KissMeData/000140/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	183000	206066205	8670	8670	8670	8670	359
3	20250324	182900	206066205	8670	8670	8670	8670	0
4	20250324	182800	206066205	8670	8670	8670	8670	0
5	20250324	182700	206066205	8670	8670	8670	8670	0
6	20250324	182600	206066205	8670	8670	8670	8670	0
7	20250324	182500	206066205	8670	8670	8670	8670	0
8	20250324	182400	206066205	8670	8670	8670	8670	0
9	20250324	182300	206066205	8670	8670	8670	8670	0
10	20250324	182200	206066205	8670	8670	8670	8670	0
11	20250324	182100	206066205	8670	8670	8670	8670	0
12	20250324	182000	206066205	8670	8670	8670	8670	0
13	20250324	181900	206066205	8670	8670	8670	8670	0
14	20250324	181800	206066205	8670	8670	8670	8670	0
15	20250324	181700	206066205	8670	8670	8670	8670	0
16	20250324	181600	206066205	8670	8670	8670	8670	0
17	20250324	181500	206066205	8670	8670	8670	8670	0
18	20250324	181400	206066205	8670	8670	8670	8670	0
19	20250324	181300	206066205	8670	8670	8670	8670	0
20	20250324	181200	206066205	8670	8670	8670	8670	0
21	20250324	181100	206066205	8670	8670	8670	8670	0
22	20250324	181000	206066205	8670	8670	8670	8670	0
23	20250324	180900	206066205	8670	8670	8670	8670	0
24	20250324	180800	206066205	8670	8670	8670	8670	0
25	20250324	180700	206066205	8670	8670	8670	8670	0
26	20250324	180600	206066205	8670	8670	8670	8670	0
27	20250324	180500	206066205	8670	8670	8670	8670	0
28	20250324	180400	206066205	8670	8670	8670	8670	0
29	20250324	180300	206066205	8670	8670	8670	8670	0
30	20250324	180200	206066205	8670	8670	8670	8670	0
31	20250324	180100	206066205	8670	8670	8670	8670	0
32	20250324	180000	206066205	8670	8670	8670	8670	359
33	20250324	175900	206066205	8670	8670	8670	8670	0
34	20250324	175800	206066205	8670	8670	8670	8670	0
35	20250324	175700	206066205	8670	8670	8670	8670	0
36	20250324	175600	206066205	8670	8670	8670	8670	0
37	20250324	175500	206066205	8670	8670	8670	8670	0
38	20250324	175400	206066205	8670	8670	8670	8670	0
39	20250324	175300	206066205	8670	8670	8670	8670	0
40	20250324	175200	206066205	8670	8670	8670	8670	0
41	20250324	175100	206066205	8670	8670	8670	8670	0
42	20250324	175000	206066205	8670	8670	8670	8670	0
43	20250324	174900	206066205	8670	8670	8670	8670	0
44	20250324	174800	206066205	8670	8670	8670	8670	0
45	20250324	174700	206066205	8670	8670	8670	8670	0
46	20250324	174600	206066205	8670	8670	8670	8670	0
47	20250324	174500	206066205	8670	8670	8670	8670	0
48	20250324	174400	206066205	8670	8670	8670	8670	0
49	20250324	174300	206066205	8670	8670	8670	8670	0
50	20250324	174200	206066205	8670	8670	8670	8670	0
51	20250324	174100	206066205	8670	8670	8670	8670	0
52	20250324	174000	206066205	8670	8670	8670	8670	0
53	20250324	173900	206066205	8670	8670	8670	8670	0
54	20250324	173800	206066205	8670	8670	8670	8670	0
55	20250324	173700	206066205	8670	8670	8670	8670	0
56	20250324	173600	206066205	8670	8670	8670	8670	0
57	20250324	173500	206066205	8670	8670	8670	8670	0
58	20250324	173400	206066205	8670	8670	8670	8670	0
59	20250324	173300	206066205	8670	8670	8670	8670	0
60	20250324	173200	206066205	8670	8670	8670	8670	0
61	20250324	173100	206066205	8670	8670	8670	8670	0
62	20250324	173000	206066205	8670	8670	8670	8670	359
63	20250324	172900	206066205	8670	8670	8670	8670	0
64	20250324	172800	206066205	8670	8670	8670	8670	0
65	20250324	172700	206066205	8670	8670	8670	8670	0
66	20250324	172600	206066205	8670	8670	8670	8670	0
67	20250324	172500	206066205	8670	8670	8670	8670	0
68	20250324	172400	206066205	8670	8670	8670	8670	0
69	20250324	172300	206066205	8670	8670	8670	8670	0
70	20250324	172200	206066205	8670	8670	8670	8670	0
71	20250324	172100	206066205	8670	8670	8670	8670	0
72	20250324	172000	206066205	8670	8670	8670	8670	0
