KissMeData/004650/min/candle-20250312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250312	184300	41678530	8910	8910	8910	8910	73
3	20250312	184200	41678530	8910	8910	8910	8910	0
4	20250312	184100	41678530	8910	8910	8910	8910	0
5	20250312	184000	41678530	8910	8910	8910	8910	0
6	20250312	183900	41678530	8910	8910	8910	8910	0
7	20250312	183800	41678530	8910	8910	8910	8910	0
8	20250312	183700	41678530	8910	8910	8910	8910	0
9	20250312	183600	41678530	8910	8910	8910	8910	0
10	20250312	183500	41678530	8910	8910	8910	8910	0
11	20250312	183400	41678530	8910	8910	8910	8910	0
12	20250312	183300	41678530	8910	8910	8910	8910	0
13	20250312	183200	41678530	8910	8910	8910	8910	0
14	20250312	183100	41678530	8910	8910	8910	8910	0
15	20250312	183000	41678530	8910	8910	8910	8910	0
16	20250312	182900	41678530	8910	8910	8910	8910	0
17	20250312	182800	41678530	8910	8910	8910	8910	0
18	20250312	182700	41678530	8910	8910	8910	8910	0
19	20250312	182600	41678530	8910	8910	8910	8910	0
20	20250312	182500	41678530	8910	8910	8910	8910	0
21	20250312	182400	41678530	8910	8910	8910	8910	0
22	20250312	182300	41678530	8910	8910	8910	8910	0
23	20250312	182200	41678530	8910	8910	8910	8910	0
24	20250312	182100	41678530	8910	8910	8910	8910	0
25	20250312	182000	41678530	8910	8910	8910	8910	0
26	20250312	181900	41678530	8910	8910	8910	8910	0
27	20250312	181800	41678530	8910	8910	8910	8910	0
28	20250312	181700	41678530	8910	8910	8910	8910	0
29	20250312	181600	41678530	8910	8910	8910	8910	0
30	20250312	181500	41678530	8910	8910	8910	8910	0
31	20250312	181400	41678530	8910	8910	8910	8910	0
32	20250312	181300	41678530	8910	8910	8910	8910	73
33	20250312	181200	41678530	8910	8910	8910	8910	0
34	20250312	181100	41678530	8910	8910	8910	8910	0
35	20250312	181000	41678530	8910	8910	8910	8910	0
36	20250312	180900	41678530	8910	8910	8910	8910	0
37	20250312	180800	41678530	8910	8910	8910	8910	0
38	20250312	180700	41678530	8910	8910	8910	8910	0
39	20250312	180600	41678530	8910	8910	8910	8910	0
40	20250312	180500	41678530	8910	8910	8910	8910	0
41	20250312	180400	41678530	8910	8910	8910	8910	0
42	20250312	180300	41678530	8910	8910	8910	8910	0
43	20250312	180200	41678530	8910	8910	8910	8910	0
44	20250312	180100	41678530	8910	8910	8910	8910	0
45	20250312	180000	41678530	8910	8910	8910	8910	0
46	20250312	175900	41678530	8910	8910	8910	8910	0
47	20250312	175800	41678530	8910	8910	8910	8910	0
48	20250312	175700	41678530	8910	8910	8910	8910	0
49	20250312	175600	41678530	8910	8910	8910	8910	0
50	20250312	175500	41678530	8910	8910	8910	8910	0
51	20250312	175400	41678530	8910	8910	8910	8910	0
52	20250312	175300	41678530	8910	8910	8910	8910	0
53	20250312	175200	41678530	8910	8910	8910	8910	0
54	20250312	175100	41678530	8910	8910	8910	8910	0
55	20250312	175000	41678530	8910	8910	8910	8910	0
56	20250312	174900	41678530	8910	8910	8910	8910	0
57	20250312	174800	41678530	8910	8910	8910	8910	0
58	20250312	174700	41678530	8910	8910	8910	8910	0
59	20250312	174600	41678530	8910	8910	8910	8910	0
60	20250312	174500	41678530	8910	8910	8910	8910	0
61	20250312	174400	41678530	8910	8910	8910	8910	0
62	20250312	174300	41678530	8910	8910	8910	8910	73
63	20250312	174200	41678530	8910	8910	8910	8910	0
64	20250312	174100	41678530	8910	8910	8910	8910	0
65	20250312	174000	41678530	8910	8910	8910	8910	0
66	20250312	173900	41678530	8910	8910	8910	8910	0
67	20250312	173800	41678530	8910	8910	8910	8910	0
68	20250312	173700	41678530	8910	8910	8910	8910	0
69	20250312	173600	41678530	8910	8910	8910	8910	0
70	20250312	173500	41678530	8910	8910	8910	8910	0
71	20250312	173400	41678530	8910	8910	8910	8910	0
72	20250312	173300	41678530	8910	8910	8910	8910	0
73	20250312	173200	41678530	8910	8910	8910	8910	0
74	20250312	173100	41678530	8910	8910	8910	8910	0
