KissMeData/052330/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	193700	393239685	9260	9260	9260	9260	642
3	20250319	193600	393239685	9260	9260	9260	9260	0
4	20250319	193500	393239685	9260	9260	9260	9260	0
5	20250319	193400	393239685	9260	9260	9260	9260	0
6	20250319	193300	393239685	9260	9260	9260	9260	0
7	20250319	193200	393239685	9260	9260	9260	9260	0
8	20250319	193100	393239685	9260	9260	9260	9260	0
9	20250319	193000	393239685	9260	9260	9260	9260	0
10	20250319	192900	393239685	9260	9260	9260	9260	0
11	20250319	192800	393239685	9260	9260	9260	9260	0
12	20250319	192700	393239685	9260	9260	9260	9260	0
13	20250319	192600	393239685	9260	9260	9260	9260	0
14	20250319	192500	393239685	9260	9260	9260	9260	0
15	20250319	192400	393239685	9260	9260	9260	9260	0
16	20250319	192300	393239685	9260	9260	9260	9260	0
17	20250319	192200	393239685	9260	9260	9260	9260	0
18	20250319	192100	393239685	9260	9260	9260	9260	0
19	20250319	192000	393239685	9260	9260	9260	9260	0
20	20250319	191900	393239685	9260	9260	9260	9260	0
21	20250319	191800	393239685	9260	9260	9260	9260	0
22	20250319	191700	393239685	9260	9260	9260	9260	0
23	20250319	191600	393239685	9260	9260	9260	9260	0
24	20250319	191500	393239685	9260	9260	9260	9260	0
25	20250319	191400	393239685	9260	9260	9260	9260	0
26	20250319	191300	393239685	9260	9260	9260	9260	0
27	20250319	191200	393239685	9260	9260	9260	9260	0
28	20250319	191100	393239685	9260	9260	9260	9260	0
29	20250319	191000	393239685	9260	9260	9260	9260	0
30	20250319	190900	393239685	9260	9260	9260	9260	0
31	20250319	190800	393239685	9260	9260	9260	9260	0
32	20250319	190700	393239685	9260	9260	9260	9260	642
33	20250319	190600	393239685	9260	9260	9260	9260	0
34	20250319	190500	393239685	9260	9260	9260	9260	0
35	20250319	190400	393239685	9260	9260	9260	9260	0
36	20250319	190300	393239685	9260	9260	9260	9260	0
37	20250319	190200	393239685	9260	9260	9260	9260	0
38	20250319	190100	393239685	9260	9260	9260	9260	0
39	20250319	190000	393239685	9260	9260	9260	9260	0
40	20250319	185900	393239685	9260	9260	9260	9260	0
41	20250319	185800	393239685	9260	9260	9260	9260	0
42	20250319	185700	393239685	9260	9260	9260	9260	0
43	20250319	185600	393239685	9260	9260	9260	9260	0
44	20250319	185500	393239685	9260	9260	9260	9260	0
45	20250319	185400	393239685	9260	9260	9260	9260	0
46	20250319	185300	393239685	9260	9260	9260	9260	0
47	20250319	185200	393239685	9260	9260	9260	9260	0
48	20250319	185100	393239685	9260	9260	9260	9260	0
49	20250319	185000	393239685	9260	9260	9260	9260	0
50	20250319	184900	393239685	9260	9260	9260	9260	0
51	20250319	184800	393239685	9260	9260	9260	9260	0
52	20250319	184700	393239685	9260	9260	9260	9260	0
53	20250319	184600	393239685	9260	9260	9260	9260	0
54	20250319	184500	393239685	9260	9260	9260	9260	0
55	20250319	184400	393239685	9260	9260	9260	9260	0
56	20250319	184300	393239685	9260	9260	9260	9260	0
57	20250319	184200	393239685	9260	9260	9260	9260	0
58	20250319	184100	393239685	9260	9260	9260	9260	0
59	20250319	184000	393239685	9260	9260	9260	9260	0
60	20250319	183900	393239685	9260	9260	9260	9260	0
61	20250319	183800	393239685	9260	9260	9260	9260	0
62	20250319	183700	393239685	9260	9260	9260	9260	642
63	20250319	183600	393239685	9260	9260	9260	9260	0
64	20250319	183500	393239685	9260	9260	9260	9260	0
65	20250319	183400	393239685	9260	9260	9260	9260	0
66	20250319	183300	393239685	9260	9260	9260	9260	0
67	20250319	183200	393239685	9260	9260	9260	9260	0
68	20250319	183100	393239685	9260	9260	9260	9260	0
69	20250319	183000	393239685	9260	9260	9260	9260	0
70	20250319	182900	393239685	9260	9260	9260	9260	0
71	20250319	182800	393239685	9260	9260	9260	9260	0
72	20250319	182700	393239685	9260	9260	9260	9260	0
73	20250319	182600	393239685	9260	9260	9260	9260	0
74	20250319	182500	393239685	9260	9260	9260	9260	0
75	20250319	182400	393239685	9260	9260	9260	9260	0
76	20250319	182300	393239685	9260	9260	9260	9260	0
77	20250319	182200	393239685	9260	9260	9260	9260	0
78	20250319	182100	393239685	9260	9260	9260	9260	0
79	20250319	182000	393239685	9260	9260	9260	9260	0
80	20250319	181900	393239685	9260	9260	9260	9260	0
81	20250319	181800	393239685	9260	9260	9260	9260	0
