KissMeData/099390/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	201200	36955980	5430	5430	5430	5430	476
3	20250319	201100	36955980	5430	5430	5430	5430	0
4	20250319	201000	36955980	5430	5430	5430	5430	0
5	20250319	200900	36955980	5430	5430	5430	5430	0
6	20250319	200800	36955980	5430	5430	5430	5430	0
7	20250319	200700	36955980	5430	5430	5430	5430	0
8	20250319	200600	36955980	5430	5430	5430	5430	0
9	20250319	200500	36955980	5430	5430	5430	5430	0
10	20250319	200400	36955980	5430	5430	5430	5430	0
11	20250319	200300	36955980	5430	5430	5430	5430	0
12	20250319	200200	36955980	5430	5430	5430	5430	0
13	20250319	200100	36955980	5430	5430	5430	5430	0
14	20250319	200000	36955980	5430	5430	5430	5430	0
15	20250319	195900	36955980	5430	5430	5430	5430	0
16	20250319	195800	36955980	5430	5430	5430	5430	0
17	20250319	195700	36955980	5430	5430	5430	5430	0
18	20250319	195600	36955980	5430	5430	5430	5430	0
19	20250319	195500	36955980	5430	5430	5430	5430	0
20	20250319	195400	36955980	5430	5430	5430	5430	0
21	20250319	195300	36955980	5430	5430	5430	5430	0
22	20250319	195200	36955980	5430	5430	5430	5430	0
23	20250319	195100	36955980	5430	5430	5430	5430	0
24	20250319	195000	36955980	5430	5430	5430	5430	0
25	20250319	194900	36955980	5430	5430	5430	5430	0
26	20250319	194800	36955980	5430	5430	5430	5430	0
27	20250319	194700	36955980	5430	5430	5430	5430	0
28	20250319	194600	36955980	5430	5430	5430	5430	0
29	20250319	194500	36955980	5430	5430	5430	5430	0
30	20250319	194400	36955980	5430	5430	5430	5430	0
31	20250319	194300	36955980	5430	5430	5430	5430	0
32	20250319	194200	36955980	5430	5430	5430	5430	476
33	20250319	194100	36955980	5430	5430	5430	5430	0
34	20250319	194000	36955980	5430	5430	5430	5430	0
35	20250319	193900	36955980	5430	5430	5430	5430	0
36	20250319	193800	36955980	5430	5430	5430	5430	0
37	20250319	193700	36955980	5430	5430	5430	5430	0
38	20250319	193600	36955980	5430	5430	5430	5430	0
39	20250319	193500	36955980	5430	5430	5430	5430	0
40	20250319	193400	36955980	5430	5430	5430	5430	0
41	20250319	193300	36955980	5430	5430	5430	5430	0
42	20250319	193200	36955980	5430	5430	5430	5430	0
43	20250319	193100	36955980	5430	5430	5430	5430	0
44	20250319	193000	36955980	5430	5430	5430	5430	0
45	20250319	192900	36955980	5430	5430	5430	5430	0
46	20250319	192800	36955980	5430	5430	5430	5430	0
47	20250319	192700	36955980	5430	5430	5430	5430	0
48	20250319	192600	36955980	5430	5430	5430	5430	0
49	20250319	192500	36955980	5430	5430	5430	5430	0
50	20250319	192400	36955980	5430	5430	5430	5430	0
51	20250319	192300	36955980	5430	5430	5430	5430	0
52	20250319	192200	36955980	5430	5430	5430	5430	0
53	20250319	192100	36955980	5430	5430	5430	5430	0
54	20250319	192000	36955980	5430	5430	5430	5430	0
55	20250319	191900	36955980	5430	5430	5430	5430	0
56	20250319	191800	36955980	5430	5430	5430	5430	0
57	20250319	191700	36955980	5430	5430	5430	5430	0
58	20250319	191600	36955980	5430	5430	5430	5430	0
59	20250319	191500	36955980	5430	5430	5430	5430	0
60	20250319	191400	36955980	5430	5430	5430	5430	0
61	20250319	191300	36955980	5430	5430	5430	5430	0
62	20250319	191200	36955980	5430	5430	5430	5430	476
63	20250319	191100	36955980	5430	5430	5430	5430	0
64	20250319	191000	36955980	5430	5430	5430	5430	0
65	20250319	190900	36955980	5430	5430	5430	5430	0
66	20250319	190800	36955980	5430	5430	5430	5430	0
67	20250319	190700	36955980	5430	5430	5430	5430	0
68	20250319	190600	36955980	5430	5430	5430	5430	0
69	20250319	190500	36955980	5430	5430	5430	5430	0
70	20250319	190400	36955980	5430	5430	5430	5430	0
71	20250319	190300	36955980	5430	5430	5430	5430	0