75	20250312	173000	41678530	8910	8910	8910	8910	0
76	20250312	172900	41678530	8910	8910	8910	8910	0
77	20250312	172800	41678530	8910	8910	8910	8910	0
78	20250312	172700	41678530	8910	8910	8910	8910	0
79	20250312	172600	41678530	8910	8910	8910	8910	0
80	20250312	172500	41678530	8910	8910	8910	8910	0
81	20250312	172400	41678530	8910	8910	8910	8910	0
82	20250312	172300	41678530	8910	8910	8910	8910	0
83	20250312	172200	41678530	8910	8910	8910	8910	0
84	20250312	172100	41678530	8910	8910	8910	8910	0
85	20250312	172000	41678530	8910	8910	8910	8910	0
86	20250312	171900	41678530	8910	8910	8910	8910	0
87	20250312	171800	41678530	8910	8910	8910	8910	0
88	20250312	171700	41678530	8910	8910	8910	8910	0
89	20250312	171600	41678530	8910	8910	8910	8910	0
90	20250312	171500	41678530	8910	8910	8910	8910	0
91	20250312	171400	41678530	8910	8910	8910	8910	0
92	20250312	171300	41678530	8910	8910	8910	8910	73
93	20250312	171200	41678530	8910	8910	8910	8910	0
94	20250312	171100	41678530	8910	8910	8910	8910	0
95	20250312	171000	41678530	8910	8910	8910	8910	0
96	20250312	170900	41678530	8910	8910	8910	8910	0
97	20250312	170800	41678530	8910	8910	8910	8910	0
98	20250312	170700	41678530	8910	8910	8910	8910	0
99	20250312	170600	41678530	8910	8910	8910	8910	0
100	20250312	170500	41678530	8910	8910	8910	8910	0
101	20250312	170400	41678530	8910	8910	8910	8910	0
102	20250312	170300	41678530	8910	8910	8910	8910	0
103	20250312	170200	41678530	8910	8910	8910	8910	0
104	20250312	170100	41678530	8910	8910	8910	8910	0
105	20250312	170000	41678530	8910	8910	8910	8910	0
106	20250312	165900	41678530	8910	8910	8910	8910	0
107	20250312	165800	41678530	8910	8910	8910	8910	0
108	20250312	165700	41678530	8910	8910	8910	8910	0
109	20250312	165600	41678530	8910	8910	8910	8910	0
110	20250312	165500	41678530	8910	8910	8910	8910	0
111	20250312	165400	41678530	8910	8910	8910	8910	0
112	20250312	165300	41678530	8910	8910	8910	8910	0
113	20250312	165200	41678530	8910	8910	8910	8910	0
114	20250312	165100	41678530	8910	8910	8910	8910	0
115	20250312	165000	41678530	8910	8910	8910	8910	0
116	20250312	164900	41678530	8910	8910	8910	8910	0
117	20250312	164800	41678530	8910	8910	8910	8910	0
118	20250312	164700	41678530	8910	8910	8910	8910	0
119	20250312	164600	41678530	8910	8910	8910	8910	0
120	20250312	164500	41678530	8910	8910	8910	8910	0
121	20250312	164400	41678530	8910	8910	8910	8910	0
122	20250312	164300	41678530	8910	8910	8910	8910	73
123	20250312	164200	41678530	8910	8910	8910	8910	0
124	20250312	164100	41678530	8910	8910	8910	8910	0
125	20250312	164000	41678530	8910	8910	8910	8910	0
126	20250312	163900	41678530	8910	8910	8910	8910	0
127	20250312	163800	41678530	8910	8910	8910	8910	0
128	20250312	163700	41678530	8910	8910	8910	8910	0
129	20250312	163600	41678530	8910	8910	8910	8910	0
130	20250312	163500	41678530	8910	8910	8910	8910	0
131	20250312	163400	41678530	8910	8910	8910	8910	0
132	20250312	163300	41678530	8910	8910	8910	8910	0
133	20250312	163200	41678530	8910	8910	8910	8910	0
134	20250312	163100	41678530	8910	8910	8910	8910	0
135	20250312	163000	41678530	8910	8910	8910	8910	0
136	20250312	162900	41678530	8910	8910	8910	8910	0
137	20250312	162800	41678530	8910	8910	8910	8910	0
138	20250312	162700	41678530	8910	8910	8910	8910	0
139	20250312	162600	41678530	8910	8910	8910	8910	0
140	20250312	162500	41678530	8910	8910	8910	8910	0
141	20250312	162400	41678530	8910	8910	8910	8910	0
142	20250312	162300	41678530	8910	8910	8910	8910	0
143	20250312	162200	41678530	8910	8910	8910	8910	0
144	20250312	162100	41678530	8910	8910	8910	8910	0
145	20250312	162000	41678530	8910	8910	8910	8910	0
146	20250312	161900	41678530	8910	8910	8910	8910	0
147	20250312	161800	41678530	8910	8910	8910	8910	0
