KissMeData/004650/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	184300	37180075	8890	8890	8890	8890	64
3	20250314	184200	37180075	8890	8890	8890	8890	0
4	20250314	184100	37180075	8890	8890	8890	8890	0
5	20250314	184000	37180075	8890	8890	8890	8890	0
6	20250314	183900	37180075	8890	8890	8890	8890	0
7	20250314	183800	37180075	8890	8890	8890	8890	0
8	20250314	183700	37180075	8890	8890	8890	8890	0
9	20250314	183600	37180075	8890	8890	8890	8890	0
10	20250314	183500	37180075	8890	8890	8890	8890	0
11	20250314	183400	37180075	8890	8890	8890	8890	0
12	20250314	183300	37180075	8890	8890	8890	8890	0
13	20250314	183200	37180075	8890	8890	8890	8890	0
14	20250314	183100	37180075	8890	8890	8890	8890	0
15	20250314	183000	37180075	8890	8890	8890	8890	0
16	20250314	182900	37180075	8890	8890	8890	8890	0
17	20250314	182800	37180075	8890	8890	8890	8890	0
18	20250314	182700	37180075	8890	8890	8890	8890	0
19	20250314	182600	37180075	8890	8890	8890	8890	0
20	20250314	182500	37180075	8890	8890	8890	8890	0
21	20250314	182400	37180075	8890	8890	8890	8890	0
22	20250314	182300	37180075	8890	8890	8890	8890	0
23	20250314	182200	37180075	8890	8890	8890	8890	0
24	20250314	182100	37180075	8890	8890	8890	8890	0
25	20250314	182000	37180075	8890	8890	8890	8890	0
26	20250314	181900	37180075	8890	8890	8890	8890	0
27	20250314	181800	37180075	8890	8890	8890	8890	0
28	20250314	181700	37180075	8890	8890	8890	8890	0
29	20250314	181600	37180075	8890	8890	8890	8890	0
30	20250314	181500	37180075	8890	8890	8890	8890	0
31	20250314	181400	37180075	8890	8890	8890	8890	0
32	20250314	181300	37180075	8890	8890	8890	8890	64
33	20250314	181200	37180075	8890	8890	8890	8890	0
34	20250314	181100	37180075	8890	8890	8890	8890	0
35	20250314	181000	37180075	8890	8890	8890	8890	0
36	20250314	180900	37180075	8890	8890	8890	8890	0
37	20250314	180800	37180075	8890	8890	8890	8890	0
38	20250314	180700	37180075	8890	8890	8890	8890	0
39	20250314	180600	37180075	8890	8890	8890	8890	0
40	20250314	180500	37180075	8890	8890	8890	8890	0
41	20250314	180400	37180075	8890	8890	8890	8890	0
42	20250314	180300	37180075	8890	8890	8890	8890	0
43	20250314	180200	37180075	8890	8890	8890	8890	0
44	20250314	180100	37180075	8890	8890	8890	8890	0
45	20250314	180000	37180075	8890	8890	8890	8890	0
46	20250314	175900	37180075	8890	8890	8890	8890	0
47	20250314	175800	37180075	8890	8890	8890	8890	0
48	20250314	175700	37180075	8890	8890	8890	8890	0
49	20250314	175600	37180075	8890	8890	8890	8890	0
50	20250314	175500	37180075	8890	8890	8890	8890	0
51	20250314	175400	37180075	8890	8890	8890	8890	0
52	20250314	175300	37180075	8890	8890	8890	8890	0
53	20250314	175200	37180075	8890	8890	8890	8890	0
54	20250314	175100	37180075	8890	8890	8890	8890	0
55	20250314	175000	37180075	8890	8890	8890	8890	0
56	20250314	174900	37180075	8890	8890	8890	8890	0
57	20250314	174800	37180075	8890	8890	8890	8890	0
58	20250314	174700	37180075	8890	8890	8890	8890	0
59	20250314	174600	37180075	8890	8890	8890	8890	0
60	20250314	174500	37180075	8890	8890	8890	8890	0
61	20250314	174400	37180075	8890	8890	8890	8890	0
62	20250314	174300	37180075	8890	8890	8890	8890	64
63	20250314	174200	37180075	8890	8890	8890	8890	0
64	20250314	174100	37180075	8890	8890	8890	8890	0
65	20250314	174000	37180075	8890	8890	8890	8890	0
66	20250314	173900	37180075	8890	8890	8890	8890	0
67	20250314	173800	37180075	8890	8890	8890	8890	0
68	20250314	173700	37180075	8890	8890	8890	8890	0
69	20250314	173600	37180075	8890	8890	8890	8890	0
70	20250314	173500	37180075	8890	8890	8890	8890	0
71	20250314	173400	37180075	8890	8890	8890	8890	0
72	20250314	173300	37180075	8890	8890	8890	8890	0
73	20250314	173200	37180075	8890	8890	8890	8890	0
74	20250314	173100	37180075	8890	8890	8890	8890	0