82	20250319	181700	393239685	9260	9260	9260	9260	0
83	20250319	181600	393239685	9260	9260	9260	9260	0
84	20250319	181500	393239685	9260	9260	9260	9260	0
85	20250319	181400	393239685	9260	9260	9260	9260	0
86	20250319	181300	393239685	9260	9260	9260	9260	0
87	20250319	181200	393239685	9260	9260	9260	9260	0
88	20250319	181100	393239685	9260	9260	9260	9260	0
89	20250319	181000	393239685	9260	9260	9260	9260	0
90	20250319	180900	393239685	9260	9260	9260	9260	0
91	20250319	180800	393239685	9260	9260	9260	9260	0
92	20250319	180700	393239685	9260	9260	9260	9260	642
93	20250319	180600	393239685	9260	9260	9260	9260	0
94	20250319	180500	393239685	9260	9260	9260	9260	0
95	20250319	180400	393239685	9260	9260	9260	9260	0
96	20250319	180300	393239685	9260	9260	9260	9260	0
97	20250319	180200	393239685	9260	9260	9260	9260	0
98	20250319	180100	393239685	9260	9260	9260	9260	0
99	20250319	180000	393239685	9260	9260	9260	9260	0
100	20250319	175900	393239685	9260	9260	9260	9260	0
101	20250319	175800	393239685	9260	9260	9260	9260	0
102	20250319	175700	393239685	9260	9260	9260	9260	0
103	20250319	175600	393239685	9260	9260	9260	9260	0
104	20250319	175500	393239685	9260	9260	9260	9260	0
105	20250319	175400	393239685	9260	9260	9260	9260	0
106	20250319	175300	393239685	9260	9260	9260	9260	0
107	20250319	175200	393239685	9260	9260	9260	9260	0
108	20250319	175100	393239685	9260	9260	9260	9260	0
109	20250319	175000	393239685	9260	9260	9260	9260	0
110	20250319	174900	393239685	9260	9260	9260	9260	0
111	20250319	174800	393239685	9260	9260	9260	9260	0
112	20250319	174700	393239685	9260	9260	9260	9260	0
113	20250319	174600	393239685	9260	9260	9260	9260	0
114	20250319	174500	393239685	9260	9260	9260	9260	0
115	20250319	174400	393239685	9260	9260	9260	9260	0
116	20250319	174300	393239685	9260	9260	9260	9260	0
117	20250319	174200	393239685	9260	9260	9260	9260	0
118	20250319	174100	393239685	9260	9260	9260	9260	0
119	20250319	174000	393239685	9260	9260	9260	9260	0
120	20250319	173900	393239685	9260	9260	9260	9260	0
121	20250319	173800	393239685	9260	9260	9260	9260	0
122	20250319	173700	393239685	9260	9260	9260	9260	642
123	20250319	173600	393239685	9260	9260	9260	9260	0
124	20250319	173500	393239685	9260	9260	9260	9260	0
125	20250319	173400	393239685	9260	9260	9260	9260	0
126	20250319	173300	393239685	9260	9260	9260	9260	0
127	20250319	173200	393239685	9260	9260	9260	9260	0
128	20250319	173100	393239685	9260	9260	9260	9260	0
129	20250319	173000	393239685	9260	9260	9260	9260	0
130	20250319	172900	393239685	9260	9260	9260	9260	0
131	20250319	172800	393239685	9260	9260	9260	9260	0
132	20250319	172700	393239685	9260	9260	9260	9260	0
133	20250319	172600	393239685	9260	9260	9260	9260	0
134	20250319	172500	393239685	9260	9260	9260	9260	0
135	20250319	172400	393239685	9260	9260	9260	9260	0
136	20250319	172300	393239685	9260	9260	9260	9260	0
137	20250319	172200	393239685	9260	9260	9260	9260	0
138	20250319	172100	393239685	9260	9260	9260	9260	0
139	20250319	172000	393239685	9260	9260	9260	9260	0
140	20250319	171900	393239685	9260	9260	9260	9260	0
141	20250319	171800	393239685	9260	9260	9260	9260	0
142	20250319	171700	393239685	9260	9260	9260	9260	0
143	20250319	171600	393239685	9260	9260	9260	9260	0
144	20250319	171500	393239685	9260	9260	9260	9260	0
145	20250319	171400	393239685	9260	9260	9260	9260	0
146	20250319	171300	393239685	9260	9260	9260	9260	0
147	20250319	171200	393239685	9260	9260	9260	9260	0
148	20250319	171100	393239685	9260	9260	9260	9260	0
149	20250319	171000	393239685	9260	9260	9260	9260	0
150	20250319	170900	393239685	9260	9260	9260	9260	0
151	20250319	170800	393239685	9260	9260	9260	9260	0
152	20250319	170700	393239685	9260	9260	9260	9260	642
153	20250319	170600	393239685	9260	9260	9260	9260	0
154	20250319	170500	393239685	9260	9260	9260	9260	0
155	20250319	170400	393239685	9260	9260	9260	9260	0
156	20250319	170300	393239685	9260	9260	9260	9260	0
157	20250319	170200	393239685	9260	9260	9260	9260	0
158	20250319	170100	393239685	9260	9260	9260	9260	0
159	20250319	170000	393239685	9260	9260	9260	9260	0
160	20250319	165900	393239685	9260	9260	9260	9260	0
161	20250319	165800	393239685	9260	9260	9260	9260	0
162	20250319	165700	393239685	9260	9260	9260	9260	0