148	20250312	161700	41678530	8910	8910	8910	8910	0
149	20250312	161600	41678530	8910	8910	8910	8910	0
150	20250312	161500	41678530	8910	8910	8910	8910	0
151	20250312	161400	41678530	8910	8910	8910	8910	0
152	20250312	161300	41678530	8910	8910	8910	8910	73
153	20250312	161200	41678530	8910	8910	8910	8910	0
154	20250312	161100	41678530	8910	8910	8910	8910	0
155	20250312	161000	41678530	8910	8910	8910	8910	0
156	20250312	160900	41678530	8910	8910	8910	8910	0
157	20250312	160800	41678530	8910	8910	8910	8910	0
158	20250312	160700	41678530	8910	8910	8910	8910	0
159	20250312	160600	41678530	8910	8910	8910	8910	0
160	20250312	160500	41678530	8910	8910	8910	8910	0
161	20250312	160400	41678530	8910	8910	8910	8910	0
162	20250312	160300	41678530	8910	8910	8910	8910	0
163	20250312	160200	41678530	8910	8910	8910	8910	0
164	20250312	160100	41678530	8910	8910	8910	8910	0
165	20250312	160000	41678530	8910	8910	8910	8910	0
166	20250312	155900	41678530	8910	8910	8910	8910	0
167	20250312	155800	41678530	8910	8910	8910	8910	0
168	20250312	155700	41678530	8910	8910	8910	8910	0
169	20250312	155600	41678530	8910	8910	8910	8910	0
170	20250312	155500	41678530	8910	8910	8910	8910	0
171	20250312	155400	41678530	8910	8910	8910	8910	0
172	20250312	155300	41678530	8910	8910	8910	8910	0
173	20250312	155200	41678530	8910	8910	8910	8910	0
174	20250312	155100	41678530	8910	8910	8910	8910	0
175	20250312	155000	41678530	8910	8910	8910	8910	0
176	20250312	154900	41678530	8910	8910	8910	8910	0
177	20250312	154800	41678530	8910	8910	8910	8910	0
178	20250312	154700	41678530	8910	8910	8910	8910	0
179	20250312	154600	41678530	8910	8910	8910	8910	0
180	20250312	154500	41678530	8910	8910	8910	8910	0
181	20250312	154400	41678530	8910	8910	8910	8910	0
182	20250312	154300	41678530	8910	8910	8910	8910	73
183	20250312	154200	41678530	8910	8910	8910	8910	0
184	20250312	154100	41678530	8910	8910	8910	8910	0
185	20250312	154000	41678530	8910	8910	8910	8910	0
186	20250312	153900	41678530	8910	8910	8910	8910	0
187	20250312	153800	41678530	8910	8910	8910	8910	0
188	20250312	153700	41678530	8910	8910	8910	8910	0
189	20250312	153600	41678530	8910	8910	8910	8910	0
190	20250312	153500	41678530	8910	8910	8910	8910	0
191	20250312	153400	41678530	8910	8910	8910	8910	0
192	20250312	153300	41678530	8910	8910	8910	8910	0
193	20250312	153200	41678530	8910	8910	8910	8910	0
194	20250312	153100	41678530	8910	8910	8910	8910	0
195	20250312	153000	41678530	8910	8910	8910	8910	73
196	20250312	152900	41028100	8900	8900	8900	8900	0
197	20250312	152800	41028100	8900	8900	8900	8900	0
198	20250312	152700	41028100	8900	8900	8900	8900	0
199	20250312	152600	41028100	8900	8900	8900	8900	0
200	20250312	152500	41028100	8900	8900	8900	8900	0
201	20250312	152400	41028100	8900	8900	8900	8900	0
202	20250312	152300	41028100	8900	8900	8900	8900	0
203	20250312	152200	41028100	8900	8900	8900	8900	0
204	20250312	152100	41028100	8900	8900	8900	8900	0
205	20250312	152000	41028100	8900	8900	8900	8900	0
206	20250312	151900	41028100	8900	8900	8900	8900	0
207	20250312	151800	41028100	8900	8900	8900	8900	0
208	20250312	151700	41028100	8900	8900	8900	8900	28
209	20250312	151600	40778900	8900	8900	8900	8900	0
210	20250312	151500	40778900	8900	8900	8900	8900	0
211	20250312	151400	40778900	8900	8900	8900	8900	0
212	20250312	151300	40778900	8900	8900	8900	8900	7
213	20250312	151200	40716600	8900	8900	8900	8900	10
214	20250312	151100	40627600	8900	8900	8900	8900	0
215	20250312	151000	40627600	8900	8900	8900	8900	0
216	20250312	150900	40627600	8900	8900	8900	8900	0
217	20250312	150800	40627600	8900	8900	8900	8900	18
218	20250312	150700	40467400	8900	8900	8900	8900	0
219	20250312	150600	40467400	8900	8900	8900	8900	0
220	20250312	150500	40467400	8900	8900	8900	8900	0