75	20250314	173000	37180075	8890	8890	8890	8890	0
76	20250314	172900	37180075	8890	8890	8890	8890	0
77	20250314	172800	37180075	8890	8890	8890	8890	0
78	20250314	172700	37180075	8890	8890	8890	8890	0
79	20250314	172600	37180075	8890	8890	8890	8890	0
80	20250314	172500	37180075	8890	8890	8890	8890	0
81	20250314	172400	37180075	8890	8890	8890	8890	0
82	20250314	172300	37180075	8890	8890	8890	8890	0
83	20250314	172200	37180075	8890	8890	8890	8890	0
84	20250314	172100	37180075	8890	8890	8890	8890	0
85	20250314	172000	37180075	8890	8890	8890	8890	0
86	20250314	171900	37180075	8890	8890	8890	8890	0
87	20250314	171800	37180075	8890	8890	8890	8890	0
88	20250314	171700	37180075	8890	8890	8890	8890	0
89	20250314	171600	37180075	8890	8890	8890	8890	0
90	20250314	171500	37180075	8890	8890	8890	8890	0
91	20250314	171400	37180075	8890	8890	8890	8890	0
92	20250314	171300	37180075	8890	8890	8890	8890	64
93	20250314	171200	37180075	8890	8890	8890	8890	0
94	20250314	171100	37180075	8890	8890	8890	8890	0
95	20250314	171000	37180075	8890	8890	8890	8890	0
96	20250314	170900	37180075	8890	8890	8890	8890	0
97	20250314	170800	37180075	8890	8890	8890	8890	0
98	20250314	170700	37180075	8890	8890	8890	8890	0
99	20250314	170600	37180075	8890	8890	8890	8890	0
100	20250314	170500	37180075	8890	8890	8890	8890	0
101	20250314	170400	37180075	8890	8890	8890	8890	0
102	20250314	170300	37180075	8890	8890	8890	8890	0
103	20250314	170200	37180075	8890	8890	8890	8890	0
104	20250314	170100	37180075	8890	8890	8890	8890	0
105	20250314	170000	37180075	8890	8890	8890	8890	0
106	20250314	165900	37180075	8890	8890	8890	8890	0
107	20250314	165800	37180075	8890	8890	8890	8890	0
108	20250314	165700	37180075	8890	8890	8890	8890	0
109	20250314	165600	37180075	8890	8890	8890	8890	0
110	20250314	165500	37180075	8890	8890	8890	8890	0
111	20250314	165400	37180075	8890	8890	8890	8890	0
112	20250314	165300	37180075	8890	8890	8890	8890	0
113	20250314	165200	37180075	8890	8890	8890	8890	0
114	20250314	165100	37180075	8890	8890	8890	8890	0
115	20250314	165000	37180075	8890	8890	8890	8890	0
116	20250314	164900	37180075	8890	8890	8890	8890	0
117	20250314	164800	37180075	8890	8890	8890	8890	0
118	20250314	164700	37180075	8890	8890	8890	8890	0
119	20250314	164600	37180075	8890	8890	8890	8890	0
120	20250314	164500	37180075	8890	8890	8890	8890	0
121	20250314	164400	37180075	8890	8890	8890	8890	0
122	20250314	164300	37180075	8890	8890	8890	8890	64
123	20250314	164200	37180075	8890	8890	8890	8890	0
124	20250314	164100	37180075	8890	8890	8890	8890	0
125	20250314	164000	37180075	8890	8890	8890	8890	0
126	20250314	163900	37180075	8890	8890	8890	8890	0
127	20250314	163800	37180075	8890	8890	8890	8890	0
128	20250314	163700	37180075	8890	8890	8890	8890	0
129	20250314	163600	37180075	8890	8890	8890	8890	0
130	20250314	163500	37180075	8890	8890	8890	8890	0
131	20250314	163400	37180075	8890	8890	8890	8890	0
132	20250314	163300	37180075	8890	8890	8890	8890	0
133	20250314	163200	37180075	8890	8890	8890	8890	0
134	20250314	163100	37180075	8890	8890	8890	8890	0
135	20250314	163000	37180075	8890	8890	8890	8890	0
136	20250314	162900	37180075	8890	8890	8890	8890	0
137	20250314	162800	37180075	8890	8890	8890	8890	0
138	20250314	162700	37180075	8890	8890	8890	8890	0
139	20250314	162600	37180075	8890	8890	8890	8890	0
140	20250314	162500	37180075	8890	8890	8890	8890	0
141	20250314	162400	37180075	8890	8890	8890	8890	0
142	20250314	162300	37180075	8890	8890	8890	8890	0
143	20250314	162200	37180075	8890	8890	8890	8890	0
144	20250314	162100	37180075	8890	8890	8890	8890	0
145	20250314	162000	37180075	8890	8890	8890	8890	0
146	20250314	161900	37180075	8890	8890	8890	8890	0
147	20250314	161800	37180075	8890	8890	8890	8890	0