73	20250324	171900	206066205	8670	8670	8670	8670	0
74	20250324	171800	206066205	8670	8670	8670	8670	0
75	20250324	171700	206066205	8670	8670	8670	8670	0
76	20250324	171600	206066205	8670	8670	8670	8670	0
77	20250324	171500	206066205	8670	8670	8670	8670	0
78	20250324	171400	206066205	8670	8670	8670	8670	0
79	20250324	171300	206066205	8670	8670	8670	8670	0
80	20250324	171200	206066205	8670	8670	8670	8670	0
81	20250324	171100	206066205	8670	8670	8670	8670	0
82	20250324	171000	206066205	8670	8670	8670	8670	0
83	20250324	170900	206066205	8670	8670	8670	8670	0
84	20250324	170800	206066205	8670	8670	8670	8670	0
85	20250324	170700	206066205	8670	8670	8670	8670	0
86	20250324	170600	206066205	8670	8670	8670	8670	0
87	20250324	170500	206066205	8670	8670	8670	8670	0
88	20250324	170400	206066205	8670	8670	8670	8670	0
89	20250324	170300	206066205	8670	8670	8670	8670	0
90	20250324	170200	206066205	8670	8670	8670	8670	0
91	20250324	170100	206066205	8670	8670	8670	8670	0
92	20250324	170000	206066205	8670	8670	8670	8670	359
93	20250324	165900	206066205	8670	8670	8670	8670	0
94	20250324	165800	206066205	8670	8670	8670	8670	0
95	20250324	165700	206066205	8670	8670	8670	8670	0
96	20250324	165600	206066205	8670	8670	8670	8670	0
97	20250324	165500	206066205	8670	8670	8670	8670	0
98	20250324	165400	206066205	8670	8670	8670	8670	0
99	20250324	165300	206066205	8670	8670	8670	8670	0
100	20250324	165200	206066205	8670	8670	8670	8670	0
101	20250324	165100	206066205	8670	8670	8670	8670	0
102	20250324	165000	206066205	8670	8670	8670	8670	0
103	20250324	164900	206066205	8670	8670	8670	8670	0
104	20250324	164800	206066205	8670	8670	8670	8670	0
105	20250324	164700	206066205	8670	8670	8670	8670	0
106	20250324	164600	206066205	8670	8670	8670	8670	0
107	20250324	164500	206066205	8670	8670	8670	8670	0
108	20250324	164400	206066205	8670	8670	8670	8670	0
109	20250324	164300	206066205	8670	8670	8670	8670	0
110	20250324	164200	206066205	8670	8670	8670	8670	0
111	20250324	164100	206066205	8670	8670	8670	8670	0
112	20250324	164000	206066205	8670	8670	8670	8670	0
113	20250324	163900	206066205	8670	8670	8670	8670	0
114	20250324	163800	206066205	8670	8670	8670	8670	0
115	20250324	163700	206066205	8670	8670	8670	8670	0
116	20250324	163600	206066205	8670	8670	8670	8670	0
117	20250324	163500	206066205	8670	8670	8670	8670	0
118	20250324	163400	206066205	8670	8670	8670	8670	0
119	20250324	163300	206066205	8670	8670	8670	8670	0
120	20250324	163200	206066205	8670	8670	8670	8670	0
121	20250324	163100	206066205	8670	8670	8670	8670	0
122	20250324	163000	206066205	8670	8670	8670	8670	359
123	20250324	162900	206066205	8670	8670	8670	8670	0
124	20250324	162800	206066205	8670	8670	8670	8670	0
125	20250324	162700	206066205	8670	8670	8670	8670	0
126	20250324	162600	206066205	8670	8670	8670	8670	0
127	20250324	162500	206066205	8670	8670	8670	8670	0
128	20250324	162400	206066205	8670	8670	8670	8670	0
129	20250324	162300	206066205	8670	8670	8670	8670	0
130	20250324	162200	206066205	8670	8670	8670	8670	0
131	20250324	162100	206066205	8670	8670	8670	8670	0
132	20250324	162000	206066205	8670	8670	8670	8670	0
133	20250324	161900	206066205	8670	8670	8670	8670	0
134	20250324	161800	206066205	8670	8670	8670	8670	0
135	20250324	161700	206066205	8670	8670	8670	8670	0
136	20250324	161600	206066205	8670	8670	8670	8670	0
137	20250324	161500	206066205	8670	8670	8670	8670	0
138	20250324	161400	206066205	8670	8670	8670	8670	0
139	20250324	161300	206066205	8670	8670	8670	8670	0
140	20250324	161200	206066205	8670	8670	8670	8670	0
141	20250324	161100	206066205	8670	8670	8670	8670	0
142	20250324	161000	206066205	8670	8670	8670	8670	0
143	20250324	160900	206066205	8670	8670	8670	8670	0
144	20250324	160800	206066205	8670	8670	8670	8670	0
