KissMeData/002460/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	183700	187927030	9660	9660	9660	9660	34
3	20250320	183600	187927030	9660	9660	9660	9660	0
4	20250320	183500	187927030	9660	9660	9660	9660	0
5	20250320	183400	187927030	9660	9660	9660	9660	0
6	20250320	183300	187927030	9660	9660	9660	9660	0
7	20250320	183200	187927030	9660	9660	9660	9660	0
8	20250320	183100	187927030	9660	9660	9660	9660	0
9	20250320	183000	187927030	9660	9660	9660	9660	0
10	20250320	182900	187927030	9660	9660	9660	9660	0
11	20250320	182800	187927030	9660	9660	9660	9660	0
12	20250320	182700	187927030	9660	9660	9660	9660	0
13	20250320	182600	187927030	9660	9660	9660	9660	0
14	20250320	182500	187927030	9660	9660	9660	9660	0
15	20250320	182400	187927030	9660	9660	9660	9660	0
16	20250320	182300	187927030	9660	9660	9660	9660	0
17	20250320	182200	187927030	9660	9660	9660	9660	0
18	20250320	182100	187927030	9660	9660	9660	9660	0
19	20250320	182000	187927030	9660	9660	9660	9660	0
20	20250320	181900	187927030	9660	9660	9660	9660	0
21	20250320	181800	187927030	9660	9660	9660	9660	0
22	20250320	181700	187927030	9660	9660	9660	9660	0
23	20250320	181600	187927030	9660	9660	9660	9660	0
24	20250320	181500	187927030	9660	9660	9660	9660	0
25	20250320	181400	187927030	9660	9660	9660	9660	0
26	20250320	181300	187927030	9660	9660	9660	9660	0
27	20250320	181200	187927030	9660	9660	9660	9660	0
28	20250320	181100	187927030	9660	9660	9660	9660	0
29	20250320	181000	187927030	9660	9660	9660	9660	0
30	20250320	180900	187927030	9660	9660	9660	9660	0
31	20250320	180800	187927030	9660	9660	9660	9660	0
32	20250320	180700	187927030	9660	9660	9660	9660	34
33	20250320	180600	187927030	9660	9660	9660	9660	0
34	20250320	180500	187927030	9660	9660	9660	9660	0
35	20250320	180400	187927030	9660	9660	9660	9660	0
36	20250320	180300	187927030	9660	9660	9660	9660	0
37	20250320	180200	187927030	9660	9660	9660	9660	0
38	20250320	180100	187927030	9660	9660	9660	9660	0
39	20250320	180000	187927030	9660	9660	9660	9660	0
40	20250320	175900	187927030	9660	9660	9660	9660	0
41	20250320	175800	187927030	9660	9660	9660	9660	0
42	20250320	175700	187927030	9660	9660	9660	9660	0
43	20250320	175600	187927030	9660	9660	9660	9660	0
44	20250320	175500	187927030	9660	9660	9660	9660	0
45	20250320	175400	187927030	9660	9660	9660	9660	0
46	20250320	175300	187927030	9660	9660	9660	9660	0
47	20250320	175200	187927030	9660	9660	9660	9660	0
48	20250320	175100	187927030	9660	9660	9660	9660	0
49	20250320	175000	187927030	9660	9660	9660	9660	0
50	20250320	174900	187927030	9660	9660	9660	9660	0
51	20250320	174800	187927030	9660	9660	9660	9660	0
52	20250320	174700	187927030	9660	9660	9660	9660	0
53	20250320	174600	187927030	9660	9660	9660	9660	0
54	20250320	174500	187927030	9660	9660	9660	9660	0
55	20250320	174400	187927030	9660	9660	9660	9660	0
56	20250320	174300	187927030	9660	9660	9660	9660	0
57	20250320	174200	187927030	9660	9660	9660	9660	0
58	20250320	174100	187927030	9660	9660	9660	9660	0
59	20250320	174000	187927030	9660	9660	9660	9660	0
60	20250320	173900	187927030	9660	9660	9660	9660	0
61	20250320	173800	187927030	9660	9660	9660	9660	0
62	20250320	173700	187927030	9660	9660	9660	9660	34
63	20250320	173600	187927030	9660	9660	9660	9660	0
64	20250320	173500	187927030	9660	9660	9660	9660	0
65	20250320	173400	187927030	9660	9660	9660	9660	0
66	20250320	173300	187927030	9660	9660	9660	9660	0
67	20250320	173200	187927030	9660	9660	9660	9660	0
68	20250320	173100	187927030	9660	9660	9660	9660	0
69	20250320	173000	187927030	9660	9660	9660	9660	0
70	20250320	172900	187927030	9660	9660	9660	9660	0
71	20250320	172800	187927030	9660	9660	9660	9660	0
72	20250320	172700	187927030	9660	9660	9660	9660	0
73	20250320	172600	187927030	9660	9660	9660	9660	0