148	20250314	161700	37180075	8890	8890	8890	8890	0
149	20250314	161600	37180075	8890	8890	8890	8890	0
150	20250314	161500	37180075	8890	8890	8890	8890	0
151	20250314	161400	37180075	8890	8890	8890	8890	0
152	20250314	161300	37180075	8890	8890	8890	8890	64
153	20250314	161200	37180075	8890	8890	8890	8890	0
154	20250314	161100	37180075	8890	8890	8890	8890	0
155	20250314	161000	37180075	8890	8890	8890	8890	0
156	20250314	160900	37180075	8890	8890	8890	8890	0
157	20250314	160800	37180075	8890	8890	8890	8890	0
158	20250314	160700	37180075	8890	8890	8890	8890	0
159	20250314	160600	37180075	8890	8890	8890	8890	0
160	20250314	160500	37180075	8890	8890	8890	8890	0
161	20250314	160400	37180075	8890	8890	8890	8890	0
162	20250314	160300	37180075	8890	8890	8890	8890	0
163	20250314	160200	37180075	8890	8890	8890	8890	0
164	20250314	160100	37180075	8890	8890	8890	8890	0
165	20250314	160000	37180075	8890	8890	8890	8890	0
166	20250314	155900	37180075	8890	8890	8890	8890	0
167	20250314	155800	37180075	8890	8890	8890	8890	0
168	20250314	155700	37180075	8890	8890	8890	8890	0
169	20250314	155600	37180075	8890	8890	8890	8890	0
170	20250314	155500	37180075	8890	8890	8890	8890	0
171	20250314	155400	37180075	8890	8890	8890	8890	0
172	20250314	155300	37180075	8890	8890	8890	8890	0
173	20250314	155200	37180075	8890	8890	8890	8890	0
174	20250314	155100	37180075	8890	8890	8890	8890	0
175	20250314	155000	37180075	8890	8890	8890	8890	0
176	20250314	154900	37180075	8890	8890	8890	8890	0
177	20250314	154800	37180075	8890	8890	8890	8890	0
178	20250314	154700	37180075	8890	8890	8890	8890	0
179	20250314	154600	37180075	8890	8890	8890	8890	0
180	20250314	154500	37180075	8890	8890	8890	8890	0
181	20250314	154400	37180075	8890	8890	8890	8890	0
182	20250314	154300	37180075	8890	8890	8890	8890	64
183	20250314	154200	37180075	8890	8890	8890	8890	0
184	20250314	154100	37180075	8890	8890	8890	8890	0
185	20250314	154000	37180075	8890	8890	8890	8890	0
186	20250314	153900	37180075	8890	8890	8890	8890	0
187	20250314	153800	37180075	8890	8890	8890	8890	0
188	20250314	153700	37180075	8890	8890	8890	8890	0
189	20250314	153600	37180075	8890	8890	8890	8890	0
190	20250314	153500	37180075	8890	8890	8890	8890	0
191	20250314	153400	37180075	8890	8890	8890	8890	0
192	20250314	153300	37180075	8890	8890	8890	8890	0
193	20250314	153200	37180075	8890	8890	8890	8890	0
194	20250314	153100	37180075	8890	8890	8890	8890	0
195	20250314	153000	37180075	8890	8890	8890	8890	64
196	20250314	152900	36611115	8890	8890	8890	8890	0
197	20250314	152800	36611115	8890	8890	8890	8890	0
198	20250314	152700	36611115	8890	8890	8890	8890	0
199	20250314	152600	36611115	8890	8890	8890	8890	0
200	20250314	152500	36611115	8890	8890	8890	8890	0
201	20250314	152400	36611115	8890	8890	8890	8890	0
202	20250314	152300	36611115	8890	8890	8890	8890	0
203	20250314	152200	36611115	8890	8890	8890	8890	0
204	20250314	152100	36611115	8890	8890	8890	8890	0
205	20250314	152000	36611115	8890	8890	8890	8890	0
206	20250314	151900	36611115	8890	8890	8890	8890	0
207	20250314	151800	36611115	8890	8890	8890	8890	0
208	20250314	151700	36611115	8890	8890	8890	8890	1
209	20250314	151600	36602225	8890	8890	8890	8890	0
210	20250314	151500	36602225	8890	8890	8890	8890	0
211	20250314	151400	36602225	8890	8890	8890	8890	0
212	20250314	151300	36602225	8890	8890	8890	8890	0
213	20250314	151200	36602225	8890	8890	8890	8880	6
214	20250314	151100	36548910	8890	8890	8890	8890	2
215	20250314	151000	36531130	8890	8890	8890	8890	0
216	20250314	150900	36531130	8890	8890	8890	8890	0
217	20250314	150800	36531130	8890	8890	8890	8890	0
218	20250314	150700	36531130	8890	8890	8890	8890	0
219	20250314	150600	36531130	8890	8890	8890	8890	0
220	20250314	150500	36531130	8890	8890	8890	8890	0