221	20250312	150400	40467400	8900	8900	8900	8900	21
222	20250312	150300	40280500	8900	8900	8900	8900	0
223	20250312	150200	40280500	8900	8900	8900	8900	31
224	20250312	150100	40004600	8910	8910	8910	8910	0
225	20250312	150000	40004600	8910	8910	8910	8910	0
226	20250312	145900	40004600	8910	8910	8910	8910	0
227	20250312	145800	40004600	8910	8910	8910	8910	0
228	20250312	145700	40004600	8910	8910	8910	8910	1
229	20250312	145600	39995690	8900	8900	8900	8900	6
230	20250312	145500	39942290	8900	8900	8900	8900	0
231	20250312	145400	39942290	8900	8900	8900	8900	0
232	20250312	145300	39942290	8900	8900	8900	8900	0
233	20250312	145200	39942290	8900	8900	8900	8900	44
234	20250312	145100	39550690	8900	8900	8900	8900	0
235	20250312	145000	39550690	8900	8900	8900	8900	0
236	20250312	144900	39550690	8900	8900	8900	8900	0
237	20250312	144800	39550690	8900	8900	8900	8900	10
238	20250312	144700	39461690	8890	8890	8890	8890	0
239	20250312	144600	39461690	8890	8890	8890	8890	1
240	20250312	144500	39452800	8900	8900	8900	8900	0
241	20250312	144400	39452800	8900	8900	8900	8900	0
242	20250312	144300	39452800	8900	8900	8900	8900	18
243	20250312	144200	39292600	8900	8900	8900	8900	0
244	20250312	144100	39292600	8900	8900	8900	8900	0
245	20250312	144000	39292600	8900	8900	8900	8900	1
246	20250312	143900	39283700	8900	8900	8900	8900	17
247	20250312	143800	39132400	8900	8900	8900	8900	0
248	20250312	143700	39132400	8900	8900	8900	8900	0
249	20250312	143600	39132400	8900	8900	8900	8900	0
250	20250312	143500	39132400	8900	8900	8900	8900	18
251	20250312	143400	38972200	8890	8890	8890	8890	0
252	20250312	143300	38972200	8890	8890	8890	8890	0
253	20250312	143200	38972200	8890	8890	8890	8890	0
254	20250312	143100	38972200	8890	8890	8890	8890	0
255	20250312	143000	38972200	8890	8890	8890	8890	0
256	20250312	142900	38972200	8890	8890	8890	8890	0
257	20250312	142800	38972200	8890	8890	8890	8890	1
258	20250312	142700	38963310	8900	8900	8900	8900	19
259	20250312	142600	38794210	8900	8900	8900	8900	0
260	20250312	142500	38794210	8900	8900	8900	8900	0
261	20250312	142400	38794210	8900	8900	8900	8900	0
262	20250312	142300	38794210	8900	8900	8900	8900	20
263	20250312	142200	38616210	8900	8900	8900	8900	0
264	20250312	142100	38616210	8900	8900	8900	8900	0
265	20250312	142000	38616210	8900	8900	8900	8900	0
266	20250312	141900	38616210	8900	8900	8900	8900	31
267	20250312	141800	38340310	8890	8890	8890	8890	0
268	20250312	141700	38340310	8890	8890	8890	8890	0
269	20250312	141600	38340310	8890	8890	8890	8890	0
270	20250312	141500	38340310	8890	8890	8890	8890	0
271	20250312	141400	38340310	8890	8890	8890	8890	21
272	20250312	141300	38153620	8890	8890	8890	8890	0
273	20250312	141200	38153620	8890	8890	8890	8890	0
274	20250312	141100	38153620	8890	8890	8890	8890	0
275	20250312	141000	38153620	8890	8890	8890	8890	17
276	20250312	140900	38002490	8890	8890	8890	8890	0
277	20250312	140800	38002490	8890	8890	8890	8890	0
278	20250312	140700	38002490	8890	8890	8890	8890	0
279	20250312	140600	38002490	8890	8890	8890	8890	20
280	20250312	140500	37824690	8890	8890	8890	8890	0
281	20250312	140400	37824690	8890	8890	8890	8890	0
282	20250312	140300	37824690	8890	8890	8890	8890	0
283	20250312	140200	37824690	8890	8890	8890	8890	20
284	20250312	140100	37646890	8890	8890	8890	8890	0
285	20250312	140000	37646890	8890	8890	8890	8890	0
286	20250312	135900	37646890	8890	8890	8890	8890	0
287	20250312	135800	37646890	8890	8890	8890	8890	21
288	20250312	135700	37460200	8900	8900	8900	8900	0
289	20250312	135600	37460200	8900	8900	8900	8900	0
290	20250312	135500	37460200	8900	8905	8905	8900	18
291	20250312	135400	37299995	8900	8900	8900	8900	50
292	20250312	135300	36854995	8920	8920	8920	8920	0