145	20250324	160700	206066205	8670	8670	8670	8670	0
146	20250324	160600	206066205	8670	8670	8670	8670	0
147	20250324	160500	206066205	8670	8670	8670	8670	0
148	20250324	160400	206066205	8670	8670	8670	8670	0
149	20250324	160300	206066205	8670	8670	8670	8670	0
150	20250324	160200	206066205	8670	8670	8670	8670	0
151	20250324	160100	206066205	8670	8670	8670	8670	0
152	20250324	160000	206066205	8670	8670	8670	8670	359
153	20250324	155900	206066205	8670	8670	8670	8670	0
154	20250324	155800	206066205	8670	8670	8670	8670	0
155	20250324	155700	206066205	8670	8670	8670	8670	0
156	20250324	155600	206066205	8670	8670	8670	8670	0
157	20250324	155500	206066205	8670	8670	8670	8670	0
158	20250324	155400	206066205	8670	8670	8670	8670	0
159	20250324	155300	206066205	8670	8670	8670	8670	0
160	20250324	155200	206066205	8670	8670	8670	8670	0
161	20250324	155100	206066205	8670	8670	8670	8670	0
162	20250324	155000	206066205	8670	8670	8670	8670	0
163	20250324	154900	206066205	8670	8670	8670	8670	0
164	20250324	154800	206066205	8670	8670	8670	8670	0
165	20250324	154700	206066205	8670	8670	8670	8670	0
166	20250324	154600	206066205	8670	8670	8670	8670	0
167	20250324	154500	206066205	8670	8670	8670	8670	0
168	20250324	154400	206066205	8670	8670	8670	8670	0
169	20250324	154300	206066205	8670	8670	8670	8670	0
170	20250324	154200	206066205	8670	8670	8670	8670	0
171	20250324	154100	206066205	8670	8670	8670	8670	0
172	20250324	154000	206066205	8670	8670	8670	8670	0
173	20250324	153900	206066205	8670	8670	8670	8670	0
174	20250324	153800	206066205	8670	8670	8670	8670	0
175	20250324	153700	206066205	8670	8670	8670	8670	0
176	20250324	153600	206066205	8670	8670	8670	8670	0
177	20250324	153500	206066205	8670	8670	8670	8670	0
178	20250324	153400	206066205	8670	8670	8670	8670	0
179	20250324	153300	206066205	8670	8670	8670	8670	0
180	20250324	153200	206066205	8670	8670	8670	8670	0
181	20250324	153100	206066205	8670	8670	8670	8670	0
182	20250324	153000	206066205	8670	8670	8670	8670	718
183	20250324	152900	202953675	8640	8640	8640	8640	0
184	20250324	152800	202953675	8640	8640	8640	8640	0
185	20250324	152700	202953675	8640	8640	8640	8640	0
186	20250324	152600	202953675	8640	8640	8640	8640	0
187	20250324	152500	202953675	8640	8640	8640	8640	0
188	20250324	152400	202953675	8640	8640	8640	8640	0
189	20250324	152300	202953675	8640	8640	8640	8640	0
190	20250324	152200	202953675	8640	8640	8640	8640	0
191	20250324	152100	202953675	8640	8640	8640	8640	0
192	20250324	152000	202953675	8640	8640	8640	8640	0
193	20250324	151900	202953675	8640	8640	8640	8640	0
194	20250324	151800	202953675	8640	8640	8640	8640	1
195	20250324	151700	202945035	8640	8640	8640	8640	7
196	20250324	151600	202884555	8650	8650	8650	8650	0
197	20250324	151500	202884555	8650	8650	8650	8650	0
198	20250324	151400	202884555	8650	8650	8650	8650	0
199	20250324	151300	202884555	8650	8650	8650	8650	0
200	20250324	151200	202884555	8650	8650	8650	8650	0
201	20250324	151100	202884555	8650	8650	8650	8650	0
202	20250324	151000	202884555	8650	8650	8650	8650	0
203	20250324	150900	202884555	8650	8650	8650	8650	0
204	20250324	150800	202884555	8650	8650	8650	8650	0
205	20250324	150700	202884555	8650	8650	8650	8650	5
206	20250324	150600	202841305	8650	8650	8650	8650	0
207	20250324	150500	202841305	8650	8650	8650	8650	0
208	20250324	150400	202841305	8650	8650	8650	8650	0
209	20250324	150300	202841305	8650	8650	8650	8650	20
210	20250324	150200	202668305	8650	8650	8650	8650	0
211	20250324	150100	202668305	8650	8650	8650	8650	0
212	20250324	150000	202668305	8650	8650	8650	8650	0
213	20250324	145900	202668305	8650	8650	8650	8650	0
214	20250324	145800	202668305	8650	8650	8650	8650	0
215	20250324	145700	202668305	8650	8650	8650	8650	0