221	20250314	150400	36531130	8890	8890	8890	8890	0
222	20250314	150300	36531130	8890	8890	8890	8890	0
223	20250314	150200	36531130	8890	8890	8890	8890	0
224	20250314	150100	36531130	8890	8890	8890	8890	0
225	20250314	150000	36531130	8890	8890	8890	8890	0
226	20250314	145900	36531130	8890	8890	8890	8890	0
227	20250314	145800	36531130	8890	8890	8890	8890	0
228	20250314	145700	36531130	8890	8890	8890	8890	0
229	20250314	145600	36531130	8890	8890	8890	8890	0
230	20250314	145500	36531130	8890	8890	8890	8890	0
231	20250314	145400	36531130	8890	8890	8890	8890	0
232	20250314	145300	36531130	8890	8890	8890	8890	1
233	20250314	145200	36522240	8890	8890	8890	8890	0
234	20250314	145100	36522240	8890	8890	8890	8890	1
235	20250314	145000	36513350	8890	8890	8890	8890	0
236	20250314	144900	36513350	8890	8890	8890	8890	57
237	20250314	144800	36006620	8890	8890	8890	8890	0
238	20250314	144700	36006620	8890	8890	8890	8890	1
239	20250314	144600	35997730	8860	8860	8860	8860	0
240	20250314	144500	35997730	8860	8875	8875	8860	30
241	20250314	144400	35731780	8890	8890	8890	8890	0
242	20250314	144300	35731780	8890	8890	8890	8890	0
243	20250314	144200	35731780	8890	8890	8890	8890	0
244	20250314	144100	35731780	8890	8890	8890	8890	0
245	20250314	144000	35731780	8890	8890	8890	8890	0
246	20250314	143900	35731780	8890	8890	8890	8890	0
247	20250314	143800	35731780	8890	8890	8890	8890	0
248	20250314	143700	35731780	8890	8890	8890	8890	0
249	20250314	143600	35731780	8890	8890	8890	8890	0
250	20250314	143500	35731780	8890	8890	8890	8890	0
251	20250314	143400	35731780	8890	8890	8890	8890	0
252	20250314	143300	35731780	8890	8890	8890	8890	0
253	20250314	143200	35731780	8890	8890	8890	8890	0
254	20250314	143100	35731780	8890	8890	8890	8890	0
255	20250314	143000	35731780	8890	8890	8890	8890	0
256	20250314	142900	35731780	8890	8890	8890	8890	0
257	20250314	142800	35731780	8890	8890	8890	8890	10
258	20250314	142700	35642880	8890	8890	8890	8890	0
259	20250314	142600	35642880	8890	8890	8890	8890	0
260	20250314	142500	35642880	8890	8890	8890	8890	0
261	20250314	142400	35642880	8890	8890	8890	8890	0
262	20250314	142300	35642880	8890	8890	8890	8890	0
263	20250314	142200	35642880	8890	8890	8890	8890	0
264	20250314	142100	35642880	8890	8890	8890	8890	0
265	20250314	142000	35642880	8890	8890	8890	8890	0
266	20250314	141900	35642880	8890	8890	8890	8890	0
267	20250314	141800	35642880	8890	8890	8890	8890	0
268	20250314	141700	35642880	8890	8890	8890	8890	0
269	20250314	141600	35642880	8890	8890	8890	8890	0
270	20250314	141500	35642880	8890	8890	8890	8890	0
271	20250314	141400	35642880	8890	8890	8890	8890	0
272	20250314	141300	35642880	8890	8890	8890	8890	0
273	20250314	141200	35642880	8890	8890	8890	8890	0
274	20250314	141100	35642880	8890	8890	8890	8890	0
275	20250314	141000	35642880	8890	8890	8890	8890	0
276	20250314	140900	35642880	8890	8890	8890	8890	0
277	20250314	140800	35642880	8890	8890	8890	8890	0
278	20250314	140700	35642880	8890	8890	8890	8890	0
279	20250314	140600	35642880	8890	8890	8890	8890	0
280	20250314	140500	35642880	8890	8890	8890	8890	0
281	20250314	140400	35642880	8890	8890	8890	8890	0
282	20250314	140300	35642880	8890	8890	8890	8890	0
283	20250314	140200	35642880	8890	8890	8890	8890	0
284	20250314	140100	35642880	8890	8890	8890	8890	1
285	20250314	140000	35633990	8880	8880	8880	8880	52
286	20250314	135900	35172230	8890	8890	8890	8890	0
287	20250314	135800	35172230	8890	8890	8890	8890	0
288	20250314	135700	35172230	8890	8890	8890	8890	0
289	20250314	135600	35172230	8890	8890	8890	8890	1
290	20250314	135500	35163340	8880	8880	8880	8880	0
291	20250314	135400	35163340	8880	8880	8880	8880	6
292	20250314	135300	35110060	8890	8890	8890	8890	0