293	20250312	135200	36854995	8920	8920	8920	8920	0
294	20250312	135100	36854995	8920	8920	8920	8920	0
295	20250312	135000	36854995	8920	8920	8920	8920	0
296	20250312	134900	36854995	8920	8920	8920	8920	0
297	20250312	134800	36854995	8920	8920	8920	8920	0
298	20250312	134700	36854995	8920	8920	8920	8920	0
299	20250312	134600	36854995	8920	8920	8920	8920	10
300	20250312	134500	36765795	8900	8900	8900	8900	0
301	20250312	134400	36765795	8900	8900	8900	8900	150
302	20250312	134300	35430795	8900	8900	8900	8900	0
303	20250312	134200	35430795	8900	8900	8900	8900	1
304	20250312	134100	35421895	8900	8900	8900	8900	0
305	20250312	134000	35421895	8900	8900	8900	8900	0
306	20250312	133900	35421895	8900	8900	8900	8900	80
307	20250312	133800	34709895	8900	8900	8900	8900	0
308	20250312	133700	34709895	8900	8900	8900	8900	0
309	20250312	133600	34709895	8900	8900	8900	8900	0
310	20250312	133500	34709895	8900	8900	8900	8900	0
311	20250312	133400	34709895	8900	8900	8900	8900	0
312	20250312	133300	34709895	8900	8900	8900	8900	0
313	20250312	133200	34709895	8900	8900	8900	8900	0
314	20250312	133100	34709895	8900	8900	8900	8900	0
315	20250312	133000	34709895	8900	8900	8900	8900	0
316	20250312	132900	34709895	8900	8900	8900	8900	0
317	20250312	132800	34709895	8900	8900	8900	8900	0
318	20250312	132700	34709895	8900	8900	8900	8900	0
319	20250312	132600	34709895	8900	8900	8900	8900	0
320	20250312	132500	34709895	8900	8900	8900	8900	0
321	20250312	132400	34709895	8900	8900	8900	8900	0
322	20250312	132300	34709895	8900	8900	8900	8900	0
323	20250312	132200	34709895	8900	8900	8900	8900	0
324	20250312	132100	34709895	8900	8900	8900	8900	2
325	20250312	132000	34692095	8900	8900	8900	8900	0
326	20250312	131900	34692095	8900	8900	8900	8900	0
327	20250312	131800	34692095	8900	8900	8900	8900	0
328	20250312	131700	34692095	8900	8900	8900	8900	0
329	20250312	131600	34692095	8900	8900	8900	8900	0
330	20250312	131500	34692095	8900	8900	8900	8900	0
331	20250312	131400	34692095	8900	8900	8900	8900	0
332	20250312	131300	34692095	8900	8900	8900	8900	0
333	20250312	131200	34692095	8900	8900	8900	8900	0
334	20250312	131100	34692095	8900	8900	8900	8900	0
335	20250312	131000	34692095	8900	8900	8900	8900	0
336	20250312	130900	34692095	8900	8900	8900	8900	0
337	20250312	130800	34692095	8900	8900	8900	8900	13
338	20250312	130700	34576395	8900	8900	8900	8900	0
339	20250312	130600	34576395	8900	8900	8900	8900	0
340	20250312	130500	34576395	8900	8900	8900	8900	0
341	20250312	130400	34576395	8900	8900	8900	8900	33
342	20250312	130300	34282695	8890	8890	8890	8890	0
343	20250312	130200	34282695	8890	8890	8890	8890	0
344	20250312	130100	34282695	8890	8890	8890	8890	0
345	20250312	130000	34282695	8890	8890	8890	8890	13
346	20250312	125900	34167125	8890	8890	8890	8890	0
347	20250312	125800	34167125	8890	8890	8890	8890	0
348	20250312	125700	34167125	8890	8890	8890	8890	0
349	20250312	125600	34167125	8890	8890	8890	8890	15
350	20250312	125500	34033775	8890	8890	8890	8890	0
351	20250312	125400	34033775	8890	8890	8890	8890	0
352	20250312	125300	34033775	8890	8890	8890	8890	0
353	20250312	125200	34033775	8890	8890	8890	8890	20
354	20250312	125100	33855975	8890	8890	8890	8890	0
355	20250312	125000	33855975	8890	8890	8890	8890	0
356	20250312	124900	33855975	8890	8890	8890	8890	0
357	20250312	124800	33855975	8890	8890	8890	8890	0
358	20250312	124700	33855975	8890	8890	8890	8890	16
359	20250312	124600	33713735	8890	8890	8890	8890	0
360	20250312	124500	33713735	8890	8890	8890	8890	0
361	20250312	124400	33713735	8890	8890	8890	8890	0
362	20250312	124300	33713735	8890	8890	8890	8890	17
363	20250312	124200	33562605	8870	8870	8870	8870	0
364	20250312	124100	33562605	8870	8870	8870	8870	0
365	20250312	124000	33562605	8870	8870	8870	8870	0