163	20250319	165600	393239685	9260	9260	9260	9260	0
164	20250319	165500	393239685	9260	9260	9260	9260	0
165	20250319	165400	393239685	9260	9260	9260	9260	0
166	20250319	165300	393239685	9260	9260	9260	9260	0
167	20250319	165200	393239685	9260	9260	9260	9260	0
168	20250319	165100	393239685	9260	9260	9260	9260	0
169	20250319	165000	393239685	9260	9260	9260	9260	0
170	20250319	164900	393239685	9260	9260	9260	9260	0
171	20250319	164800	393239685	9260	9260	9260	9260	0
172	20250319	164700	393239685	9260	9260	9260	9260	0
173	20250319	164600	393239685	9260	9260	9260	9260	0
174	20250319	164500	393239685	9260	9260	9260	9260	0
175	20250319	164400	393239685	9260	9260	9260	9260	0
176	20250319	164300	393239685	9260	9260	9260	9260	0
177	20250319	164200	393239685	9260	9260	9260	9260	0
178	20250319	164100	393239685	9260	9260	9260	9260	0
179	20250319	164000	393239685	9260	9260	9260	9260	0
180	20250319	163900	393239685	9260	9260	9260	9260	0
181	20250319	163800	393239685	9260	9260	9260	9260	0
182	20250319	163700	393239685	9260	9260	9260	9260	642
183	20250319	163600	393239685	9260	9260	9260	9260	0
184	20250319	163500	393239685	9260	9260	9260	9260	0
185	20250319	163400	393239685	9260	9260	9260	9260	0
186	20250319	163300	393239685	9260	9260	9260	9260	0
187	20250319	163200	393239685	9260	9260	9260	9260	0
188	20250319	163100	393239685	9260	9260	9260	9260	0
189	20250319	163000	393239685	9260	9260	9260	9260	0
190	20250319	162900	393239685	9260	9260	9260	9260	0
191	20250319	162800	393239685	9260	9260	9260	9260	0
192	20250319	162700	393239685	9260	9260	9260	9260	0
193	20250319	162600	393239685	9260	9260	9260	9260	0
194	20250319	162500	393239685	9260	9260	9260	9260	0
195	20250319	162400	393239685	9260	9260	9260	9260	0
196	20250319	162300	393239685	9260	9260	9260	9260	0
197	20250319	162200	393239685	9260	9260	9260	9260	0
198	20250319	162100	393239685	9260	9260	9260	9260	0
199	20250319	162000	393239685	9260	9260	9260	9260	0
200	20250319	161900	393239685	9260	9260	9260	9260	0
201	20250319	161800	393239685	9260	9260	9260	9260	0
202	20250319	161700	393239685	9260	9260	9260	9260	0
203	20250319	161600	393239685	9260	9260	9260	9260	0
204	20250319	161500	393239685	9260	9260	9260	9260	0
205	20250319	161400	393239685	9260	9260	9260	9260	0
206	20250319	161300	393239685	9260	9260	9260	9260	0
207	20250319	161200	393239685	9260	9260	9260	9260	0
208	20250319	161100	393239685	9260	9260	9260	9260	0
209	20250319	161000	393239685	9260	9260	9260	9260	0
210	20250319	160900	393239685	9260	9260	9260	9260	0
211	20250319	160800	393239685	9260	9260	9260	9260	0
212	20250319	160700	393239685	9260	9260	9260	9260	642
213	20250319	160600	393239685	9260	9260	9260	9260	0
214	20250319	160500	393239685	9260	9260	9260	9260	0
215	20250319	160400	393239685	9260	9260	9260	9260	0
216	20250319	160300	393239685	9260	9260	9260	9260	0
217	20250319	160200	393239685	9260	9260	9260	9260	0
218	20250319	160100	393239685	9260	9260	9260	9260	0
219	20250319	160000	393239685	9260	9260	9260	9260	0
220	20250319	155900	393239685	9260	9260	9260	9260	0
221	20250319	155800	393239685	9260	9260	9260	9260	0
222	20250319	155700	393239685	9260	9260	9260	9260	0
223	20250319	155600	393239685	9260	9260	9260	9260	0
224	20250319	155500	393239685	9260	9260	9260	9260	0
225	20250319	155400	393239685	9260	9260	9260	9260	0
226	20250319	155300	393239685	9260	9260	9260	9260	0
227	20250319	155200	393239685	9260	9260	9260	9260	0
228	20250319	155100	393239685	9260	9260	9260	9260	0
229	20250319	155000	393239685	9260	9260	9260	9260	0
230	20250319	154900	393239685	9260	9260	9260	9260	0
231	20250319	154800	393239685	9260	9260	9260	9260	0
232	20250319	154700	393239685	9260	9260	9260	9260	0
233	20250319	154600	393239685	9260	9260	9260	9260	0
234	20250319	154500	393239685	9260	9260	9260	9260	0
235	20250319	154400	393239685	9260	9260	9260	9260	0
236	20250319	154300	393239685	9260	9260	9260	9260	0
237	20250319	154200	393239685	9260	9260	9260	9260	0
238	20250319	154100	393239685	9260	9260	9260	9260	0
239	20250319	154000	393239685	9260	9260	9260	9260	0
240	20250319	153900	393239685	9260	9260	9260	9260	0
241	20250319	153800	393239685	9260	9260	9260	9260	0