293	20250314	135200	35110060	8890	8890	8890	8890	0
294	20250314	135100	35110060	8890	8890	8890	8890	0
295	20250314	135000	35110060	8890	8890	8890	8890	0
296	20250314	134900	35110060	8890	8890	8890	8890	0
297	20250314	134800	35110060	8890	8890	8890	8890	0
298	20250314	134700	35110060	8890	8890	8890	8890	0
299	20250314	134600	35110060	8890	8890	8890	8890	0
300	20250314	134500	35110060	8890	8890	8890	8890	0
301	20250314	134400	35110060	8890	8890	8890	8890	0
302	20250314	134300	35110060	8890	8890	8890	8890	0
303	20250314	134200	35110060	8890	8890	8890	8890	0
304	20250314	134100	35110060	8890	8890	8890	8890	0
305	20250314	134000	35110060	8890	8890	8890	8890	0
306	20250314	133900	35110060	8890	8890	8890	8890	1
307	20250314	133800	35101170	8880	8880	8880	8880	0
308	20250314	133700	35101170	8880	8880	8880	8880	0
309	20250314	133600	35101170	8880	8880	8880	8880	73
310	20250314	133500	34452930	8880	8880	8880	8880	10
311	20250314	133400	34364130	8890	8890	8890	8890	0
312	20250314	133300	34364130	8890	8890	8890	8890	0
313	20250314	133200	34364130	8890	8890	8890	8890	0
314	20250314	133100	34364130	8890	8890	8890	8890	0
315	20250314	133000	34364130	8890	8890	8890	8890	0
316	20250314	132900	34364130	8890	8890	8890	8890	0
317	20250314	132800	34364130	8890	8890	8890	8890	2
318	20250314	132700	34346350	8890	8890	8890	8890	1
319	20250314	132600	34337460	8880	8880	8880	8880	0
320	20250314	132500	34337460	8880	8880	8880	8880	59
321	20250314	132400	33813540	8880	8880	8880	8880	0
322	20250314	132300	33813540	8880	8880	8880	8880	0
323	20250314	132200	33813540	8880	8880	8880	8880	1
324	20250314	132100	33804660	8880	8880	8880	8880	0
325	20250314	132000	33804660	8880	8880	8880	8880	2
326	20250314	131900	33786900	8890	8890	8890	8890	0
327	20250314	131800	33786900	8890	8890	8890	8890	0
328	20250314	131700	33786900	8890	8890	8890	8890	0
329	20250314	131600	33786900	8890	8890	8890	8890	0
330	20250314	131500	33786900	8890	8860	8890	8860	3
331	20250314	131400	33760290	8890	8890	8890	8890	0
332	20250314	131300	33760290	8890	8890	8890	8890	0
333	20250314	131200	33760290	8890	8890	8890	8890	0
334	20250314	131100	33760290	8890	8890	8890	8890	1
335	20250314	131000	33751400	8860	8890	8890	8860	41
336	20250314	130900	33388110	8870	8870	8870	8870	40
337	20250314	130800	33033310	8890	8890	8890	8890	0
338	20250314	130700	33033310	8890	8890	8890	8890	0
339	20250314	130600	33033310	8890	8890	8890	8890	0
340	20250314	130500	33033310	8890	8890	8890	8890	0
341	20250314	130400	33033310	8890	8890	8890	8890	0
342	20250314	130300	33033310	8890	8890	8890	8890	0
343	20250314	130200	33033310	8890	8890	8890	8890	0
344	20250314	130100	33033310	8890	8890	8890	8890	0
345	20250314	130000	33033310	8890	8890	8890	8890	0
346	20250314	125900	33033310	8890	8890	8890	8890	0
347	20250314	125800	33033310	8890	8890	8890	8890	0
348	20250314	125700	33033310	8890	8890	8890	8890	0
349	20250314	125600	33033310	8890	8890	8890	8890	0
350	20250314	125500	33033310	8890	8890	8890	8890	0
351	20250314	125400	33033310	8890	8890	8890	8890	0
352	20250314	125300	33033310	8890	8890	8890	8890	0
353	20250314	125200	33033310	8890	8890	8890	8890	0
354	20250314	125100	33033310	8890	8890	8890	8890	0
355	20250314	125000	33033310	8890	8890	8890	8890	0
356	20250314	124900	33033310	8890	8890	8890	8890	0
357	20250314	124800	33033310	8890	8890	8890	8890	0
358	20250314	124700	33033310	8890	8890	8890	8890	0
359	20250314	124600	33033310	8890	8890	8890	8890	0
360	20250314	124500	33033310	8890	8890	8890	8890	60
361	20250314	124400	32499910	8890	8890	8890	8890	0
362	20250314	124300	32499910	8890	8890	8890	8890	0
363	20250314	124200	32499910	8890	8890	8890	8890	0
364	20250314	124100	32499910	8890	8890	8890	8890	0
365	20250314	124000	32499910	8890	8890	8890	8890	0