74	20250320	172500	187927030	9660	9660	9660	9660	0
75	20250320	172400	187927030	9660	9660	9660	9660	0
76	20250320	172300	187927030	9660	9660	9660	9660	0
77	20250320	172200	187927030	9660	9660	9660	9660	0
78	20250320	172100	187927030	9660	9660	9660	9660	0
79	20250320	172000	187927030	9660	9660	9660	9660	0
80	20250320	171900	187927030	9660	9660	9660	9660	0
81	20250320	171800	187927030	9660	9660	9660	9660	0
82	20250320	171700	187927030	9660	9660	9660	9660	0
83	20250320	171600	187927030	9660	9660	9660	9660	0
84	20250320	171500	187927030	9660	9660	9660	9660	0
85	20250320	171400	187927030	9660	9660	9660	9660	0
86	20250320	171300	187927030	9660	9660	9660	9660	0
87	20250320	171200	187927030	9660	9660	9660	9660	0
88	20250320	171100	187927030	9660	9660	9660	9660	0
89	20250320	171000	187927030	9660	9660	9660	9660	0
90	20250320	170900	187927030	9660	9660	9660	9660	0
91	20250320	170800	187927030	9660	9660	9660	9660	0
92	20250320	170700	187927030	9660	9660	9660	9660	34
93	20250320	170600	187927030	9660	9660	9660	9660	0
94	20250320	170500	187927030	9660	9660	9660	9660	0
95	20250320	170400	187927030	9660	9660	9660	9660	0
96	20250320	170300	187927030	9660	9660	9660	9660	0
97	20250320	170200	187927030	9660	9660	9660	9660	0
98	20250320	170100	187927030	9660	9660	9660	9660	0
99	20250320	170000	187927030	9660	9660	9660	9660	0
100	20250320	165900	187927030	9660	9660	9660	9660	0
101	20250320	165800	187927030	9660	9660	9660	9660	0
102	20250320	165700	187927030	9660	9660	9660	9660	0
103	20250320	165600	187927030	9660	9660	9660	9660	0
104	20250320	165500	187927030	9660	9660	9660	9660	0
105	20250320	165400	187927030	9660	9660	9660	9660	0
106	20250320	165300	187927030	9660	9660	9660	9660	0
107	20250320	165200	187927030	9660	9660	9660	9660	0
108	20250320	165100	187927030	9660	9660	9660	9660	0
109	20250320	165000	187927030	9660	9660	9660	9660	0
110	20250320	164900	187927030	9660	9660	9660	9660	0
111	20250320	164800	187927030	9660	9660	9660	9660	0
112	20250320	164700	187927030	9660	9660	9660	9660	0
113	20250320	164600	187927030	9660	9660	9660	9660	0
114	20250320	164500	187927030	9660	9660	9660	9660	0
115	20250320	164400	187927030	9660	9660	9660	9660	0
116	20250320	164300	187927030	9660	9660	9660	9660	0
117	20250320	164200	187927030	9660	9660	9660	9660	0
118	20250320	164100	187927030	9660	9660	9660	9660	0
119	20250320	164000	187927030	9660	9660	9660	9660	0
120	20250320	163900	187927030	9660	9660	9660	9660	0
121	20250320	163800	187927030	9660	9660	9660	9660	0
122	20250320	163700	187927030	9660	9660	9660	9660	34
123	20250320	163600	187927030	9660	9660	9660	9660	0
124	20250320	163500	187927030	9660	9660	9660	9660	0
125	20250320	163400	187927030	9660	9660	9660	9660	0
126	20250320	163300	187927030	9660	9660	9660	9660	0
127	20250320	163200	187927030	9660	9660	9660	9660	0
128	20250320	163100	187927030	9660	9660	9660	9660	0
129	20250320	163000	187927030	9660	9660	9660	9660	0
130	20250320	162900	187927030	9660	9660	9660	9660	0
131	20250320	162800	187927030	9660	9660	9660	9660	0
132	20250320	162700	187927030	9660	9660	9660	9660	0
133	20250320	162600	187927030	9660	9660	9660	9660	0
134	20250320	162500	187927030	9660	9660	9660	9660	0
135	20250320	162400	187927030	9660	9660	9660	9660	0
136	20250320	162300	187927030	9660	9660	9660	9660	0
137	20250320	162200	187927030	9660	9660	9660	9660	0
138	20250320	162100	187927030	9660	9660	9660	9660	0
139	20250320	162000	187927030	9660	9660	9660	9660	0
140	20250320	161900	187927030	9660	9660	9660	9660	0
141	20250320	161800	187927030	9660	9660	9660	9660	0
142	20250320	161700	187927030	9660	9660	9660	9660	0
143	20250320	161600	187927030	9660	9660	9660	9660	0
144	20250320	161500	187927030	9660	9660	9660	9660	0
145	20250320	161400	187927030	9660	9660	9660	9660	0