242	20250319	153700	393239685	9260	9260	9260	9260	642
243	20250319	153600	393239685	9260	9260	9260	9260	0
244	20250319	153500	393239685	9260	9260	9260	9260	0
245	20250319	153400	393239685	9260	9260	9260	9260	0
246	20250319	153300	393239685	9260	9260	9260	9260	0
247	20250319	153200	393239685	9260	9260	9260	9260	0
248	20250319	153100	393239685	9260	9260	9260	9260	0
249	20250319	153000	393239685	9260	9260	9260	9260	642
250	20250319	152900	387294765	9270	9270	9270	9270	0
251	20250319	152800	387294765	9270	9270	9270	9270	0
252	20250319	152700	387294765	9270	9270	9270	9270	0
253	20250319	152600	387294765	9270	9270	9270	9270	0
254	20250319	152500	387294765	9270	9270	9270	9270	0
255	20250319	152400	387294765	9270	9270	9270	9270	0
256	20250319	152300	387294765	9270	9270	9270	9270	0
257	20250319	152200	387294765	9270	9270	9270	9270	0
258	20250319	152100	387294765	9270	9270	9270	9270	0
259	20250319	152000	387294765	9270	9270	9270	9270	0
260	20250319	151900	387294765	9270	9270	9270	9220	14
261	20250319	151800	387165035	9210	9210	9210	9210	0
262	20250319	151700	387165035	9210	9220	9220	9210	80
263	20250319	151600	386428135	9270	9270	9270	9210	755
264	20250319	151500	379474465	9220	9230	9230	9210	770
265	20250319	151400	372375945	9260	9250	9260	9250	500
266	20250319	151300	367747935	9250	9250	9250	9250	0
267	20250319	151200	367747935	9250	9250	9250	9250	0
268	20250319	151100	367747935	9250	9240	9250	9210	60
269	20250319	151000	367194435	9240	9240	9240	9240	69
270	20250319	150900	366556875	9240	9240	9240	9240	118
271	20250319	150800	365466555	9250	9250	9250	9250	0
272	20250319	150700	365466555	9250	9230	9250	9230	14
273	20250319	150600	365337215	9230	9230	9230	9230	205
274	20250319	150500	363445065	9240	9240	9240	9240	195
275	20250319	150400	361643265	9250	9250	9250	9250	0
276	20250319	150300	361643265	9250	9240	9250	9240	182
277	20250319	150200	359961015	9250	9250	9250	9250	0
278	20250319	150100	359961015	9250	9250	9250	9250	2
279	20250319	150000	359942515	9250	9250	9250	9250	1
280	20250319	145900	359933265	9250	9250	9250	9250	0
281	20250319	145800	359933265	9250	9250	9250	9250	1
282	20250319	145700	359924015	9230	9230	9230	9230	0
283	20250319	145600	359924015	9230	9250	9250	9230	136
284	20250319	145500	358668715	9240	9250	9250	9240	117
285	20250319	145400	357587615	9250	9250	9250	9250	64
286	20250319	145300	356995615	9260	9260	9260	9260	0
287	20250319	145200	356995615	9260	9260	9260	9260	1
288	20250319	145100	356986355	9250	9250	9250	9250	0
289	20250319	145000	356986355	9250	9250	9250	9250	130
290	20250319	144900	355783855	9250	9250	9250	9250	2
291	20250319	144800	355765355	9260	9260	9260	9260	10
292	20250319	144700	355672755	9250	9250	9250	9250	798
293	20250319	144600	348291255	9240	9240	9240	9240	0
294	20250319	144500	348291255	9240	9240	9240	9240	1
295	20250319	144400	348282015	9250	9250	9250	9250	0
296	20250319	144300	348282015	9250	9250	9250	9250	0
297	20250319	144200	348282015	9250	9240	9250	9240	86
298	20250319	144100	347487365	9250	9250	9250	9250	0
299	20250319	144000	347487365	9250	9250	9250	9250	1
300	20250319	143900	347478115	9240	9240	9240	9240	0
301	20250319	143800	347478115	9240	9240	9240	9240	200
302	20250319	143700	345630115	9240	9240	9240	9240	185
303	20250319	143600	343920715	9240	9240	9240	9240	0
304	20250319	143500	343920715	9240	9240	9240	9230	23
305	20250319	143400	343708295	9240	9240	9240	9240	1
306	20250319	143300	343699055	9240	9240	9240	9240	0
307	20250319	143200	343699055	9240	9240	9240	9240	1
308	20250319	143100	343689815	9240	9240	9240	9240	0
309	20250319	143000	343689815	9240	9240	9240	9240	32
310	20250319	142900	343394135	9250	9260	9270	9250	621
311	20250319	142800	337639915	9270	9270	9270	9270	57
312	20250319	142700	337111525	9260	9260	9260	9260	3
313	20250319	142600	337083745	9260	9210	9260	9210	5340
314	20250319	142500	287715235	9200	9200	9200	9200	0
315	20250319	142400	287715235	9200	9200	9200	9200	0
316	20250319	142300	287715235	9200	9200	9200	9200	0
317	20250319	142200	287715235	9200	9200	9200	9200	0
318	20250319	142100	287715235	9200	9200	9200	9200	60
319	20250319	142000	287163235	9200	9200	9200	9200	14
320	20250319	141900	287034435	9200	9200	9200	9200	0