366	20250314	123900	32499910	8890	8890	8890	8890	0
367	20250314	123800	32499910	8890	8890	8890	8890	0
368	20250314	123700	32499910	8890	8890	8890	8890	0
369	20250314	123600	32499910	8890	8890	8890	8890	0
370	20250314	123500	32499910	8890	8890	8890	8890	0
371	20250314	123400	32499910	8890	8890	8890	8890	0
372	20250314	123300	32499910	8890	8890	8890	8890	0
373	20250314	123200	32499910	8890	8890	8890	8890	0
374	20250314	123100	32499910	8890	8890	8890	8890	0
375	20250314	123000	32499910	8890	8890	8890	8890	0
376	20250314	122900	32499910	8890	8890	8890	8890	0
377	20250314	122800	32499910	8890	8890	8890	8890	0
378	20250314	122700	32499910	8890	8890	8890	8890	0
379	20250314	122600	32499910	8890	8890	8890	8890	0
380	20250314	122500	32499910	8890	8890	8890	8890	0
381	20250314	122400	32499910	8890	8890	8890	8890	0
382	20250314	122300	32499910	8890	8890	8890	8890	0
383	20250314	122200	32499910	8890	8890	8890	8890	0
384	20250314	122100	32499910	8890	8890	8890	8890	0
385	20250314	122000	32499910	8890	8890	8890	8890	0
386	20250314	121900	32499910	8890	8890	8890	8890	0
387	20250314	121800	32499910	8890	8890	8890	8890	0
388	20250314	121700	32499910	8890	8890	8890	8890	0
389	20250314	121600	32499910	8890	8880	8890	8880	170
390	20250314	121500	30990300	8860	8860	8860	8860	0
391	20250314	121400	30990300	8860	8860	8860	8860	0
392	20250314	121300	30990300	8860	8860	8860	8860	0
393	20250314	121200	30990300	8860	8860	8860	8860	0
394	20250314	121100	30990300	8860	8860	8860	8860	0
395	20250314	121000	30990300	8860	8860	8860	8860	0
396	20250314	120900	30990300	8860	8860	8860	8860	0
397	20250314	120800	30990300	8860	8860	8860	8860	0
398	20250314	120700	30990300	8860	8875	8875	8860	35
399	20250314	120600	30680020	8880	8880	8880	8880	0
400	20250314	120500	30680020	8880	8880	8880	8880	0
401	20250314	120400	30680020	8880	8880	8880	8880	0
402	20250314	120300	30680020	8880	8880	8880	8880	0
403	20250314	120200	30680020	8880	8880	8880	8880	44
404	20250314	120100	30289300	8890	8890	8890	8890	0
405	20250314	120000	30289300	8890	8890	8890	8890	0
406	20250314	115900	30289300	8890	8890	8890	8890	0
407	20250314	115800	30289300	8890	8890	8890	8890	0
408	20250314	115700	30289300	8890	8890	8890	8890	0
409	20250314	115600	30289300	8890	8890	8890	8890	0
410	20250314	115500	30289300	8890	8870	8890	8870	2
411	20250314	115400	30271540	8890	8890	8890	8890	0
412	20250314	115300	30271540	8890	8890	8890	8890	0
413	20250314	115200	30271540	8890	8875	8890	8860	18
414	20250314	115100	30111955	8890	8890	8890	8890	0
415	20250314	115000	30111955	8890	8890	8890	8890	0
416	20250314	114900	30111955	8890	8890	8890	8890	1
417	20250314	114800	30103065	8870	8870	8870	8870	0
418	20250314	114700	30103065	8870	8880	8880	8870	6
419	20250314	114600	30049795	8890	8890	8890	8890	0
420	20250314	114500	30049795	8890	8890	8890	8890	0
421	20250314	114400	30049795	8890	8890	8890	8890	0
422	20250314	114300	30049795	8890	8890	8890	8890	0
423	20250314	114200	30049795	8890	8890	8890	8890	0
424	20250314	114100	30049795	8890	8890	8890	8890	0
425	20250314	114000	30049795	8890	8890	8890	8890	0
426	20250314	113900	30049795	8890	8890	8890	8890	0
427	20250314	113800	30049795	8890	8890	8890	8890	0
428	20250314	113700	30049795	8890	8890	8890	8890	0
429	20250314	113600	30049795	8890	8890	8890	8890	0
430	20250314	113500	30049795	8890	8890	8890	8890	0
431	20250314	113400	30049795	8890	8890	8890	8890	0
432	20250314	113300	30049795	8890	8890	8890	8890	0
433	20250314	113200	30049795	8890	8890	8890	8890	0
434	20250314	113100	30049795	8890	8890	8890	8890	0
435	20250314	113000	30049795	8890	8890	8890	8890	0
436	20250314	112900	30049795	8890	8890	8890	8890	0
437	20250314	112800	30049795	8890	8890	8890	8890	0