366	20250312	123900	33562605	8870	8870	8870	8870	10
367	20250312	123800	33473905	8890	8890	8890	8890	0
368	20250312	123700	33473905	8890	8890	8890	8890	19
369	20250312	123600	33304995	8900	8900	8900	8900	0
370	20250312	123500	33304995	8900	8900	8900	8900	16
371	20250312	123400	33162595	8900	8900	8900	8900	0
372	20250312	123300	33162595	8900	8900	8900	8900	0
373	20250312	123200	33162595	8900	8900	8900	8900	0
374	20250312	123100	33162595	8900	8900	8900	8900	19
375	20250312	123000	32993495	8890	8890	8890	8890	0
376	20250312	122900	32993495	8890	8890	8890	8890	100
377	20250312	122800	32104495	8900	8900	8900	8900	0
378	20250312	122700	32104495	8900	8900	8900	8900	35
379	20250312	122600	31792995	8900	8900	8900	8900	5
380	20250312	122500	31748495	8900	8900	8900	8900	0
381	20250312	122400	31748495	8900	8900	8900	8900	0
382	20250312	122300	31748495	8900	8900	8900	8900	0
383	20250312	122200	31748495	8900	8900	8900	8900	0
384	20250312	122100	31748495	8900	8900	8900	8900	0
385	20250312	122000	31748495	8900	8900	8900	8900	1
386	20250312	121900	31739595	8890	8890	8890	8890	20
387	20250312	121800	31561795	8890	8890	8890	8890	0
388	20250312	121700	31561795	8890	8890	8890	8890	0
389	20250312	121600	31561795	8890	8890	8890	8890	0
390	20250312	121500	31561795	8890	8900	8900	8890	35
391	20250312	121400	31250465	8900	8900	8900	8900	1
392	20250312	121300	31241565	8920	8920	8920	8920	0
393	20250312	121200	31241565	8920	8920	8920	8920	0
394	20250312	121100	31241565	8920	8920	8920	8920	0
395	20250312	121000	31241565	8920	8920	8920	8920	0
396	20250312	120900	31241565	8920	8920	8920	8920	0
397	20250312	120800	31241565	8920	8920	8920	8920	0
398	20250312	120700	31241565	8920	8880	8920	8880	3
399	20250312	120600	31214885	8860	8860	8860	8860	0
400	20250312	120500	31214885	8860	8860	8860	8860	0
401	20250312	120400	31214885	8860	8880	8880	8860	56
402	20250312	120300	30718495	8880	8880	8880	8880	24
403	20250312	120200	30505375	8880	8880	8880	8880	10
404	20250312	120100	30416575	8870	8870	8870	8870	0
405	20250312	120000	30416575	8870	8870	8870	8870	0
406	20250312	115900	30416575	8870	8870	8870	8870	0
407	20250312	115800	30416575	8870	8870	8870	8870	16
408	20250312	115700	30274655	8870	8870	8870	8870	0
409	20250312	115600	30274655	8870	8870	8870	8870	0
410	20250312	115500	30274655	8870	8870	8870	8870	17
411	20250312	115400	30123865	8870	8870	8870	8870	0
412	20250312	115300	30123865	8870	8870	8870	8870	0
413	20250312	115200	30123865	8870	8870	8870	8870	21
414	20250312	115100	29937595	8880	8880	8880	8880	0
415	20250312	115000	29937595	8880	8880	8880	8880	12
416	20250312	114900	29831035	8880	8880	8880	8880	0
417	20250312	114800	29831035	8880	8880	8880	8880	0
418	20250312	114700	29831035	8880	8880	8880	8880	0
419	20250312	114600	29831035	8880	8870	8880	8870	119
420	20250312	114500	28774505	8870	8870	8870	8870	0
421	20250312	114400	28774505	8870	8870	8870	8870	14
422	20250312	114300	28650325	8870	8870	8870	8870	0
423	20250312	114200	28650325	8870	8870	8870	8870	0
424	20250312	114100	28650325	8870	8870	8870	8870	17
425	20250312	114000	28499535	8880	8880	8880	8880	0
426	20250312	113900	28499535	8880	8880	8880	8880	0
427	20250312	113800	28499535	8880	8880	8880	8880	202
428	20250312	113700	26705775	8880	8850	8880	8850	39
429	20250312	113600	26360595	8860	8870	8870	8860	189
430	20250312	113500	24684265	8880	8880	8880	8880	0
431	20250312	113400	24684265	8880	8890	8890	8880	119
432	20250312	113300	23626395	8920	8890	8920	8890	116
433	20250312	113200	22592755	8890	8890	8890	8890	594
434	20250312	113100	17312095	8890	8890	8890	8890	0
435	20250312	113000	17312095	8890	8890	8890	8890	0
436	20250312	112900	17312095	8890	8890	8890	8890	19
437	20250312	112800	17143185	8890	8890	8890	8890	0