321	20250319	141800	287034435	9200	9200	9200	9200	0
322	20250319	141700	287034435	9200	9200	9200	9200	0
323	20250319	141600	287034435	9200	9200	9200	9200	0
324	20250319	141500	287034435	9200	9210	9210	9200	33
325	20250319	141400	286730825	9200	9200	9200	9200	5
326	20250319	141300	286684825	9210	9190	9210	9190	207
327	20250319	141200	284782415	9200	9200	9200	9190	329
328	20250319	141100	281757255	9220	9220	9220	9220	0
329	20250319	141000	281757255	9220	9220	9220	9220	0
330	20250319	140900	281757255	9220	9220	9220	9220	0
331	20250319	140800	281757255	9220	9220	9220	9220	0
332	20250319	140700	281757255	9220	9220	9220	9220	0
333	20250319	140600	281757255	9220	9220	9220	9220	0
334	20250319	140500	281757255	9220	9220	9220	9220	1
335	20250319	140400	281748035	9220	9220	9220	9220	0
336	20250319	140300	281748035	9220	9220	9220	9220	0
337	20250319	140200	281748035	9220	9220	9220	9220	0
338	20250319	140100	281748035	9220	9220	9220	9220	0
339	20250319	140000	281748035	9220	9220	9220	9220	1
340	20250319	135900	281738815	9210	9210	9210	9210	0
341	20250319	135800	281738815	9210	9210	9210	9210	0
342	20250319	135700	281738815	9210	9210	9210	9210	62
343	20250319	135600	281167795	9220	9220	9220	9220	0
344	20250319	135500	281167795	9220	9220	9220	9220	1
345	20250319	135400	281158575	9200	9200	9200	9200	24
346	20250319	135300	280937775	9200	9200	9200	9200	0
347	20250319	135200	280937775	9200	9200	9200	9200	0
348	20250319	135100	280937775	9200	9200	9200	9200	0
349	20250319	135000	280937775	9200	9200	9200	9200	0
350	20250319	134900	280937775	9200	9200	9200	9200	0
351	20250319	134800	280937775	9200	9200	9200	9200	0
352	20250319	134700	280937775	9200	9200	9200	9200	3
353	20250319	134600	280910175	9230	9230	9230	9230	0
354	20250319	134500	280910175	9230	9210	9230	9210	342
355	20250319	134400	277760335	9220	9220	9220	9220	0
356	20250319	134300	277760335	9220	9220	9220	9220	0
357	20250319	134200	277760335	9220	9220	9220	9220	0
358	20250319	134100	277760335	9220	9220	9220	9220	0
359	20250319	134000	277760335	9220	9220	9220	9220	0
360	20250319	133900	277760335	9220	9220	9220	9220	32
361	20250319	133800	277465295	9230	9230	9230	9230	0
362	20250319	133700	277465295	9230	9230	9230	9230	0
363	20250319	133600	277465295	9230	9230	9230	9230	1
364	20250319	133500	277456065	9240	9230	9240	9220	34
365	20250319	133400	277142275	9230	9230	9230	9230	1
366	20250319	133300	277133045	9230	9230	9230	9230	0
367	20250319	133200	277133045	9230	9230	9230	9230	0
368	20250319	133100	277133045	9230	9230	9230	9230	0
369	20250319	133000	277133045	9230	9230	9230	9230	1
370	20250319	132900	277123815	9200	9200	9200	9200	0
371	20250319	132800	277123815	9200	9200	9200	9200	300
372	20250319	132700	274363815	9240	9240	9240	9240	0
373	20250319	132600	274363815	9240	9240	9240	9240	0
374	20250319	132500	274363815	9240	9240	9240	9240	1
375	20250319	132400	274354575	9240	9240	9240	9240	0
376	20250319	132300	274354575	9240	9240	9240	9240	0
377	20250319	132200	274354575	9240	9240	9240	9240	1
378	20250319	132100	274345335	9180	9180	9180	9180	0
379	20250319	132000	274345335	9180	9180	9180	9180	0
380	20250319	131900	274345335	9180	9220	9220	9180	1265
381	20250319	131800	262708595	9220	9220	9220	9220	0
382	20250319	131700	262708595	9220	9220	9220	9220	30
383	20250319	131600	262431995	9210	9210	9210	9210	0
384	20250319	131500	262431995	9210	9210	9210	9210	0
385	20250319	131400	262431995	9210	9210	9210	9210	0
386	20250319	131300	262431995	9210	9210	9210	9210	1
387	20250319	131200	262422785	9210	9210	9210	9210	0
388	20250319	131100	262422785	9210	9210	9210	9210	0
389	20250319	131000	262422785	9210	9205	9220	9205	6
390	20250319	130900	262367515	9205	9205	9205	9205	1
391	20250319	130800	262358310	9200	9220	9220	9200	254
392	20250319	130700	260018870	9220	9220	9230	9220	102
393	20250319	130600	259078420	9220	9220	9220	9220	0
394	20250319	130500	259078420	9220	9240	9240	9220	2
395	20250319	130400	259059960	9240	9230	9240	9230	13
396	20250319	130300	258939960	9220	9220	9220	9220	0
397	20250319	130200	258939960	9220	9220	9220	9220	0
398	20250319	130100	258939960	9220	9220	9220	9220	2
399	20250319	130000	258921520	9220	9230	9240	9220	150
400	20250319	125900	257538420	9230	9240	9240	9230	61
