9700	9700	0
496	20250319	102300	68078900	9700	9680	9700	9680	29
497	20250319	102200	67797620	9680	9690	9690	9660	917
498	20250319	102100	58921500	9690	9690	9690	9690	0
499	20250319	102000	58921500	9690	9690	9690	9690	0
500	20250319	101900	58921500	9690	9690	9690	9690	0
501	20250319	101800	58921500	9690	9690	9740	9680	1002
502	20250319	101700	49205590	9680	9680	9680	9680	0
503	20250319	101600	49205590	9680	9680	9680	9680	2
504	20250319	101500	49186230	9680	9680	9680	9680	0
505	20250319	101400	49186230	9680	9720	9720	9680	134
506	20250319	101300	47887520	9740	9740	9740	9740	0
507	20250319	101200	47887520	9740	9740	9740	9740	0
508	20250319	101100	47887520	9740	9740	9740	9740	0
509	20250319	101000	47887520	9740	9740	9740	9740	0
510	20250319	100900	47887520	9740	9740	9740	9740	0
511	20250319	100800	47887520	9740	9740	9740	9740	0
512	20250319	100700	47887520	9740	9740	9740	9740	0
513	20250319	100600	47887520	9740	9740	9740	9740	413
514	20250319	100500	43864900	9750	9760	9780	9750	967
515	20250319	100400	34429740	9760	9790	9790	9750	924
516	20250319	100300	25408670	9790	9750	9790	9750	552
517	20250319	100200	20019110	9740	9710	9740	9710	88
518	20250319	100100	19162920	9710	9710	9710	9710	0
519	20250319	100000	19162920	9710	9710	9710	9710	0
520	20250319	095900	19162920	9710	9710	9710	9710	0
521	20250319	095800	19162920	9710	9710	9710	9710	0
522	20250319	095700	19162920	9710	9710	9710	9710	0
523	20250319	095600	19162920	9710	9710	9710	9710	1
524	20250319	095500	19153210	9710	9710	9710	9710	0
525	20250319	095400	19153210	9710	9710	9710	9710	0
526	20250319	095300	19153210	9710	9710	9710	9710	0
527	20250319	095200	19153210	9710	9710	9710	9710	0
528	20250319	095100	19153210	9710	9710	9710	9710	0
529	20250319	095000	19153210	9710	9680	9710	9680	12
530	20250319	094900	19036990	9680	9680	9680	9680	80
531	20250319	094800	18262590	9680	9680	9680	9680	0
532	20250319	094700	18262590	9680	9680	9680	9680	1
533	20250319	094600	18252910	9680	9680	9680	9680	0
534	20250319	094500	18252910	9680	9680	9680	9650	990
535	20250319	094400	8677960	9670	9680	9680	9670	8
536	20250319	094300	8600550	9680	9680	9680	9680	0
537	20250319	094200	8600550	9680	9680	9680	9680	24
538	20250319	094100	8368230	9680	9680	9680	9680	0
539	20250319	094000	8368230	9680	9680	9680	9680	0
540	20250319	093900	8368230	9680	9680	9680	9680	0
541	20250319	093800	8368230	9680	9680	9690	9680	4
542	20250319	093700	8329500	9770	9770	9770	9770	0
543	20250319	093600	8329500	9770	9770	9770	9770	0
544	20250319	093500	8329500	9770	9770	9770	9770	0
545	20250319	093400	8329500	9770	9770	9770	9770	0
546	20250319	093300	8329500	9770	9770	9770	9770	0
547	20250319	093200	8329500	9770	9770	9770	9770	0
548	20250319	093100	8329500	9770	9770	9770	9770	0
549	20250319	093000	8329500	9770	9770	9770	9770	0
550	20250319	092900	8329500	9770	9770	9770	9770	0
551	20250319	092800	8329500	9770	9770	9770	9770	0
552	20250319	092700	8329500	9770	9770	9770	9770	0
553	20250319	092600	8329500	9770	9770	9770	9770	0
554	20250319	092500	8329500	9770	9770	9770	9770	0
555	20250319	092400	8329500	9770	9770	9770	9770	0
556	20250319	092300	8329500	9770	9770	9770	9770	0
557	20250319	092200	8329500	9770	9820	9820	9770	378
558	20250319	092100	4632450	9820	9800	9820	9770	449
559	20250319	092000	244590	9820	9760	9820	9760	8
560	20250319	091900	166270	9650	9650	9650	9650	0
561	20250319	091800	166270	9650	9660	9660	9650	6
562	20250319	091700	108330	9830	9830	9830	9830	1
563	20250319	091600	98500	9850	9850	9850	9850	0
564	20250319	091500	98500	9850	9850	9850	9850	0
565	20250319	091400	98500	9850	9850	9850	9850	0
566	20250319	091300	98500	9850	9850	9850	9850	0
567	20250319	091200	98500	9850	9850	9850	9850	0
568	20250319	091100	98500	9850	9850	9850	9850	0
569	20250319	091000	98500	9850	9850	9850	9850	0
570	20250319	090900	98500	9850	9850	9850	9850	0
571	20250319	090800	98500	9850	9850	9850	9850	0
572	20250319	090700	98500	9850	9850	9850	9850	0
573	20250319	090600	98500	9850	9850	9850	9850	0
574	20250319	090500	98500	9850	9850	9850	9850	10
575	20250319	090400	0	9750	9750	9750	9750	0
576	20250319	090300	0	9750	9750	9750	9750	0
577	20250319	090200	0	9750	9750	9750	9750	0
578	20250319	090100	0	9750	9750	9750	9750	0
579	20250319	090000	0	9750	9750	9750	9750	0