216	20250324	145600	202668305	8650	8650	8650	8650	0
217	20250324	145500	202668305	8650	8650	8650	8650	0
218	20250324	145400	202668305	8650	8650	8650	8650	10
219	20250324	145300	202581805	8650	8650	8650	8650	0
220	20250324	145200	202581805	8650	8650	8650	8650	0
221	20250324	145100	202581805	8650	8650	8650	8650	0
222	20250324	145000	202581805	8650	8650	8650	8650	0
223	20250324	144900	202581805	8650	8650	8650	8650	0
224	20250324	144800	202581805	8650	8650	8650	8650	0
225	20250324	144700	202581805	8650	8650	8650	8650	0
226	20250324	144600	202581805	8650	8650	8650	8650	0
227	20250324	144500	202581805	8650	8650	8650	8650	0
228	20250324	144400	202581805	8650	8650	8650	8650	0
229	20250324	144300	202581805	8650	8650	8650	8650	3
230	20250324	144200	202555855	8630	8630	8630	8630	0
231	20250324	144100	202555855	8630	8630	8630	8630	122
232	20250324	144000	201502995	8630	8630	8630	8630	10
233	20250324	143900	201416695	8630	8630	8630	8630	0
234	20250324	143800	201416695	8630	8630	8630	8630	0
235	20250324	143700	201416695	8630	8640	8640	8630	80
236	20250324	143600	200725515	8650	8650	8650	8650	0
237	20250324	143500	200725515	8650	8650	8650	8650	5
238	20250324	143400	200682265	8650	8650	8650	8650	0
239	20250324	143300	200682265	8650	8650	8650	8650	0
240	20250324	143200	200682265	8650	8650	8650	8650	0
241	20250324	143100	200682265	8650	8650	8650	8650	0
242	20250324	143000	200682265	8650	8650	8650	8650	2
243	20250324	142900	200664965	8650	8650	8650	8650	0
244	20250324	142800	200664965	8650	8650	8650	8650	0
245	20250324	142700	200664965	8650	8650	8650	8650	0
246	20250324	142600	200664965	8650	8650	8650	8650	0
247	20250324	142500	200664965	8650	8650	8650	8650	0
248	20250324	142400	200664965	8650	8650	8650	8650	0
249	20250324	142300	200664965	8650	8650	8650	8650	0
250	20250324	142200	200664965	8650	8650	8650	8650	0
251	20250324	142100	200664965	8650	8650	8650	8650	0
252	20250324	142000	200664965	8650	8650	8650	8650	0
253	20250324	141900	200664965	8650	8650	8650	8650	0
254	20250324	141800	200664965	8650	8650	8650	8650	0
255	20250324	141700	200664965	8650	8650	8650	8650	0
256	20250324	141600	200664965	8650	8650	8650	8650	3
257	20250324	141500	200639015	8650	8650	8650	8650	0
258	20250324	141400	200639015	8650	8650	8650	8650	0
259	20250324	141300	200639015	8650	8650	8650	8650	0
260	20250324	141200	200639015	8650	8650	8650	8650	0
261	20250324	141100	200639015	8650	8650	8650	8650	0
262	20250324	141000	200639015	8650	8650	8650	8650	0
263	20250324	140900	200639015	8650	8650	8650	8650	2
264	20250324	140800	200621715	8650	8650	8650	8650	0
265	20250324	140700	200621715	8650	8650	8650	8650	0
266	20250324	140600	200621715	8650	8650	8650	8650	0
267	20250324	140500	200621715	8650	8650	8650	8650	10
268	20250324	140400	200535215	8660	8660	8660	8660	0
269	20250324	140300	200535215	8660	8660	8660	8660	0
270	20250324	140200	200535215	8660	8660	8660	8660	24
271	20250324	140100	200327375	8660	8660	8660	8660	0
272	20250324	140000	200327375	8660	8660	8660	8660	0
273	20250324	135900	200327375	8660	8660	8660	8660	0
274	20250324	135800	200327375	8660	8660	8660	8660	0
275	20250324	135700	200327375	8660	8660	8660	8660	2
276	20250324	135600	200310055	8660	8660	8660	8660	3
277	20250324	135500	200284075	8660	8660	8660	8660	0
278	20250324	135400	200284075	8660	8660	8660	8660	0
279	20250324	135300	200284075	8660	8660	8660	8660	0
280	20250324	135200	200284075	8660	8660	8660	8660	0
281	20250324	135100	200284075	8660	8660	8660	8660	0
282	20250324	135000	200284075	8660	8660	8660	8660	0
283	20250324	134900	200284075	8660	8660	8660	8660	0
284	20250324	134800	200284075	8660	8660	8660	8660	3
285	20250324	134700	200258095	8650	8650	8650	8650	0
286	20250324	134600	200258095	8650	8650	8650	8650	0