438	20250312	112700	17143185	8890	8890	8890	8890	0
439	20250312	112600	17143185	8890	8890	8890	8890	0
440	20250312	112500	17143185	8890	8890	8890	8890	19
441	20250312	112400	16974275	8890	8890	8890	8890	0
442	20250312	112300	16974275	8890	8890	8890	8890	0
443	20250312	112200	16974275	8890	8890	8890	8890	0
444	20250312	112100	16974275	8890	8890	8890	8890	0
445	20250312	112000	16974275	8890	8890	8890	8890	19
446	20250312	111900	16805365	8890	8890	8890	8890	0
447	20250312	111800	16805365	8890	8890	8890	8890	0
448	20250312	111700	16805365	8890	8890	8890	8890	0
449	20250312	111600	16805365	8890	8890	8890	8890	21
450	20250312	111500	16618675	8890	8890	8890	8890	0
451	20250312	111400	16618675	8890	8890	8890	8890	0
452	20250312	111300	16618675	8890	8890	8890	8890	0
453	20250312	111200	16618675	8890	8890	8890	8890	16
454	20250312	111100	16476435	8890	8890	8890	8890	0
455	20250312	111000	16476435	8890	8890	8890	8890	0
456	20250312	110900	16476435	8890	8890	8890	8890	0
457	20250312	110800	16476435	8890	8890	8890	8890	15
458	20250312	110700	16343085	8890	8890	8890	8890	0
459	20250312	110600	16343085	8890	8890	8890	8890	0
460	20250312	110500	16343085	8890	8890	8890	8890	0
461	20250312	110400	16343085	8890	8890	8890	8890	18
462	20250312	110300	16183065	8890	8890	8890	8890	0
463	20250312	110200	16183065	8890	8890	8890	8890	0
464	20250312	110100	16183065	8890	8890	8890	8890	0
465	20250312	110000	16183065	8890	8890	8890	8890	17
466	20250312	105900	16031935	8880	8880	8880	8880	0
467	20250312	105800	16031935	8880	8880	8880	8880	0
468	20250312	105700	16031935	8880	8880	8880	8880	0
469	20250312	105600	16031935	8880	8890	8890	8880	31
470	20250312	105500	15756465	8890	8890	8890	8890	1
471	20250312	105400	15747575	8890	8890	8890	8890	0
472	20250312	105300	15747575	8890	8890	8890	8890	0
473	20250312	105200	15747575	8890	8890	8890	8890	0
474	20250312	105100	15747575	8890	8890	8890	8890	19
475	20250312	105000	15578665	8870	8870	8870	8870	0
476	20250312	104900	15578665	8870	8870	8870	8870	0
477	20250312	104800	15578665	8870	8870	8870	8870	0
478	20250312	104700	15578665	8870	8870	8870	8870	178
479	20250312	104600	13999805	8890	8890	8890	8890	0
480	20250312	104500	13999805	8890	8890	8890	8890	17
481	20250312	104400	13848675	8900	8900	8900	8900	0
482	20250312	104300	13848675	8900	8900	8900	8900	16
483	20250312	104200	13706275	8900	8900	8900	8900	0
484	20250312	104100	13706275	8900	8900	8900	8900	0
485	20250312	104000	13706275	8900	8900	8900	8900	0
486	20250312	103900	13706275	8900	8900	8900	8900	18
487	20250312	103800	13546075	8890	8890	8890	8890	0
488	20250312	103700	13546075	8890	8890	8890	8890	1
489	20250312	103600	13537185	8900	8900	8900	8900	0
490	20250312	103500	13537185	8900	8920	8920	8900	45
491	20250312	103400	13136665	8910	8910	8910	8910	0
492	20250312	103300	13136665	8910	8900	8910	8900	111
493	20250312	103200	12148705	8900	8900	8900	8900	0
494	20250312	103100	12148705	8900	8900	8900	8900	7
495	20250312	103000	12086405	8900	8890	8900	8890	91
496	20250312	102900	11276515	8880	8880	8880	8880	4
497	20250312	102800	11240995	8900	8900	8900	8900	0
498	20250312	102700	11240995	8900	8900	8900	8900	1
499	20250312	102600	11232095	8870	8870	8890	8870	503
500	20250312	102500	6764015	8870	8870	8870	8870	0
501	20250312	102400	6764015	8870	8870	8870	8870	1
502	20250312	102300	6755145	8870	8860	8870	8860	35
503	20250312	102200	6445035	8860	8860	8860	8860	17
504	20250312	102100	6294415	8850	8850	8850	8850	0
505	20250312	102000	6294415	8850	8850	8850	8850	0
506	20250312	101900	6294415	8850	8850	8850	8850	2
507	20250312	101800	6276715	8860	8850	8860	8850	51
508	20250312	101700	5825355	8860	8860	8860	8860	0
509	20250312	101600	5825355	8860	8860	8860	8860	1
510	20250312	101500	5816495	8870	8870	8870	8870	10