146	20250320	161300	187927030	9660	9660	9660	9660	0
147	20250320	161200	187927030	9660	9660	9660	9660	0
148	20250320	161100	187927030	9660	9660	9660	9660	0
149	20250320	161000	187927030	9660	9660	9660	9660	0
150	20250320	160900	187927030	9660	9660	9660	9660	0
151	20250320	160800	187927030	9660	9660	9660	9660	0
152	20250320	160700	187927030	9660	9660	9660	9660	34
153	20250320	160600	187927030	9660	9660	9660	9660	0
154	20250320	160500	187927030	9660	9660	9660	9660	0
155	20250320	160400	187927030	9660	9660	9660	9660	0
156	20250320	160300	187927030	9660	9660	9660	9660	0
157	20250320	160200	187927030	9660	9660	9660	9660	0
158	20250320	160100	187927030	9660	9660	9660	9660	0
159	20250320	160000	187927030	9660	9660	9660	9660	0
160	20250320	155900	187927030	9660	9660	9660	9660	0
161	20250320	155800	187927030	9660	9660	9660	9660	0
162	20250320	155700	187927030	9660	9660	9660	9660	0
163	20250320	155600	187927030	9660	9660	9660	9660	0
164	20250320	155500	187927030	9660	9660	9660	9660	0
165	20250320	155400	187927030	9660	9660	9660	9660	0
166	20250320	155300	187927030	9660	9660	9660	9660	0
167	20250320	155200	187927030	9660	9660	9660	9660	0
168	20250320	155100	187927030	9660	9660	9660	9660	0
169	20250320	155000	187927030	9660	9660	9660	9660	0
170	20250320	154900	187927030	9660	9660	9660	9660	0
171	20250320	154800	187927030	9660	9660	9660	9660	0
172	20250320	154700	187927030	9660	9660	9660	9660	0
173	20250320	154600	187927030	9660	9660	9660	9660	0
174	20250320	154500	187927030	9660	9660	9660	9660	0
175	20250320	154400	187927030	9660	9660	9660	9660	0
176	20250320	154300	187927030	9660	9660	9660	9660	0
177	20250320	154200	187927030	9660	9660	9660	9660	0
178	20250320	154100	187927030	9660	9660	9660	9660	0
179	20250320	154000	187927030	9660	9660	9660	9660	0
180	20250320	153900	187927030	9660	9660	9660	9660	0
181	20250320	153800	187927030	9660	9660	9660	9660	0
182	20250320	153700	187927030	9660	9660	9660	9660	34
183	20250320	153600	187927030	9660	9660	9660	9660	0
184	20250320	153500	187927030	9660	9660	9660	9660	0
185	20250320	153400	187927030	9660	9660	9660	9660	0
186	20250320	153300	187927030	9660	9660	9660	9660	0
187	20250320	153200	187927030	9660	9660	9660	9660	0
188	20250320	153100	187927030	9660	9660	9660	9660	0
189	20250320	153000	187927030	9660	9660	9660	9660	34
190	20250320	152900	187598590	9700	9700	9700	9700	0
191	20250320	152800	187598590	9700	9700	9700	9700	0
192	20250320	152700	187598590	9700	9700	9700	9700	0
193	20250320	152600	187598590	9700	9700	9700	9700	0
194	20250320	152500	187598590	9700	9700	9700	9700	0
195	20250320	152400	187598590	9700	9700	9700	9700	0
196	20250320	152300	187598590	9700	9700	9700	9700	0
197	20250320	152200	187598590	9700	9700	9700	9700	0
198	20250320	152100	187598590	9700	9700	9700	9700	0
199	20250320	152000	187598590	9700	9700	9700	9700	0
200	20250320	151900	187598590	9700	9700	9700	9700	0
201	20250320	151800	187598590	9700	9700	9700	9700	0
202	20250320	151700	187598590	9700	9700	9700	9700	0
203	20250320	151600	187598590	9700	9700	9700	9700	0
204	20250320	151500	187598590	9700	9700	9700	9700	10
205	20250320	151400	187501590	9700	9700	9700	9700	0
206	20250320	151300	187501590	9700	9710	9710	9700	7
207	20250320	151200	187433660	9720	9720	9720	9720	0
208	20250320	151100	187433660	9720	9720	9720	9720	0
209	20250320	151000	187433660	9720	9720	9720	9720	0
210	20250320	150900	187433660	9720	9720	9720	9720	0
211	20250320	150800	187433660	9720	9720	9720	9720	0
212	20250320	150700	187433660	9720	9720	9720	9720	0
213	20250320	150600	187433660	9720	9720	9720	9720	0
214	20250320	150500	187433660	9720	9720	9720	9720	0
215	20250320	150400	187433660	9720	9720	9720	9720	0
216	20250320	150300	187433660	9720	9720	9720	9720	0
217	20250320	150200	187433660	9720	9720	9720	9720	0