438	20250314	112700	30049795	8890	8890	8890	8890	0
439	20250314	112600	30049795	8890	8890	8890	8890	0
440	20250314	112500	30049795	8890	8890	8890	8890	0
441	20250314	112400	30049795	8890	8890	8890	8890	0
442	20250314	112300	30049795	8890	8890	8890	8890	0
443	20250314	112200	30049795	8890	8890	8890	8890	0
444	20250314	112100	30049795	8890	8890	8890	8890	0
445	20250314	112000	30049795	8890	8890	8890	8890	0
446	20250314	111900	30049795	8890	8890	8890	8890	0
447	20250314	111800	30049795	8890	8890	8890	8890	0
448	20250314	111700	30049795	8890	8890	8890	8890	0
449	20250314	111600	30049795	8890	8890	8890	8890	1
450	20250314	111500	30040905	8890	8890	8890	8890	0
451	20250314	111400	30040905	8890	8890	8890	8890	0
452	20250314	111300	30040905	8890	8890	8890	8890	0
453	20250314	111200	30040905	8890	8890	8890	8890	0
454	20250314	111100	30040905	8890	8890	8890	8890	0
455	20250314	111000	30040905	8890	8890	8890	8890	0
456	20250314	110900	30040905	8890	8890	8890	8890	1
457	20250314	110800	30032015	8890	8890	8890	8890	0
458	20250314	110700	30032015	8890	8890	8890	8890	0
459	20250314	110600	30032015	8890	8890	8890	8890	0
460	20250314	110500	30032015	8890	8890	8890	8890	0
461	20250314	110400	30032015	8890	8890	8890	8890	0
462	20250314	110300	30032015	8890	8890	8890	8890	0
463	20250314	110200	30032015	8890	8890	8890	8890	0
464	20250314	110100	30032015	8890	8890	8890	8890	0
465	20250314	110000	30032015	8890	8890	8890	8890	0
466	20250314	105900	30032015	8890	8890	8890	8890	2
467	20250314	105800	30014235	8890	8890	8890	8890	0
468	20250314	105700	30014235	8890	8890	8890	8890	0
469	20250314	105600	30014235	8890	8890	8890	8890	0
470	20250314	105500	30014235	8890	8875	8890	8875	2
471	20250314	105400	29996470	8890	8890	8890	8890	0
472	20250314	105300	29996470	8890	8890	8890	8890	0
473	20250314	105200	29996470	8890	8890	8890	8890	0
474	20250314	105100	29996470	8890	8890	8890	8890	0
475	20250314	105000	29996470	8890	8890	8890	8890	0
476	20250314	104900	29996470	8890	8890	8890	8890	0
477	20250314	104800	29996470	8890	8890	8890	8890	0
478	20250314	104700	29996470	8890	8890	8890	8890	1
479	20250314	104600	29987580	8890	8890	8890	8890	0
480	20250314	104500	29987580	8890	8890	8890	8890	0
481	20250314	104400	29987580	8890	8890	8890	8890	0
482	20250314	104300	29987580	8890	8890	8890	8890	0
483	20250314	104200	29987580	8890	8890	8890	8890	0
484	20250314	104100	29987580	8890	8890	8890	8890	0
485	20250314	104000	29987580	8890	8890	8890	8890	0
486	20250314	103900	29987580	8890	8890	8890	8890	0
487	20250314	103800	29987580	8890	8890	8890	8890	0
488	20250314	103700	29987580	8890	8890	8890	8890	0
489	20250314	103600	29987580	8890	8890	8890	8890	10
490	20250314	103500	29898680	8890	8890	8890	8890	0
491	20250314	103400	29898680	8890	8890	8890	8890	0
492	20250314	103300	29898680	8890	8890	8890	8890	0
493	20250314	103200	29898680	8890	8890	8890	8890	0
494	20250314	103100	29898680	8890	8890	8890	8890	0
495	20250314	103000	29898680	8890	8890	8890	8890	2
496	20250314	102900	29880900	8890	8890	8890	8890	0
497	20250314	102800	29880900	8890	8890	8890	8890	0
498	20250314	102700	29880900	8890	8890	8890	8890	0
499	20250314	102600	29880900	8890	8890	8890	8890	0
500	20250314	102500	29880900	8890	8890	8890	8890	0
501	20250314	102400	29880900	8890	8890	8890	8890	0
502	20250314	102300	29880900	8890	8890	8890	8890	0
503	20250314	102200	29880900	8890	8890	8890	8890	0
504	20250314	102100	29880900	8890	8890	8890	8890	0
505	20250314	102000	29880900	8890	8890	8890	8890	0
506	20250314	101900	29880900	8890	8890	8890	8890	0
507	20250314	101800	29880900	8890	8890	8890	8890	0
508	20250314	101700	29880900	8890	8890	8890	8890	1
509	20250314	101600	29872010	8910	8910	8910	8910	0
510	20250314	101500	29872010	8910	8910	8910	8910	0