401	20250319	125800	256974810	9240	9240	9240	9240	0
402	20250319	125700	256974810	9240	9240	9240	9240	0
403	20250319	125600	256974810	9240	9240	9240	9240	0
404	20250319	125500	256974810	9240	9240	9240	9240	25
405	20250319	125400	256743810	9230	9230	9230	9230	0
406	20250319	125300	256743810	9230	9230	9230	9230	40
407	20250319	125200	256374610	9230	9230	9230	9230	0
408	20250319	125100	256374610	9230	9230	9230	9230	40
409	20250319	125000	256005410	9240	9240	9240	9240	23
410	20250319	124900	255792890	9230	9230	9230	9230	1
411	20250319	124800	255783660	9230	9230	9230	9230	0
412	20250319	124700	255783660	9230	9230	9230	9230	0
413	20250319	124600	255783660	9230	9230	9230	9230	3
414	20250319	124500	255755970	9240	9240	9240	9240	17
415	20250319	124400	255598890	9230	9230	9230	9230	0
416	20250319	124300	255598890	9230	9230	9230	9230	0
417	20250319	124200	255598890	9230	9230	9230	9230	0
418	20250319	124100	255598890	9230	9230	9230	9230	0
419	20250319	124000	255598890	9230	9230	9230	9230	0
420	20250319	123900	255598890	9230	9230	9230	9230	0
421	20250319	123800	255598890	9230	9230	9230	9230	0
422	20250319	123700	255598890	9230	9230	9230	9230	0
423	20250319	123600	255598890	9230	9230	9230	9230	2
424	20250319	123500	255580430	9240	9240	9240	9240	3
425	20250319	123400	255552710	9220	9220	9220	9220	16
426	20250319	123300	255405190	9240	9240	9240	9240	3
427	20250319	123200	255377470	9210	9210	9210	9210	0
428	20250319	123100	255377470	9210	9210	9210	9210	0
429	20250319	123000	255377470	9210	9210	9210	9210	0
430	20250319	122900	255377470	9210	9220	9220	9210	100
431	20250319	122800	254456460	9220	9220	9220	9220	150
432	20250319	122700	253073460	9240	9240	9240	9240	0
433	20250319	122600	253073460	9240	9240	9240	9240	0
434	20250319	122500	253073460	9240	9240	9240	9240	1
435	20250319	122400	253064220	9230	9230	9230	9230	108
436	20250319	122300	252067380	9240	9240	9240	9240	0
437	20250319	122200	252067380	9240	9240	9240	9240	0
438	20250319	122100	252067380	9240	9240	9240	9240	40
439	20250319	122000	251697780	9240	9240	9240	9240	0
440	20250319	121900	251697780	9240	9240	9240	9240	0
441	20250319	121800	251697780	9240	9240	9240	9240	0
442	20250319	121700	251697780	9240	9240	9240	9240	0
443	20250319	121600	251697780	9240	9240	9240	9240	34
444	20250319	121500	251383620	9230	9230	9230	9230	14
445	20250319	121400	251254400	9230	9230	9230	9230	0
446	20250319	121300	251254400	9230	9230	9230	9230	5
447	20250319	121200	251208250	9230	9230	9230	9230	0
448	20250319	121100	251208250	9230	9230	9230	9230	0
449	20250319	121000	251208250	9230	9230	9230	9230	1
450	20250319	120900	251199020	9240	9240	9240	9240	0
451	20250319	120800	251199020	9240	9240	9240	9240	5
452	20250319	120700	251152820	9220	9220	9220	9220	0
453	20250319	120600	251152820	9220	9220	9220	9220	0
454	20250319	120500	251152820	9220	9220	9220	9220	35
455	20250319	120400	250830120	9220	9220	9220	9220	0
456	20250319	120300	250830120	9220	9220	9220	9220	0
457	20250319	120200	250830120	9220	9220	9220	9220	0
458	20250319	120100	250830120	9220	9220	9220	9220	0
459	20250319	120000	250830120	9220	9230	9230	9220	15
460	20250319	115900	250691730	9240	9240	9240	9240	0
461	20250319	115800	250691730	9240	9240	9240	9240	0
462	20250319	115700	250691730	9240	9250	9250	9240	147
463	20250319	115600	249333070	9240	9240	9240	9240	22
464	20250319	115500	249129790	9250	9250	9250	9250	2
465	20250319	115400	249111290	9220	9220	9220	9220	0
466	20250319	115300	249111290	9220	9220	9220	9220	2
467	20250319	115200	249092850	9220	9220	9220	9220	0
468	20250319	115100	249092850	9220	9220	9220	9220	0
469	20250319	115000	249092850	9220	9250	9250	9220	7
470	20250319	114900	249028280	9220	9220	9220	9220	2
471	20250319	114800	249009840	9240	9240	9240	9240	24
472	20250319	114700	248788080	9240	9240	9240	9240	1
473	20250319	114600	248778840	9210	9210	9210	9210	25
474	20250319	114500	248548590	9210	9210	9210	9210	0
475	20250319	114400	248548590	9210	9210	9210	9210	1
476	20250319	114300	248539380	9210	9210	9210	9210	0
477	20250319	114200	248539380	9210	9210	9210	9210	0
478	20250319	114100	248539380	9210	9210	9210	9210	0
479	20250319	114000	248539380	9210	9210	9210	9210	0