218	20250320	150100	187433660	9720	9720	9720	9720	0
219	20250320	150000	187433660	9720	9720	9720	9720	0
220	20250320	145900	187433660	9720	9720	9720	9720	0
221	20250320	145800	187433660	9720	9720	9720	9720	0
222	20250320	145700	187433660	9720	9720	9720	9720	1
223	20250320	145600	187423940	9720	9720	9720	9720	0
224	20250320	145500	187423940	9720	9720	9720	9720	1
225	20250320	145400	187414220	9720	9720	9720	9720	0
226	20250320	145300	187414220	9720	9720	9720	9720	0
227	20250320	145200	187414220	9720	9720	9720	9720	0
228	20250320	145100	187414220	9720	9720	9720	9720	0
229	20250320	145000	187414220	9720	9720	9720	9720	0
230	20250320	144900	187414220	9720	9720	9720	9720	0
231	20250320	144800	187414220	9720	9720	9720	9720	0
232	20250320	144700	187414220	9720	9720	9720	9720	0
233	20250320	144600	187414220	9720	9720	9720	9720	0
234	20250320	144500	187414220	9720	9720	9720	9720	0
235	20250320	144400	187414220	9720	9720	9720	9720	0
236	20250320	144300	187414220	9720	9720	9720	9720	0
237	20250320	144200	187414220	9720	9720	9720	9720	0
238	20250320	144100	187414220	9720	9720	9720	9720	0
239	20250320	144000	187414220	9720	9720	9720	9720	0
240	20250320	143900	187414220	9720	9720	9720	9720	0
241	20250320	143800	187414220	9720	9720	9720	9720	0
242	20250320	143700	187414220	9720	9720	9720	9720	0
243	20250320	143600	187414220	9720	9720	9720	9720	0
244	20250320	143500	187414220	9720	9720	9720	9720	100
245	20250320	143400	186442220	9720	9720	9720	9720	0
246	20250320	143300	186442220	9720	9720	9720	9720	0
247	20250320	143200	186442220	9720	9720	9720	9720	0
248	20250320	143100	186442220	9720	9720	9720	9720	0
249	20250320	143000	186442220	9720	9720	9720	9720	0
250	20250320	142900	186442220	9720	9720	9720	9720	0
251	20250320	142800	186442220	9720	9720	9720	9720	0
252	20250320	142700	186442220	9720	9720	9720	9720	0
253	20250320	142600	186442220	9720	9720	9720	9720	100
254	20250320	142500	185470220	9720	9720	9720	9720	100
255	20250320	142400	184498220	9720	9720	9720	9720	0
256	20250320	142300	184498220	9720	9720	9720	9720	0
257	20250320	142200	184498220	9720	9720	9720	9720	0
258	20250320	142100	184498220	9720	9720	9720	9720	0
259	20250320	142000	184498220	9720	9720	9720	9720	0
260	20250320	141900	184498220	9720	9720	9720	9720	7
261	20250320	141800	184430180	9720	9720	9720	9720	0
262	20250320	141700	184430180	9720	9720	9720	9720	0
263	20250320	141600	184430180	9720	9720	9720	9720	0
264	20250320	141500	184430180	9720	9720	9720	9720	0
265	20250320	141400	184430180	9720	9720	9720	9720	0
266	20250320	141300	184430180	9720	9720	9720	9720	0
267	20250320	141200	184430180	9720	9720	9720	9720	0
268	20250320	141100	184430180	9720	9720	9720	9720	0
269	20250320	141000	184430180	9720	9720	9720	9720	11
270	20250320	140900	184323260	9720	9720	9720	9720	0
271	20250320	140800	184323260	9720	9720	9720	9720	0
272	20250320	140700	184323260	9720	9720	9720	9720	0
273	20250320	140600	184323260	9720	9720	9720	9720	0
274	20250320	140500	184323260	9720	9730	9730	9720	7
275	20250320	140400	184255170	9710	9710	9710	9710	0
276	20250320	140300	184255170	9710	9710	9710	9710	0
277	20250320	140200	184255170	9710	9710	9710	9710	0
278	20250320	140100	184255170	9710	9710	9710	9710	0
279	20250320	140000	184255170	9710	9710	9710	9710	0
280	20250320	135900	184255170	9710	9710	9710	9710	0
281	20250320	135800	184255170	9710	9710	9710	9710	0
282	20250320	135700	184255170	9710	9710	9710	9710	0
283	20250320	135600	184255170	9710	9710	9710	9710	0
284	20250320	135500	184255170	9710	9710	9710	9710	0
285	20250320	135400	184255170	9710	9710	9710	9710	0
286	20250320	135300	184255170	9710	9710	9710	9710	0
287	20250320	135200	184255170	9710	9710	9710	9710	0
288	20250320	135100	184255170	9710	9710	9710	9710	0