511	20250312	101400	5727795	8870	8870	8870	8870	17
512	20250312	101300	5577005	8870	8870	8870	8870	0
513	20250312	101200	5577005	8870	8870	8870	8870	0
514	20250312	101100	5577005	8870	8875	8875	8870	21
515	20250312	101000	5390715	8880	8880	8880	8880	17
516	20250312	100900	5239755	8880	8880	8880	8880	0
517	20250312	100800	5239755	8880	8880	8880	8880	40
518	20250312	100700	4884555	8880	8880	8880	8880	0
519	20250312	100600	4884555	8880	8880	8880	8880	38
520	20250312	100500	4547115	8880	8880	8880	8880	1
521	20250312	100400	4538235	8875	8875	8875	8875	1
522	20250312	100300	4529360	8880	8880	8880	8880	0
523	20250312	100200	4529360	8880	8880	8880	8880	0
524	20250312	100100	4529360	8880	8880	8880	8880	0
525	20250312	100000	4529360	8880	8870	8880	8870	26
526	20250312	095900	4298730	8870	8870	8870	8870	0
527	20250312	095800	4298730	8870	8870	8870	8870	15
528	20250312	095700	4165680	8870	8870	8870	8870	0
529	20250312	095600	4165680	8870	8870	8870	8870	0
530	20250312	095500	4165680	8870	8870	8870	8870	39
531	20250312	095400	3819750	8870	8870	8870	8870	221
532	20250312	095300	1859480	8870	8870	8870	8870	0
533	20250312	095200	1859480	8870	8850	8870	8850	16
534	20250312	095100	1717860	8860	8860	8860	8860	0
535	20250312	095000	1717860	8860	8860	8860	8860	0
536	20250312	094900	1717860	8860	8860	8860	8860	16
537	20250312	094800	1576100	8860	8860	8860	8860	0
538	20250312	094700	1576100	8860	8860	8860	8860	0
539	20250312	094600	1576100	8860	8860	8860	8860	0
540	20250312	094500	1576100	8860	8860	8860	8860	20
541	20250312	094400	1398900	8860	8860	8860	8860	24
542	20250312	094300	1186260	8860	8860	8860	8860	2
543	20250312	094200	1168540	8870	8870	8870	8870	0
544	20250312	094100	1168540	8870	8870	8870	8870	35
545	20250312	094000	858090	8860	8860	8860	8860	0
546	20250312	093900	858090	8860	8860	8860	8860	0
547	20250312	093800	858090	8860	8860	8860	8860	0
548	20250312	093700	858090	8860	8860	8860	8860	20
549	20250312	093600	680890	8860	8860	8860	8860	0
550	20250312	093500	680890	8860	8860	8860	8860	0
551	20250312	093400	680890	8860	8850	8860	8850	2
552	20250312	093300	663180	8870	8870	8870	8870	0
553	20250312	093200	663180	8870	8870	8870	8870	0
554	20250312	093100	663180	8870	8870	8870	8870	0
555	20250312	093000	663180	8870	8870	8870	8870	0
556	20250312	092900	663180	8870	8870	8870	8870	0
557	20250312	092800	663180	8870	8870	8870	8870	0
558	20250312	092700	663180	8870	8870	8870	8870	0
559	20250312	092600	663180	8870	8870	8870	8870	3
560	20250312	092500	636570	8840	8840	8840	8840	8
561	20250312	092400	565850	8840	8840	8840	8840	2
562	20250312	092300	548170	8840	8840	8840	8840	0
563	20250312	092200	548170	8840	8840	8840	8840	0
564	20250312	092100	548170	8840	8840	8840	8840	0
565	20250312	092000	548170	8840	8840	8840	8840	0
566	20250312	091900	548170	8840	8840	8840	8840	0
567	20250312	091800	548170	8840	8840	8840	8840	23
568	20250312	091700	344850	8840	8840	8840	8840	1
569	20250312	091600	336010	8830	8830	8830	8830	0
570	20250312	091500	336010	8830	8830	8830	8830	0
571	20250312	091400	336010	8830	8830	8830	8830	0
572	20250312	091300	336010	8830	8830	8830	8830	0
573	20250312	091200	336010	8830	8830	8830	8830	0
574	20250312	091100	336010	8830	8830	8830	8830	0
575	20250312	091000	336010	8830	8830	8830	8830	0
576	20250312	090900	336010	8830	8830	8830	8830	0
577	20250312	090800	336010	8830	8830	8830	8830	0
578	20250312	090700	336010	8830	8830	8830	8830	0
579	20250312	090600	336010	8830	8830	8830	8830	0
580	20250312	090500	336010	8830	8830	8830	8830	0
581	20250312	090400	336010	8830	8830	8830	8830	7
582	20250312	090300	274200	8840	8840	8840	8840	0
583	20250312	090200	274200	8840	8840	8840	8840	0
584	20250312	090100	274200	8840	8850	8850	8840	26
585	20250312	090000	44340	8860	8870	8870	8860	5