287	20250324	134500	200258095	8650	8650	8650	8650	0
288	20250324	134400	200258095	8650	8650	8650	8650	2
289	20250324	134300	200240795	8650	8650	8650	8650	0
290	20250324	134200	200240795	8650	8650	8650	8650	0
291	20250324	134100	200240795	8650	8650	8650	8650	10
292	20250324	134000	200154295	8640	8640	8640	8640	0
293	20250324	133900	200154295	8640	8640	8640	8640	0
294	20250324	133800	200154295	8640	8640	8640	8640	0
295	20250324	133700	200154295	8640	8640	8640	8640	0
296	20250324	133600	200154295	8640	8640	8640	8640	5
297	20250324	133500	200111095	8650	8650	8650	8650	0
298	20250324	133400	200111095	8650	8650	8650	8650	9
299	20250324	133300	200033245	8650	8650	8650	8650	0
300	20250324	133200	200033245	8650	8650	8650	8650	1
301	20250324	133100	200024595	8660	8660	8660	8660	0
302	20250324	133000	200024595	8660	8660	8660	8660	0
303	20250324	132900	200024595	8660	8660	8660	8660	1
304	20250324	132800	200015935	8640	8640	8640	8640	0
305	20250324	132700	200015935	8640	8640	8640	8640	0
306	20250324	132600	200015935	8640	8640	8640	8640	0
307	20250324	132500	200015935	8640	8640	8640	8640	0
308	20250324	132400	200015935	8640	8640	8640	8640	0
309	20250324	132300	200015935	8640	8640	8640	8640	0
310	20250324	132200	200015935	8640	8640	8640	8640	0
311	20250324	132100	200015935	8640	8640	8640	8640	0
312	20250324	132000	200015935	8640	8640	8640	8640	0
313	20250324	131900	200015935	8640	8640	8640	8640	0
314	20250324	131800	200015935	8640	8640	8640	8640	0
315	20250324	131700	200015935	8640	8640	8640	8640	0
316	20250324	131600	200015935	8640	8640	8640	8640	0
317	20250324	131500	200015935	8640	8640	8640	8640	0
318	20250324	131400	200015935	8640	8640	8640	8640	0
319	20250324	131300	200015935	8640	8640	8640	8640	0
320	20250324	131200	200015935	8640	8640	8640	8640	0
321	20250324	131100	200015935	8640	8640	8640	8640	0
322	20250324	131000	200015935	8640	8640	8640	8640	0
323	20250324	130900	200015935	8640	8640	8640	8640	0
324	20250324	130800	200015935	8640	8640	8640	8640	0
325	20250324	130700	200015935	8640	8640	8640	8640	0
326	20250324	130600	200015935	8640	8640	8640	8640	0
327	20250324	130500	200015935	8640	8640	8640	8640	0
328	20250324	130400	200015935	8640	8640	8640	8640	12
329	20250324	130300	199912255	8640	8640	8640	8640	0
330	20250324	130200	199912255	8640	8640	8640	8640	0
331	20250324	130100	199912255	8640	8640	8640	8640	0
332	20250324	130000	199912255	8640	8640	8640	8640	0
333	20250324	125900	199912255	8640	8640	8640	8640	0
334	20250324	125800	199912255	8640	8640	8640	8640	1
335	20250324	125700	199903615	8650	8650	8650	8650	0
336	20250324	125600	199903615	8650	8650	8650	8650	0
337	20250324	125500	199903615	8650	8650	8650	8650	1
338	20250324	125400	199894965	8670	8670	8670	8670	0
339	20250324	125300	199894965	8670	8670	8670	8670	0
340	20250324	125200	199894965	8670	8670	8670	8670	0
341	20250324	125100	199894965	8670	8670	8670	8670	0
342	20250324	125000	199894965	8670	8650	8670	8650	100
343	20250324	124900	199027995	8630	8630	8630	8630	35
344	20250324	124800	198725945	8630	8630	8630	8630	0
345	20250324	124700	198725945	8630	8630	8630	8630	0
346	20250324	124600	198725945	8630	8630	8630	8630	0
347	20250324	124500	198725945	8630	8630	8630	8630	0
348	20250324	124400	198725945	8630	8630	8630	8630	10
349	20250324	124300	198639645	8620	8630	8630	8620	57
350	20250324	124200	198147745	8630	8630	8630	8630	0
351	20250324	124100	198147745	8630	8630	8630	8630	0
352	20250324	124000	198147745	8630	8630	8630	8630	0
353	20250324	123900	198147745	8630	8630	8630	8630	0
354	20250324	123800	198147745	8630	8630	8630	8630	0
355	20250324	123700	198147745	8630	8630	8630	8630	0
356	20250324	123600	198147745	8630	8630	8630	8630	0
357	20250324	123500	198147745	8630	8630	8630	8630	0
358	20250324	123400	198147745	8630	8650	8650	8630	4