72	20250319	190200	36955980	5430	5430	5430	5430	0
73	20250319	190100	36955980	5430	5430	5430	5430	0
74	20250319	190000	36955980	5430	5430	5430	5430	0
75	20250319	185900	36955980	5430	5430	5430	5430	0
76	20250319	185800	36955980	5430	5430	5430	5430	0
77	20250319	185700	36955980	5430	5430	5430	5430	0
78	20250319	185600	36955980	5430	5430	5430	5430	0
79	20250319	185500	36955980	5430	5430	5430	5430	0
80	20250319	185400	36955980	5430	5430	5430	5430	0
81	20250319	185300	36955980	5430	5430	5430	5430	0
82	20250319	185200	36955980	5430	5430	5430	5430	0
83	20250319	185100	36955980	5430	5430	5430	5430	0
84	20250319	185000	36955980	5430	5430	5430	5430	0
85	20250319	184900	36955980	5430	5430	5430	5430	0
86	20250319	184800	36955980	5430	5430	5430	5430	0
87	20250319	184700	36955980	5430	5430	5430	5430	0
88	20250319	184600	36955980	5430	5430	5430	5430	0
89	20250319	184500	36955980	5430	5430	5430	5430	0
90	20250319	184400	36955980	5430	5430	5430	5430	0
91	20250319	184300	36955980	5430	5430	5430	5430	0
92	20250319	184200	36955980	5430	5430	5430	5430	476
93	20250319	184100	36955980	5430	5430	5430	5430	0
94	20250319	184000	36955980	5430	5430	5430	5430	0
95	20250319	183900	36955980	5430	5430	5430	5430	0
96	20250319	183800	36955980	5430	5430	5430	5430	0
97	20250319	183700	36955980	5430	5430	5430	5430	0
98	20250319	183600	36955980	5430	5430	5430	5430	0
99	20250319	183500	36955980	5430	5430	5430	5430	0
100	20250319	183400	36955980	5430	5430	5430	5430	0
101	20250319	183300	36955980	5430	5430	5430	5430	0
102	20250319	183200	36955980	5430	5430	5430	5430	0
103	20250319	183100	36955980	5430	5430	5430	5430	0
104	20250319	183000	36955980	5430	5430	5430	5430	0
105	20250319	182900	36955980	5430	5430	5430	5430	0
106	20250319	182800	36955980	5430	5430	5430	5430	0
107	20250319	182700	36955980	5430	5430	5430	5430	0
108	20250319	182600	36955980	5430	5430	5430	5430	0
109	20250319	182500	36955980	5430	5430	5430	5430	0
110	20250319	182400	36955980	5430	5430	5430	5430	0
111	20250319	182300	36955980	5430	5430	5430	5430	0
112	20250319	182200	36955980	5430	5430	5430	5430	0
113	20250319	182100	36955980	5430	5430	5430	5430	0
114	20250319	182000	36955980	5430	5430	5430	5430	0
115	20250319	181900	36955980	5430	5430	5430	5430	0
116	20250319	181800	36955980	5430	5430	5430	5430	0
117	20250319	181700	36955980	5430	5430	5430	5430	0
118	20250319	181600	36955980	5430	5430	5430	5430	0
119	20250319	181500	36955980	5430	5430	5430	5430	0
120	20250319	181400	36955980	5430	5430	5430	5430	0
121	20250319	181300	36955980	5430	5430	5430	5430	0
122	20250319	181200	36955980	5430	5430	5430	5430	476
123	20250319	181100	36955980	5430	5430	5430	5430	0
124	20250319	181000	36955980	5430	5430	5430	5430	0
125	20250319	180900	36955980	5430	5430	5430	5430	0
126	20250319	180800	36955980	5430	5430	5430	5430	0
127	20250319	180700	36955980	5430	5430	5430	5430	0
128	20250319	180600	36955980	5430	5430	5430	5430	0
129	20250319	180500	36955980	5430	5430	5430	5430	0
130	20250319	180400	36955980	5430	5430	5430	5430	0
131	20250319	180300	36955980	5430	5430	5430	5430	0
132	20250319	180200	36955980	5430	5430	5430	5430	0
133	20250319	180100	36955980	5430	5430	5430	5430	0
134	20250319	180000	36955980	5430	5430	5430	5430	0
135	20250319	175900	36955980	5430	5430	5430	5430	0
136	20250319	175800	36955980	5430	5430	5430	5430	0
137	20250319	175700	36955980	5430	5430	5430	5430	0
138	20250319	175600	36955980	5430	5430	5430	5430	0
139	20250319	175500	36955980	5430	5430	5430	5430	0
140	20250319	175400	36955980	5430	5430	5430	5430	0
141	20250319	175300	36955980	5430	5430	5430	5430	0