480	20250319	113900	248539380	9210	9230	9230	9210	131
481	20250319	113800	247332210	9240	9240	9240	9240	81
482	20250319	113700	246583770	9240	9240	9240	9240	0
483	20250319	113600	246583770	9240	9240	9240	9240	6
484	20250319	113500	246528330	9240	9240	9240	9240	1
485	20250319	113400	246519090	9230	9230	9230	9230	0
486	20250319	113300	246519090	9230	9230	9230	9230	0
487	20250319	113200	246519090	9230	9230	9230	9230	46
488	20250319	113100	246094510	9240	9240	9240	9240	1
489	20250319	113000	246085270	9240	9240	9240	9240	0
490	20250319	112900	246085270	9240	9240	9240	9240	0
491	20250319	112800	246085270	9240	9240	9240	9240	0
492	20250319	112700	246085270	9240	9240	9240	9240	1
493	20250319	112600	246076030	9230	9230	9230	9230	6
494	20250319	112500	246020650	9250	9250	9250	9250	1
495	20250319	112400	246011400	9240	9240	9240	9240	99
496	20250319	112300	245096640	9240	9220	9240	9220	15
497	20250319	112200	244958240	9210	9210	9210	9210	15
498	20250319	112100	244820090	9250	9250	9250	9250	0
499	20250319	112000	244820090	9250	9250	9250	9250	1
500	20250319	111900	244810840	9250	9250	9250	9250	0
501	20250319	111800	244810840	9250	9250	9250	9250	20
502	20250319	111700	244625840	9240	9240	9240	9240	0
503	20250319	111600	244625840	9240	9240	9240	9240	21
504	20250319	111500	244431800	9250	9210	9250	9210	55
505	20250319	111400	243924250	9200	9200	9200	9200	0
506	20250319	111300	243924250	9200	9200	9200	9200	0
507	20250319	111200	243924250	9200	9200	9200	9200	0
508	20250319	111100	243924250	9200	9200	9200	9200	0
509	20250319	111000	243924250	9200	9200	9200	9200	0
510	20250319	110900	243924250	9200	9200	9200	9200	0
511	20250319	110800	243924250	9200	9200	9200	9200	0
512	20250319	110700	243924250	9200	9200	9200	9200	0
513	20250319	110600	243924250	9200	9200	9200	9200	0
514	20250319	110500	243924250	9200	9250	9250	9200	2009
515	20250319	110400	225392370	9260	9260	9260	9260	67
516	20250319	110300	224771950	9250	9250	9250	9250	0
517	20250319	110200	224771950	9250	9250	9250	9250	0
518	20250319	110100	224771950	9250	9250	9250	9250	0
519	20250319	110000	224771950	9250	9250	9250	9250	0
520	20250319	105900	224771950	9250	9240	9250	9240	13
521	20250319	105800	224651730	9250	9250	9250	9250	0
522	20250319	105700	224651730	9250	9250	9250	9250	0
523	20250319	105600	224651730	9250	9250	9250	9250	0
524	20250319	105500	224651730	9250	9250	9250	9250	0
525	20250319	105400	224651730	9250	9250	9250	9250	0
526	20250319	105300	224651730	9250	9250	9250	9250	32
527	20250319	105200	224355730	9250	9250	9250	9250	0
528	20250319	105100	224355730	9250	9250	9250	9250	0
529	20250319	105000	224355730	9250	9250	9250	9250	1
530	20250319	104900	224346480	9220	9220	9220	9220	0
531	20250319	104800	224346480	9220	9220	9220	9220	0
532	20250319	104700	224346480	9220	9220	9220	9220	0
533	20250319	104600	224346480	9220	9220	9220	9220	0
534	20250319	104500	224346480	9220	9220	9220	9220	0
535	20250319	104400	224346480	9220	9220	9220	9220	0
536	20250319	104300	224346480	9220	9220	9220	9220	0
537	20250319	104200	224346480	9220	9220	9220	9220	0
538	20250319	104100	224346480	9220	9230	9230	9220	1500
539	20250319	104000	210515320	9240	9240	9240	9240	200
540	20250319	103900	208667320	9240	9250	9250	9240	362
541	20250319	103800	205321820	9260	9270	9270	9260	142
542	20250319	103700	204006670	9270	9260	9270	9260	87
543	20250319	103600	203200530	9250	9250	9250	9250	47
544	20250319	103500	202765780	9250	9200	9250	9200	2432
545	20250319	103400	180340110	9200	9200	9200	9200	0
546	20250319	103300	180340110	9200	9200	9200	9200	0
547	20250319	103200	180340110	9200	9200	9200	9200	1
548	20250319	103100	180330910	9140	9170	9170	9140	4089
549	20250319	103000	142911580	9150	9200	9200	9150	4215
550	20250319	102900	104259050	9210	9210	9210	9210	188
551	20250319	102800	102527570	9220	9220	9220	9220	61
552	20250319	102700	101965150	9220	9230	9230	9220	9
553	20250319	102600	101882160	9220	9220	9220	9220	0
554	20250319	102500	101882160	9220	9220	9220	9220	0
555	20250319	102400	101882160	9220	9220	9220	9220	0
556	20250319	102300	101882160	9220	9220	9220	9220	70
557	20250319	102200	101236760	9220	9220	9220	9220	100
558	20250319	102100	100314760	9240	9240	9240	9240	46
559	20250319	102000	99889720	9210	9210	9210	9210	0