289	20250320	135000	184255170	9710	9710	9710	9710	0
290	20250320	134900	184255170	9710	9710	9710	9710	0
291	20250320	134800	184255170	9710	9710	9710	9710	0
292	20250320	134700	184255170	9710	9710	9710	9710	0
293	20250320	134600	184255170	9710	9710	9710	9710	0
294	20250320	134500	184255170	9710	9710	9710	9710	0
295	20250320	134400	184255170	9710	9710	9710	9710	0
296	20250320	134300	184255170	9710	9710	9710	9710	0
297	20250320	134200	184255170	9710	9710	9710	9710	0
298	20250320	134100	184255170	9710	9710	9710	9710	0
299	20250320	134000	184255170	9710	9710	9710	9710	0
300	20250320	133900	184255170	9710	9710	9710	9710	0
301	20250320	133800	184255170	9710	9710	9710	9710	0
302	20250320	133700	184255170	9710	9710	9710	9710	0
303	20250320	133600	184255170	9710	9710	9710	9710	0
304	20250320	133500	184255170	9710	9710	9710	9710	0
305	20250320	133400	184255170	9710	9710	9710	9710	0
306	20250320	133300	184255170	9710	9710	9710	9710	0
307	20250320	133200	184255170	9710	9710	9710	9710	0
308	20250320	133100	184255170	9710	9710	9710	9710	0
309	20250320	133000	184255170	9710	9710	9710	9710	0
310	20250320	132900	184255170	9710	9710	9710	9710	0
311	20250320	132800	184255170	9710	9710	9710	9710	0
312	20250320	132700	184255170	9710	9710	9710	9710	0
313	20250320	132600	184255170	9710	9710	9710	9710	0
314	20250320	132500	184255170	9710	9710	9710	9710	0
315	20250320	132400	184255170	9710	9710	9710	9710	0
316	20250320	132300	184255170	9710	9710	9710	9710	0
317	20250320	132200	184255170	9710	9710	9710	9710	0
318	20250320	132100	184255170	9710	9710	9710	9710	0
319	20250320	132000	184255170	9710	9710	9710	9710	0
320	20250320	131900	184255170	9710	9710	9710	9710	0
321	20250320	131800	184255170	9710	9710	9710	9710	0
322	20250320	131700	184255170	9710	9710	9710	9710	0
323	20250320	131600	184255170	9710	9710	9710	9710	0
324	20250320	131500	184255170	9710	9710	9710	9710	0
325	20250320	131400	184255170	9710	9710	9710	9710	0
326	20250320	131300	184255170	9710	9710	9710	9710	0
327	20250320	131200	184255170	9710	9710	9710	9710	0
328	20250320	131100	184255170	9710	9710	9710	9710	0
329	20250320	131000	184255170	9710	9710	9710	9710	0
330	20250320	130900	184255170	9710	9710	9710	9710	0
331	20250320	130800	184255170	9710	9710	9710	9710	0
332	20250320	130700	184255170	9710	9710	9710	9710	0
333	20250320	130600	184255170	9710	9710	9710	9710	0
334	20250320	130500	184255170	9710	9710	9710	9710	0
335	20250320	130400	184255170	9710	9710	9710	9710	0
336	20250320	130300	184255170	9710	9710	9710	9710	0
337	20250320	130200	184255170	9710	9710	9710	9710	0
338	20250320	130100	184255170	9710	9710	9710	9710	0
339	20250320	130000	184255170	9710	9710	9710	9710	0
340	20250320	125900	184255170	9710	9710	9710	9710	0
341	20250320	125800	184255170	9710	9710	9710	9710	0
342	20250320	125700	184255170	9710	9710	9710	9710	0
343	20250320	125600	184255170	9710	9710	9710	9710	0
344	20250320	125500	184255170	9710	9710	9710	9710	0
345	20250320	125400	184255170	9710	9710	9710	9710	0
346	20250320	125300	184255170	9710	9710	9710	9710	0
347	20250320	125200	184255170	9710	9710	9710	9710	0
348	20250320	125100	184255170	9710	9710	9710	9710	0
349	20250320	125000	184255170	9710	9710	9710	9710	0
350	20250320	124900	184255170	9710	9710	9710	9710	0
351	20250320	124800	184255170	9710	9710	9710	9710	0
352	20250320	124700	184255170	9710	9710	9710	9710	0
353	20250320	124600	184255170	9710	9710	9710	9710	0
354	20250320	124500	184255170	9710	9710	9710	9710	0
355	20250320	124400	184255170	9710	9710	9710	9710	0
356	20250320	124300	184255170	9710	9710	9710	9710	0
357	20250320	124200	184255170	9710	9710	9710	9710	0
358	20250320	124100	184255170	9710	9710	9710	9710	0
359	20250320	124000	184255170	9710	9710	9710	9710	0
360	20250320	123900	184255170	9710	9710	9710	9710	0