142	20250319	175200	36955980	5430	5430	5430	5430	0
143	20250319	175100	36955980	5430	5430	5430	5430	0
144	20250319	175000	36955980	5430	5430	5430	5430	0
145	20250319	174900	36955980	5430	5430	5430	5430	0
146	20250319	174800	36955980	5430	5430	5430	5430	0
147	20250319	174700	36955980	5430	5430	5430	5430	0
148	20250319	174600	36955980	5430	5430	5430	5430	0
149	20250319	174500	36955980	5430	5430	5430	5430	0
150	20250319	174400	36955980	5430	5430	5430	5430	0
151	20250319	174300	36955980	5430	5430	5430	5430	0
152	20250319	174200	36955980	5430	5430	5430	5430	476
153	20250319	174100	36955980	5430	5430	5430	5430	0
154	20250319	174000	36955980	5430	5430	5430	5430	0
155	20250319	173900	36955980	5430	5430	5430	5430	0
156	20250319	173800	36955980	5430	5430	5430	5430	0
157	20250319	173700	36955980	5430	5430	5430	5430	0
158	20250319	173600	36955980	5430	5430	5430	5430	0
159	20250319	173500	36955980	5430	5430	5430	5430	0
160	20250319	173400	36955980	5430	5430	5430	5430	0
161	20250319	173300	36955980	5430	5430	5430	5430	0
162	20250319	173200	36955980	5430	5430	5430	5430	0
163	20250319	173100	36955980	5430	5430	5430	5430	0
164	20250319	173000	36955980	5430	5430	5430	5430	0
165	20250319	172900	36955980	5430	5430	5430	5430	0
166	20250319	172800	36955980	5430	5430	5430	5430	0
167	20250319	172700	36955980	5430	5430	5430	5430	0
168	20250319	172600	36955980	5430	5430	5430	5430	0
169	20250319	172500	36955980	5430	5430	5430	5430	0
170	20250319	172400	36955980	5430	5430	5430	5430	0
171	20250319	172300	36955980	5430	5430	5430	5430	0
172	20250319	172200	36955980	5430	5430	5430	5430	0
173	20250319	172100	36955980	5430	5430	5430	5430	0
174	20250319	172000	36955980	5430	5430	5430	5430	0
175	20250319	171900	36955980	5430	5430	5430	5430	0
176	20250319	171800	36955980	5430	5430	5430	5430	0
177	20250319	171700	36955980	5430	5430	5430	5430	0
178	20250319	171600	36955980	5430	5430	5430	5430	0
179	20250319	171500	36955980	5430	5430	5430	5430	0
180	20250319	171400	36955980	5430	5430	5430	5430	0
181	20250319	171300	36955980	5430	5430	5430	5430	0
182	20250319	171200	36955980	5430	5430	5430	5430	476
183	20250319	171100	36955980	5430	5430	5430	5430	0
184	20250319	171000	36955980	5430	5430	5430	5430	0
185	20250319	170900	36955980	5430	5430	5430	5430	0
186	20250319	170800	36955980	5430	5430	5430	5430	0
187	20250319	170700	36955980	5430	5430	5430	5430	0
188	20250319	170600	36955980	5430	5430	5430	5430	0
189	20250319	170500	36955980	5430	5430	5430	5430	0
190	20250319	170400	36955980	5430	5430	5430	5430	0
191	20250319	170300	36955980	5430	5430	5430	5430	0
192	20250319	170200	36955980	5430	5430	5430	5430	0
193	20250319	170100	36955980	5430	5430	5430	5430	0
194	20250319	170000	36955980	5430	5430	5430	5430	0
195	20250319	165900	36955980	5430	5430	5430	5430	0
196	20250319	165800	36955980	5430	5430	5430	5430	0
197	20250319	165700	36955980	5430	5430	5430	5430	0
198	20250319	165600	36955980	5430	5430	5430	5430	0
199	20250319	165500	36955980	5430	5430	5430	5430	0
200	20250319	165400	36955980	5430	5430	5430	5430	0
201	20250319	165300	36955980	5430	5430	5430	5430	0
202	20250319	165200	36955980	5430	5430	5430	5430	0
203	20250319	165100	36955980	5430	5430	5430	5430	0
204	20250319	165000	36955980	5430	5430	5430	5430	0
205	20250319	164900	36955980	5430	5430	5430	5430	0
206	20250319	164800	36955980	5430	5430	5430	5430	0
207	20250319	164700	36955980	5430	5430	5430	5430	0
208	20250319	164600	36955980	5430	5430	5430	5430	0
209	20250319	164500	36955980	5430	5430	5430	5430	0
210	20250319	164400	36955980	5430	5430	5430	5430	0