511	20250314	101400	29872010	8910	8910	8910	8910	0
512	20250314	101300	29872010	8910	8910	8910	8910	0
513	20250314	101200	29872010	8910	8910	8910	8910	0
514	20250314	101100	29872010	8910	8910	8910	8910	0
515	20250314	101000	29872010	8910	8910	8910	8910	0
516	20250314	100900	29872010	8910	8910	8910	8910	0
517	20250314	100800	29872010	8910	8910	8910	8910	0
518	20250314	100700	29872010	8910	8900	8910	8700	3328
519	20250314	100600	650020	8910	8910	8910	8910	0
520	20250314	100500	650020	8910	8910	8910	8910	0
521	20250314	100400	650020	8910	8910	8910	8910	15
522	20250314	100300	516370	8920	8920	8920	8920	0
523	20250314	100200	516370	8920	8920	8920	8920	0
524	20250314	100100	516370	8920	8920	8920	8920	0
525	20250314	100000	516370	8920	8920	8920	8920	0
526	20250314	095900	516370	8920	8920	8920	8920	0
527	20250314	095800	516370	8920	8920	8920	8920	0
528	20250314	095700	516370	8920	8920	8920	8920	0
529	20250314	095600	516370	8920	8920	8920	8920	0
530	20250314	095500	516370	8920	8920	8920	8920	0
531	20250314	095400	516370	8920	8920	8920	8920	0
532	20250314	095300	516370	8920	8920	8920	8920	0
533	20250314	095200	516370	8920	8920	8920	8920	0
534	20250314	095100	516370	8920	8920	8920	8920	0
535	20250314	095000	516370	8920	8920	8920	8920	0
536	20250314	094900	516370	8920	8920	8920	8920	1
537	20250314	094800	507450	8920	8920	8920	8920	0
538	20250314	094700	507450	8920	8910	8920	8910	2
539	20250314	094600	489620	8910	8910	8910	8910	0
540	20250314	094500	489620	8910	8910	8910	8910	0
541	20250314	094400	489620	8910	8910	8910	8910	0
542	20250314	094300	489620	8910	8910	8910	8910	0
543	20250314	094200	489620	8910	8910	8910	8910	0
544	20250314	094100	489620	8910	8910	8910	8910	0
545	20250314	094000	489620	8910	8910	8910	8910	0
546	20250314	093900	489620	8910	8910	8910	8910	1
547	20250314	093800	480710	8910	8910	8910	8910	0
548	20250314	093700	480710	8910	8910	8910	8910	1
549	20250314	093600	471800	8920	8920	8920	8920	0
550	20250314	093500	471800	8920	8920	8920	8920	0
551	20250314	093400	471800	8920	8920	8920	8920	0
552	20250314	093300	471800	8920	8920	8920	8920	0
553	20250314	093200	471800	8920	8920	8920	8920	0
554	20250314	093100	471800	8920	8920	8920	8920	0
555	20250314	093000	471800	8920	8920	8920	8920	0
556	20250314	092900	471800	8920	8920	8920	8920	0
557	20250314	092800	471800	8920	8920	8920	8920	1
558	20250314	092700	462880	8910	8910	8910	8910	0
559	20250314	092600	462880	8910	8910	8910	8910	0
560	20250314	092500	462880	8910	8910	8910	8910	0
561	20250314	092400	462880	8910	8910	8910	8910	1
562	20250314	092300	453970	8920	8920	8920	8920	0
563	20250314	092200	453970	8920	8920	8920	8920	0
564	20250314	092100	453970	8920	8920	8920	8920	0
565	20250314	092000	453970	8920	8920	8920	8920	0
566	20250314	091900	453970	8920	8910	8920	8910	11
567	20250314	091800	355920	8910	8910	8910	8910	0
568	20250314	091700	355920	8910	8910	8910	8910	0
569	20250314	091600	355920	8910	8910	8910	8910	0
570	20250314	091500	355920	8910	8910	8910	8910	0
571	20250314	091400	355920	8910	8910	8910	8910	0
572	20250314	091300	355920	8910	8910	8910	8910	0
573	20250314	091200	355920	8910	8910	8910	8910	0
574	20250314	091100	355920	8910	8910	8910	8910	0
575	20250314	091000	355920	8910	8910	8910	8910	0
576	20250314	090900	355920	8910	8910	8910	8910	0
577	20250314	090800	355920	8910	8910	8910	8910	2
578	20250314	090700	338100	8850	8880	8880	8850	9
579	20250314	090600	258390	8910	8910	8910	8910	0
580	20250314	090500	258390	8910	8910	8910	8910	0
581	20250314	090400	258390	8910	8910	8910	8910	0
582	20250314	090300	258390	8910	8910	8910	8910	0
583	20250314	090200	258390	8910	8910	8910	8910	0
584	20250314	090100	258390	8910	8910	8910	8910	26
585	20250314	090000	26730	8910	8910	8910	8910	3