361	20250320	123800	184255170	9710	9710	9710	9710	0
362	20250320	123700	184255170	9710	9710	9710	9710	0
363	20250320	123600	184255170	9710	9710	9710	9710	0
364	20250320	123500	184255170	9710	9710	9710	9710	0
365	20250320	123400	184255170	9710	9710	9710	9710	0
366	20250320	123300	184255170	9710	9710	9710	9710	0
367	20250320	123200	184255170	9710	9710	9710	9710	0
368	20250320	123100	184255170	9710	9710	9710	9710	0
369	20250320	123000	184255170	9710	9710	9710	9710	0
370	20250320	122900	184255170	9710	9710	9710	9710	0
371	20250320	122800	184255170	9710	9710	9710	9710	0
372	20250320	122700	184255170	9710	9710	9710	9710	0
373	20250320	122600	184255170	9710	9720	9720	9710	152
374	20250320	122500	182779140	9770	9770	9770	9770	0
375	20250320	122400	182779140	9770	9770	9770	9770	0
376	20250320	122300	182779140	9770	9770	9770	9770	0
377	20250320	122200	182779140	9770	9770	9770	9770	0
378	20250320	122100	182779140	9770	9770	9770	9770	0
379	20250320	122000	182779140	9770	9770	9770	9770	0
380	20250320	121900	182779140	9770	9770	9770	9770	0
381	20250320	121800	182779140	9770	9770	9770	9770	0
382	20250320	121700	182779140	9770	9770	9770	9770	0
383	20250320	121600	182779140	9770	9770	9770	9770	0
384	20250320	121500	182779140	9770	9770	9770	9770	0
385	20250320	121400	182779140	9770	9770	9770	9770	0
386	20250320	121300	182779140	9770	9770	9770	9770	0
387	20250320	121200	182779140	9770	9770	9770	9770	0
388	20250320	121100	182779140	9770	9770	9770	9770	0
389	20250320	121000	182779140	9770	9770	9770	9770	0
390	20250320	120900	182779140	9770	9770	9770	9770	0
391	20250320	120800	182779140	9770	9770	9770	9770	0
392	20250320	120700	182779140	9770	9770	9770	9770	0
393	20250320	120600	182779140	9770	9770	9770	9770	0
394	20250320	120500	182779140	9770	9770	9770	9770	0
395	20250320	120400	182779140	9770	9770	9770	9770	0
396	20250320	120300	182779140	9770	9770	9770	9770	0
397	20250320	120200	182779140	9770	9770	9770	9770	0
398	20250320	120100	182779140	9770	9770	9770	9770	0
399	20250320	120000	182779140	9770	9770	9770	9770	0
400	20250320	115900	182779140	9770	9770	9770	9770	0
401	20250320	115800	182779140	9770	9770	9770	9770	0
402	20250320	115700	182779140	9770	9770	9770	9770	0
403	20250320	115600	182779140	9770	9770	9770	9770	0
404	20250320	115500	182779140	9770	9770	9770	9770	0
405	20250320	115400	182779140	9770	9770	9770	9770	0
406	20250320	115300	182779140	9770	9770	9770	9770	0
407	20250320	115200	182779140	9770	9770	9770	9770	0
408	20250320	115100	182779140	9770	9770	9770	9770	0
409	20250320	115000	182779140	9770	9770	9770	9770	0
410	20250320	114900	182779140	9770	9770	9770	9770	0
411	20250320	114800	182779140	9770	9770	9770	9770	0
412	20250320	114700	182779140	9770	9770	9770	9770	0
413	20250320	114600	182779140	9770	9770	9770	9770	0
414	20250320	114500	182779140	9770	9770	9770	9770	0
415	20250320	114400	182779140	9770	9770	9770	9770	0
416	20250320	114300	182779140	9770	9770	9770	9770	0
417	20250320	114200	182779140	9770	9770	9770	9770	0
418	20250320	114100	182779140	9770	9770	9770	9770	0
419	20250320	114000	182779140	9770	9770	9770	9770	0
420	20250320	113900	182779140	9770	9770	9770	9770	0
421	20250320	113800	182779140	9770	9770	9770	9770	0
422	20250320	113700	182779140	9770	9770	9770	9770	0
423	20250320	113600	182779140	9770	9770	9770	9770	0
424	20250320	113500	182779140	9770	9770	9770	9770	0
425	20250320	113400	182779140	9770	9770	9770	9770	0
426	20250320	113300	182779140	9770	9770	9770	9770	0
427	20250320	113200	182779140	9770	9770	9770	9770	0
428	20250320	113100	182779140	9770	9770	9770	9770	0
429	20250320	113000	182779140	9770	9770	9770	9770	0
430	20250320	112900	182779140	9770	9770	9770	9770	0
431	20250320	112800	182779140	9770	9770	9770	9770	0