359	20250324	123300	198113185	8650	8650	8650	8650	0
360	20250324	123200	198113185	8650	8650	8650	8650	0
361	20250324	123100	198113185	8650	8650	8650	8650	0
362	20250324	123000	198113185	8650	8650	8650	8650	0
363	20250324	122900	198113185	8650	8650	8650	8650	3
364	20250324	122800	198087235	8640	8640	8640	8640	1
365	20250324	122700	198078595	8630	8630	8630	8630	1
366	20250324	122600	198069965	8630	8630	8630	8630	0
367	20250324	122500	198069965	8630	8630	8630	8630	5
368	20250324	122400	198026815	8610	8610	8610	8610	0
369	20250324	122300	198026815	8610	8610	8610	8610	39
370	20250324	122200	197691025	8620	8620	8620	8620	0
371	20250324	122100	197691025	8620	8640	8640	8610	355
372	20250324	122000	194630565	8640	8640	8640	8640	13
373	20250324	121900	194518245	8650	8650	8650	8650	0
374	20250324	121800	194518245	8650	8650	8650	8650	271
375	20250324	121700	192174095	8660	8660	8660	8660	0
376	20250324	121600	192174095	8660	8660	8660	8660	0
377	20250324	121500	192174095	8660	8660	8660	8660	0
378	20250324	121400	192174095	8660	8660	8660	8660	487
379	20250324	121300	187956675	8670	8670	8670	8670	0
380	20250324	121200	187956675	8670	8670	8670	8670	0
381	20250324	121100	187956675	8670	8670	8670	8670	0
382	20250324	121000	187956675	8670	8670	8670	8670	0
383	20250324	120900	187956675	8670	8670	8670	8670	0
384	20250324	120800	187956675	8670	8670	8670	8670	0
385	20250324	120700	187956675	8670	8670	8670	8670	0
386	20250324	120600	187956675	8670	8670	8670	8670	1
387	20250324	120500	187948005	8670	8670	8670	8670	492
388	20250324	120400	183682365	8670	8670	8670	8670	0
389	20250324	120300	183682365	8670	8670	8670	8670	0
390	20250324	120200	183682365	8670	8670	8670	8670	0
391	20250324	120100	183682365	8670	8670	8670	8670	5
392	20250324	120000	183639015	8670	8670	8670	8670	0
393	20250324	115900	183639015	8670	8670	8670	8670	0
394	20250324	115800	183639015	8670	8670	8670	8670	0
395	20250324	115700	183639015	8670	8670	8670	8670	0
396	20250324	115600	183639015	8670	8670	8670	8670	0
397	20250324	115500	183639015	8670	8670	8670	8670	603
398	20250324	115400	178411005	8660	8660	8660	8660	0
399	20250324	115300	178411005	8660	8660	8660	8660	0
400	20250324	115200	178411005	8660	8660	8660	8660	0
401	20250324	115100	178411005	8660	8660	8660	8660	0
402	20250324	115000	178411005	8660	8660	8660	8660	1
403	20250324	114900	178402345	8660	8660	8660	8660	1
404	20250324	114800	178393685	8670	8670	8670	8670	0
405	20250324	114700	178393685	8670	8670	8670	8670	0
406	20250324	114600	178393685	8670	8670	8670	8670	0
407	20250324	114500	178393685	8670	8670	8670	8670	0
408	20250324	114400	178393685	8670	8670	8670	8670	0
409	20250324	114300	178393685	8670	8670	8670	8670	0
410	20250324	114200	178393685	8670	8670	8670	8670	0
411	20250324	114100	178393685	8670	8670	8670	8670	0
412	20250324	114000	178393685	8670	8670	8670	8670	0
413	20250324	113900	178393685	8670	8670	8670	8670	0
414	20250324	113800	178393685	8670	8670	8670	8670	0
415	20250324	113700	178393685	8670	8670	8670	8670	0
416	20250324	113600	178393685	8670	8670	8670	8670	0
417	20250324	113500	178393685	8670	8670	8670	8670	0
418	20250324	113400	178393685	8670	8670	8670	8670	0
419	20250324	113300	178393685	8670	8670	8670	8670	0
420	20250324	113200	178393685	8670	8670	8670	8670	100
421	20250324	113100	177526685	8660	8660	8660	8660	708
422	20250324	113000	171395405	8660	8660	8660	8660	231
423	20250324	112900	169394945	8650	8650	8650	8650	0
424	20250324	112800	169394945	8650	8650	8650	8650	100
425	20250324	112700	168529945	8660	8660	8660	8660	0
426	20250324	112600	168529945	8660	8660	8660	8660	0
427	20250324	112500	168529945	8660	8660	8660	8660	0
428	20250324	112400	168529945	8660	8660	8660	8660	0