560	20250319	101900	99889720	9210	9210	9210	9210	0
561	20250319	101800	99889720	9210	9210	9210	9210	0
562	20250319	101700	99889720	9210	9210	9210	9210	0
563	20250319	101600	99889720	9210	9210	9210	9210	0
564	20250319	101500	99889720	9210	9210	9210	9210	0
565	20250319	101400	99889720	9210	9210	9210	9210	0
566	20250319	101300	99889720	9210	9210	9210	9210	0
567	20250319	101200	99889720	9210	9210	9210	9210	0
568	20250319	101100	99889720	9210	9210	9210	9210	289
569	20250319	101000	97228030	9220	9240	9240	9220	63
570	20250319	100900	96646690	9240	9250	9250	9240	322
571	20250319	100800	93670010	9240	9240	9240	9240	550
572	20250319	100700	88588010	9230	9230	9230	9230	175
573	20250319	100600	86972760	9230	9230	9230	9230	80
574	20250319	100500	86234360	9230	9220	9230	9220	59
575	20250319	100400	85689830	9230	9230	9230	9230	0
576	20250319	100300	85689830	9230	9220	9230	9220	5
577	20250319	100200	85643690	9210	9210	9210	9210	300
578	20250319	100100	82880690	9210	9210	9210	9210	16
579	20250319	100000	82733330	9210	9210	9210	9210	0
580	20250319	095900	82733330	9210	9210	9210	9210	8
581	20250319	095800	82659650	9230	9230	9230	9230	0
582	20250319	095700	82659650	9230	9200	9230	9200	121
583	20250319	095600	81546420	9200	9230	9230	9200	811
584	20250319	095500	74080680	9230	9230	9230	9230	3
585	20250319	095400	74052990	9230	9230	9230	9230	0
586	20250319	095300	74052990	9230	9230	9230	9230	10
587	20250319	095200	73960690	9220	9220	9220	9220	500
588	20250319	095100	69350690	9250	9250	9250	9250	0
589	20250319	095000	69350690	9250	9250	9250	9250	1
590	20250319	094900	69341440	9250	9250	9250	9250	0
591	20250319	094800	69341440	9250	9240	9250	9240	60
592	20250319	094700	68787030	9220	9240	9240	9220	678
593	20250319	094600	62524700	9240	9240	9240	9240	50
594	20250319	094500	62062700	9240	9240	9240	9240	0
595	20250319	094400	62062700	9240	9250	9250	9240	19
596	20250319	094300	61887040	9240	9240	9240	9240	0
597	20250319	094200	61887040	9240	9240	9240	9240	0
598	20250319	094100	61887040	9240	9240	9240	9240	28
599	20250319	094000	61628320	9250	9250	9250	9250	0
600	20250319	093900	61628320	9250	9250	9250	9250	70
601	20250319	093800	60980820	9250	9240	9250	9240	101
602	20250319	093700	60046580	9240	9240	9240	9240	0
603	20250319	093600	60046580	9240	9240	9240	9240	0
604	20250319	093500	60046580	9240	9240	9240	9240	1
605	20250319	093400	60037340	9250	9250	9250	9250	0
606	20250319	093300	60037340	9250	9250	9250	9250	0
607	20250319	093200	60037340	9250	9230	9250	9230	58
608	20250319	093100	59501980	9220	9220	9220	9220	0
609	20250319	093000	59501980	9220	9220	9220	9220	44
610	20250319	092900	59096300	9220	9230	9230	9220	366
611	20250319	092800	55720320	9220	9220	9220	9220	0
612	20250319	092700	55720320	9220	9220	9220	9220	0
613	20250319	092600	55720320	9220	9220	9220	9220	0
614	20250319	092500	55720320	9220	9220	9220	9220	3
615	20250319	092400	55692660	9220	9220	9220	9220	0
616	20250319	092300	55692660	9220	9220	9220	9220	23
617	20250319	092200	55480600	9220	9240	9240	9220	97
618	20250319	092100	54585480	9240	9240	9240	9240	0
619	20250319	092000	54585480	9240	9240	9240	9240	34
620	20250319	091900	54271320	9240	9240	9240	9240	30
621	20250319	091800	53994120	9230	9250	9250	9230	317
622	20250319	091700	51068130	9250	9250	9250	9250	0
623	20250319	091600	51068130	9250	9250	9250	9250	19
624	20250319	091500	50892380	9260	9260	9260	9260	0
625	20250319	091400	50892380	9260	9260	9260	9260	1
626	20250319	091300	50883120	9240	9240	9240	9240	0
627	20250319	091200	50883120	9240	9240	9240	9240	434
628	20250319	091100	46872960	9230	9240	9240	9230	278
629	20250319	091000	44305840	9240	9250	9250	9240	303
630	20250319	090900	41506070	9240	9240	9240	9240	2
631	20250319	090800	41487590	9230	9260	9260	9230	31
632	20250319	090700	41201180	9250	9250	9250	9250	0
633	20250319	090600	41201180	9250	9250	9250	9250	13
634	20250319	090500	41080930	9240	9240	9240	9240	1
635	20250319	090400	41071690	9240	9240	9240	9240	51
636	20250319	090300	40600450	9240	9240	9240	9240	0
637	20250319	090200	40600450	9240	9240	9240	9240	4
638	20250319	090100	40563490	9270	9270	9270	9270	263
639	20250319	090000	38125480	9280	9320	9320	9280	4091