432	20250320	112700	182779140	9770	9770	9770	9770	0
433	20250320	112600	182779140	9770	9770	9770	9770	0
434	20250320	112500	182779140	9770	9770	9770	9770	0
435	20250320	112400	182779140	9770	9770	9770	9770	0
436	20250320	112300	182779140	9770	9770	9770	9770	0
437	20250320	112200	182779140	9770	9770	9770	9770	0
438	20250320	112100	182779140	9770	9770	9770	9770	10
439	20250320	112000	182681440	9810	9790	9810	9790	12
440	20250320	111900	182563920	9780	9780	9780	9780	3
441	20250320	111800	182534580	9800	9790	9800	9790	28
442	20250320	111700	182260320	9750	9750	9750	9750	0
443	20250320	111600	182260320	9750	9800	9820	9750	1720
444	20250320	111500	165434320	9820	9830	9830	9790	1701
445	20250320	111400	148779950	9820	9680	9820	9680	145
446	20250320	111300	147367290	9660	9660	9660	9660	0
447	20250320	111200	147367290	9660	9660	9660	9660	0
448	20250320	111100	147367290	9660	9660	9660	9660	0
449	20250320	111000	147367290	9660	9660	9660	9660	0
450	20250320	110900	147367290	9660	9660	9660	9660	0
451	20250320	110800	147367290	9660	9660	9660	9660	0
452	20250320	110700	147367290	9660	9660	9660	9660	0
453	20250320	110600	147367290	9660	9660	9660	9660	0
454	20250320	110500	147367290	9660	9660	9660	9660	1
455	20250320	110400	147357630	9690	9660	9690	9660	449
456	20250320	110300	143006940	9700	9700	9700	9700	0
457	20250320	110200	143006940	9700	9700	9700	9700	0
458	20250320	110100	143006940	9700	9700	9700	9700	0
459	20250320	110000	143006940	9700	9700	9700	9700	0
460	20250320	105900	143006940	9700	9700	9700	9700	0
461	20250320	105800	143006940	9700	9670	9700	9670	1004
462	20250320	105700	133282480	9660	9670	9670	9660	443
463	20250320	105600	128998700	9660	9660	9660	9660	5
464	20250320	105500	128950400	9660	9660	9660	9660	0
465	20250320	105400	128950400	9660	9660	9660	9660	0
466	20250320	105300	128950400	9660	9660	9660	9660	0
467	20250320	105200	128950400	9660	9660	9660	9660	0
468	20250320	105100	128950400	9660	9660	9660	9660	0
469	20250320	105000	128950400	9660	9660	9660	9660	21
470	20250320	104900	128747540	9680	9680	9680	9680	0
471	20250320	104800	128747540	9680	9680	9680	9680	0
472	20250320	104700	128747540	9680	9680	9680	9680	0
473	20250320	104600	128747540	9680	9680	9680	9680	0
474	20250320	104500	128747540	9680	9680	9680	9680	0
475	20250320	104400	128747540	9680	9680	9680	9680	0
476	20250320	104300	128747540	9680	9680	9680	9680	0
477	20250320	104200	128747540	9680	9680	9680	9680	0
478	20250320	104100	128747540	9680	9680	9680	9680	0
479	20250320	104000	128747540	9680	9680	9680	9680	0
480	20250320	103900	128747540	9680	9690	9690	9680	12
481	20250320	103800	128631360	9700	9700	9700	9700	0
482	20250320	103700	128631360	9700	9700	9700	9700	0
483	20250320	103600	128631360	9700	9700	9700	9700	0
484	20250320	103500	128631360	9700	9700	9700	9700	0
485	20250320	103400	128631360	9700	9700	9700	9700	0
486	20250320	103300	128631360	9700	9700	9700	9700	0
487	20250320	103200	128631360	9700	9700	9700	9700	0
488	20250320	103100	128631360	9700	9700	9700	9700	0
489	20250320	103000	128631360	9700	9750	9750	9700	427
490	20250320	102900	124485170	9710	9750	9770	9710	1429
491	20250320	102800	110576040	9750	9720	9750	9650	590
492	20250320	102700	104863380	9750	9660	9750	9660	669
493	20250320	102600	98382510	9660	9750	9750	9660	318
494	20250320	102500	95302390	9750	9750	9750	9750	0
495	20250320	102400	95302390	9750	9750	9750	9750	0
496	20250320	102300	95302390	9750	9730	9820	9730	2011
497	20250320	102200	75655810	9740	9710	9740	9650	1725
498	20250320	102100	58920910	9720	9720	9720	9720	0
499	20250320	102000	58920910	9720	9720	9720	9720	0
500	20250320	101900	58920910	9720	9720	9720	9720	0
501	20250320	101800	58920910	9720	9720	9720	9720	0
502	20250320	101700	58920910	9720	9720	9720	9720	0
503	20250320	101600	58920910	9720	9720	9720	9720	2