429	20250324	112300	168529945	8660	8660	8660	8660	0
430	20250324	112200	168529945	8660	8660	8660	8660	0
431	20250324	112100	168529945	8660	8660	8660	8660	0
432	20250324	112000	168529945	8660	8660	8660	8660	0
433	20250324	111900	168529945	8660	8660	8660	8660	0
434	20250324	111800	168529945	8660	8660	8660	8660	0
435	20250324	111700	168529945	8660	8660	8660	8660	0
436	20250324	111600	168529945	8660	8660	8660	8660	104
437	20250324	111500	167629305	8660	8660	8660	8660	0
438	20250324	111400	167629305	8660	8660	8660	8660	0
439	20250324	111300	167629305	8660	8660	8660	8660	0
440	20250324	111200	167629305	8660	8660	8660	8660	0
441	20250324	111100	167629305	8660	8660	8660	8660	0
442	20250324	111000	167629305	8660	8660	8660	8660	0
443	20250324	110900	167629305	8660	8660	8660	8660	0
444	20250324	110800	167629305	8660	8660	8660	8660	0
445	20250324	110700	167629305	8660	8660	8660	8660	58
446	20250324	110600	167127025	8660	8660	8660	8660	0
447	20250324	110500	167127025	8660	8660	8660	8660	0
448	20250324	110400	167127025	8660	8660	8660	8660	0
449	20250324	110300	167127025	8660	8660	8660	8660	0
450	20250324	110200	167127025	8660	8660	8660	8660	0
451	20250324	110100	167127025	8660	8660	8660	8660	0
452	20250324	110000	167127025	8660	8660	8660	8660	0
453	20250324	105900	167127025	8660	8660	8660	8660	0
454	20250324	105800	167127025	8660	8660	8660	8660	1420
455	20250324	105700	154829825	8660	8660	8660	8660	0
456	20250324	105600	154829825	8660	8660	8660	8660	0
457	20250324	105500	154829825	8660	8660	8660	8660	0
458	20250324	105400	154829825	8660	8660	8660	8660	0
459	20250324	105300	154829825	8660	8660	8660	8660	0
460	20250324	105200	154829825	8660	8660	8660	8660	1
461	20250324	105100	154821165	8660	8660	8660	8660	0
462	20250324	105000	154821165	8660	8660	8660	8660	128
463	20250324	104900	153712685	8660	8670	8670	8660	13
464	20250324	104800	153600035	8680	8680	8680	8680	0
465	20250324	104700	153600035	8680	8680	8680	8680	1
466	20250324	104600	153591355	8670	8670	8670	8670	0
467	20250324	104500	153591355	8670	8670	8670	8670	0
468	20250324	104400	153591355	8670	8670	8670	8670	0
469	20250324	104300	153591355	8670	8670	8670	8670	2
470	20250324	104200	153574015	8680	8670	8680	8670	3
471	20250324	104100	153547985	8680	8680	8680	8680	0
472	20250324	104000	153547985	8680	8680	8680	8680	85
473	20250324	103900	152810185	8680	8680	8680	8680	7
474	20250324	103800	152749425	8680	8660	8680	8660	6256
475	20250324	103700	98572375	8660	8660	8660	8660	0
476	20250324	103600	98572375	8660	8660	8660	8660	32
477	20250324	103500	98295255	8660	8660	8660	8660	97
478	20250324	103400	97455235	8660	8660	8660	8660	109
479	20250324	103300	96511295	8680	8680	8680	8680	0
480	20250324	103200	96511295	8680	8680	8680	8680	0
481	20250324	103100	96511295	8680	8680	8680	8680	0
482	20250324	103000	96511295	8680	8680	8680	8680	0
483	20250324	102900	96511295	8680	8680	8680	8680	0
484	20250324	102800	96511295	8680	8680	8680	8680	0
485	20250324	102700	96511295	8680	8680	8680	8680	15
486	20250324	102600	96381095	8660	8660	8660	8660	0
487	20250324	102500	96381095	8660	8670	8670	8660	4384
488	20250324	102400	58394475	8680	8680	8680	8680	0
489	20250324	102300	58394475	8680	8680	8680	8680	1
490	20250324	102200	58385795	8670	8670	8670	8670	443
491	20250324	102100	54544985	8680	8680	8680	8680	0
492	20250324	102000	54544985	8680	8680	8680	8680	5
493	20250324	101900	54501585	8680	8680	8680	8680	30
494	20250324	101800	54241185	8680	8680	8680	8680	0
495	20250324	101700	54241185	8680	8680	8680	8680	0
496	20250324	101600	54241185	8680	8680	8680	8680	0
497	20250324	101500	54241185	8680	8680	8680	8680	1070
498	20250324	101400	44953585	8690	8690	8690	8690	0
499	20250324	101300	44953585	8690	8690	8690	8690	0
500	20250324	101200	44953585	8690	8690	8690	8690	0