504	20250320	101500	58901470	9750	9750	9750	9750	0
505	20250320	101400	58901470	9750	9750	9750	9750	0
506	20250320	101300	58901470	9750	9750	9750	9750	0
507	20250320	101200	58901470	9750	9750	9750	9750	0
508	20250320	101100	58901470	9750	9750	9750	9750	0
509	20250320	101000	58901470	9750	9750	9750	9750	0
510	20250320	100900	58901470	9750	9750	9750	9750	0
511	20250320	100800	58901470	9750	9750	9750	9750	0
512	20250320	100700	58901470	9750	9750	9750	9750	0
513	20250320	100600	58901470	9750	9750	9750	9750	0
514	20250320	100500	58901470	9750	9750	9750	9750	0
515	20250320	100400	58901470	9750	9750	9750	9750	0
516	20250320	100300	58901470	9750	9750	9750	9750	0
517	20250320	100200	58901470	9750	9750	9750	9750	0
518	20250320	100100	58901470	9750	9750	9750	9750	0
519	20250320	100000	58901470	9750	9750	9750	9750	0
520	20250320	095900	58901470	9750	9750	9750	9750	0
521	20250320	095800	58901470	9750	9750	9750	9750	0
522	20250320	095700	58901470	9750	9750	9750	9750	0
523	20250320	095600	58901470	9750	9750	9750	9750	0
524	20250320	095500	58901470	9750	9750	9750	9750	4
525	20250320	095400	58862470	9750	9750	9750	9750	0
526	20250320	095300	58862470	9750	9750	9750	9750	1
527	20250320	095200	58852720	9780	9740	9830	9740	1102
528	20250320	095100	48072460	9680	9680	9680	9680	0
529	20250320	095000	48072460	9680	9680	9730	9680	553
530	20250320	094900	42707950	9680	9660	9680	9660	10
531	20250320	094800	42611260	9650	9650	9650	9650	0
532	20250320	094700	42611260	9650	9650	9650	9650	0
533	20250320	094600	42611260	9650	9650	9650	9650	0
534	20250320	094500	42611260	9650	9650	9650	9650	0
535	20250320	094400	42611260	9650	9650	9680	9650	439
536	20250320	094300	38362070	9660	9750	9750	9660	464
537	20250320	094200	33874440	9780	9780	9780	9780	0
538	20250320	094100	33874440	9780	9780	9780	9780	0
539	20250320	094000	33874440	9780	9810	9830	9780	921
540	20250320	093900	24857170	9830	9670	9830	9670	695
541	20250320	093800	18073120	9670	9670	9670	9660	549
542	20250320	093700	12765470	9670	9670	9670	9670	0
543	20250320	093600	12765470	9670	9670	9670	9670	0
544	20250320	093500	12765470	9670	9700	9700	9670	17
545	20250320	093400	12600910	9700	9710	9710	9700	25
546	20250320	093300	12358310	9720	9720	9720	9720	0
547	20250320	093200	12358310	9720	9720	9720	9720	0
548	20250320	093100	12358310	9720	9720	9720	9720	4
549	20250320	093000	12319430	9730	9730	9730	9730	0
550	20250320	092900	12319430	9730	9760	9760	9730	1156
551	20250320	092800	1056780	9785	9820	9820	9750	108
552	20250320	092700	0	9740	9740	9740	9740	0
553	20250320	092600	0	9740	9740	9740	9740	0
554	20250320	092500	0	9740	9740	9740	9740	0
555	20250320	092400	0	9740	9740	9740	9740	0
556	20250320	092300	0	9740	9740	9740	9740	0
557	20250320	092200	0	9740	9740	9740	9740	0
558	20250320	092100	0	9740	9740	9740	9740	0
559	20250320	092000	0	9740	9740	9740	9740	0
560	20250320	091900	0	9740	9740	9740	9740	0
561	20250320	091800	0	9740	9740	9740	9740	0
562	20250320	091700	0	9740	9740	9740	9740	0
563	20250320	091600	0	9740	9740	9740	9740	0
564	20250320	091500	0	9740	9740	9740	9740	0
565	20250320	091400	0	9740	9740	9740	9740	0
566	20250320	091300	0	9740	9740	9740	9740	0
567	20250320	091200	0	9740	9740	9740	9740	0
568	20250320	091100	0	9740	9740	9740	9740	0
569	20250320	091000	0	9740	9740	9740	9740	0
570	20250320	090900	0	9740	9740	9740	9740	0
571	20250320	090800	0	9740	9740	9740	9740	0
572	20250320	090700	0	9740	9740	9740	9740	0
573	20250320	090600	0	9740	9740	9740	9740	0
574	20250320	090500	0	9740	9740	9740	9740	0
575	20250320	090400	0	9740	9740	9740	9740	0
576	20250320	090300	0	9740	9740	9740	9740	0
577	20250320	090200	0	9740	9740	9740	9740	0
578	20250320	090100	0	9740	9740	9740	9740	0
579	20250320	090000	0	9740	9740	9740	9740	0