501	20250324	101100	44953585	8690	8690	8690	8690	1
502	20250324	101000	44944895	8680	8680	8680	8680	23
503	20250324	100900	44745255	8690	8690	8690	8690	0
504	20250324	100800	44745255	8690	8690	8690	8690	0
505	20250324	100700	44745255	8690	8690	8690	8690	0
506	20250324	100600	44745255	8690	8690	8690	8690	0
507	20250324	100500	44745255	8690	8690	8690	8690	0
508	20250324	100400	44745255	8690	8690	8690	8690	0
509	20250324	100300	44745255	8690	8690	8690	8690	0
510	20250324	100200	44745255	8690	8690	8690	8690	0
511	20250324	100100	44745255	8690	8690	8690	8690	3
512	20250324	100000	44719185	8700	8700	8700	8700	0
513	20250324	095900	44719185	8700	8700	8700	8700	0
514	20250324	095800	44719185	8700	8700	8700	8700	0
515	20250324	095700	44719185	8700	8700	8700	8700	0
516	20250324	095600	44719185	8700	8700	8700	8700	0
517	20250324	095500	44719185	8700	8700	8700	8700	0
518	20250324	095400	44719185	8700	8700	8700	8700	0
519	20250324	095300	44719185	8700	8690	8700	8690	140
520	20250324	095200	43502335	8690	8690	8690	8690	0
521	20250324	095100	43502335	8690	8690	8690	8690	10
522	20250324	095000	43415435	8690	8695	8695	8690	8
523	20250324	094900	43345910	8700	8700	8700	8700	0
524	20250324	094800	43345910	8700	8700	8700	8700	0
525	20250324	094700	43345910	8700	8700	8700	8700	0
526	20250324	094600	43345910	8700	8700	8700	8700	0
527	20250324	094500	43345910	8700	8700	8700	8700	0
528	20250324	094400	43345910	8700	8700	8700	8700	1
529	20250324	094300	43337210	8700	8700	8700	8700	1
530	20250324	094200	43328510	8710	8710	8710	8710	0
531	20250324	094100	43328510	8710	8710	8710	8710	0
532	20250324	094000	43328510	8710	8710	8710	8710	9
533	20250324	093900	43250120	8700	8700	8700	8700	4
534	20250324	093800	43215320	8690	8690	8690	8690	427
535	20250324	093700	39504690	8690	8690	8690	8690	500
536	20250324	093600	35159690	8680	8680	8680	8680	6
537	20250324	093500	35107610	8680	8680	8680	8680	0
538	20250324	093400	35107610	8680	8690	8690	8680	533
539	20250324	093300	30481070	8690	8690	8690	8690	3
540	20250324	093200	30455000	8680	8680	8680	8680	105
541	20250324	093100	29543600	8690	8690	8690	8690	2
542	20250324	093000	29526220	8690	8690	8690	8690	3
543	20250324	092900	29500150	8690	8690	8690	8690	0
544	20250324	092800	29500150	8690	8690	8690	8690	0
545	20250324	092700	29500150	8690	8690	8690	8690	0
546	20250324	092600	29500150	8690	8690	8690	8690	644
547	20250324	092500	23903790	8690	8690	8690	8690	684
548	20250324	092400	17959830	8690	8690	8690	8690	317
549	20250324	092300	15205100	8690	8690	8690	8690	0
550	20250324	092200	15205100	8690	8690	8690	8690	684
551	20250324	092100	9261140	8690	8690	8690	8690	14
552	20250324	092000	9139480	8690	8690	8690	8690	20
553	20250324	091900	8965680	8690	8690	8690	8690	0
554	20250324	091800	8965680	8690	8690	8690	8690	156
555	20250324	091700	7610040	8690	8700	8700	8690	2
556	20250324	091600	7592650	8700	8700	8700	8700	3
557	20250324	091500	7566550	8690	8690	8690	8690	29
558	20250324	091400	7314540	8680	8680	8680	8680	0
559	20250324	091300	7314540	8680	8680	8680	8680	231
560	20250324	091200	5309460	8700	8700	8700	8700	0
561	20250324	091100	5309460	8700	8700	8700	8700	1
562	20250324	091000	5300760	8690	8690	8690	8690	9
563	20250324	090900	5222550	8690	8690	8690	8690	2
564	20250324	090800	5205170	8710	8710	8710	8710	5
565	20250324	090700	5161620	8670	8670	8670	8670	0
566	20250324	090600	5161620	8670	8670	8670	8670	0
567	20250324	090500	5161620	8670	8670	8670	8670	0
568	20250324	090400	5161620	8670	8700	8700	8670	201
569	20250324	090300	3417710	8690	8680	8710	8680	185
570	20250324	090200	1810650	8670	8680	8680	8670	2
571	20250324	090100	1793300	8680	8670	8680	8660	60
572	20250324	090000	1273310	8690	8660	8690	8650	147