211	20250319	164300	36955980	5430	5430	5430	5430	0
212	20250319	164200	36955980	5430	5430	5430	5430	476
213	20250319	164100	36955980	5430	5430	5430	5430	0
214	20250319	164000	36955980	5430	5430	5430	5430	0
215	20250319	163900	36955980	5430	5430	5430	5430	0
216	20250319	163800	36955980	5430	5430	5430	5430	0
217	20250319	163700	36955980	5430	5430	5430	5430	0
218	20250319	163600	36955980	5430	5430	5430	5430	0
219	20250319	163500	36955980	5430	5430	5430	5430	0
220	20250319	163400	36955980	5430	5430	5430	5430	0
221	20250319	163300	36955980	5430	5430	5430	5430	0
222	20250319	163200	36955980	5430	5430	5430	5430	0
223	20250319	163100	36955980	5430	5430	5430	5430	0
224	20250319	163000	36955980	5430	5430	5430	5430	0
225	20250319	162900	36955980	5430	5430	5430	5430	0
226	20250319	162800	36955980	5430	5430	5430	5430	0
227	20250319	162700	36955980	5430	5430	5430	5430	0
228	20250319	162600	36955980	5430	5430	5430	5430	0
229	20250319	162500	36955980	5430	5430	5430	5430	0
230	20250319	162400	36955980	5430	5430	5430	5430	0
231	20250319	162300	36955980	5430	5430	5430	5430	0
232	20250319	162200	36955980	5430	5430	5430	5430	0
233	20250319	162100	36955980	5430	5430	5430	5430	0
234	20250319	162000	36955980	5430	5430	5430	5430	0
235	20250319	161900	36955980	5430	5430	5430	5430	0
236	20250319	161800	36955980	5430	5430	5430	5430	0
237	20250319	161700	36955980	5430	5430	5430	5430	0
238	20250319	161600	36955980	5430	5430	5430	5430	0
239	20250319	161500	36955980	5430	5430	5430	5430	0
240	20250319	161400	36955980	5430	5430	5430	5430	0
241	20250319	161300	36955980	5430	5430	5430	5430	0
242	20250319	161200	36955980	5430	5430	5430	5430	476
243	20250319	161100	36955980	5430	5430	5430	5430	0
244	20250319	161000	36955980	5430	5430	5430	5430	0
245	20250319	160900	36955980	5430	5430	5430	5430	0
246	20250319	160800	36955980	5430	5430	5430	5430	0
247	20250319	160700	36955980	5430	5430	5430	5430	0
248	20250319	160600	36955980	5430	5430	5430	5430	0
249	20250319	160500	36955980	5430	5430	5430	5430	0
250	20250319	160400	36955980	5430	5430	5430	5430	0
251	20250319	160300	36955980	5430	5430	5430	5430	0
252	20250319	160200	36955980	5430	5430	5430	5430	0
253	20250319	160100	36955980	5430	5430	5430	5430	0
254	20250319	160000	36955980	5430	5430	5430	5430	0
255	20250319	155900	36955980	5430	5430	5430	5430	0
256	20250319	155800	36955980	5430	5430	5430	5430	0
257	20250319	155700	36955980	5430	5430	5430	5430	0
258	20250319	155600	36955980	5430	5430	5430	5430	0
259	20250319	155500	36955980	5430	5430	5430	5430	0
260	20250319	155400	36955980	5430	5430	5430	5430	0
261	20250319	155300	36955980	5430	5430	5430	5430	0
262	20250319	155200	36955980	5430	5430	5430	5430	0
263	20250319	155100	36955980	5430	5430	5430	5430	0
264	20250319	155000	36955980	5430	5430	5430	5430	0
265	20250319	154900	36955980	5430	5430	5430	5430	0
266	20250319	154800	36955980	5430	5430	5430	5430	0
267	20250319	154700	36955980	5430	5430	5430	5430	0
268	20250319	154600	36955980	5430	5430	5430	5430	0
269	20250319	154500	36955980	5430	5430	5430	5430	0
270	20250319	154400	36955980	5430	5430	5430	5430	0
271	20250319	154300	36955980	5430	5430	5430	5430	0
272	20250319	154200	36955980	5430	5430	5430	5430	476
273	20250319	154100	36955980	5430	5430	5430	5430	0
274	20250319	154000	36955980	5430	5430	5430	5430	0
275	20250319	153900	36955980	5430	5430	5430	5430	0
276	20250319	153800	36955980	5430	5430	5430	5430	0
277	20250319	153700	36955980	5430	5430	5430	5430	0
278	20250319	153600	36955980	5430	5430	5430	5430	0
279	20250319	153500	36955980	5430	5430	5430	5430	0
280	20250319	153400	36955980	5430	5430	5430	5430	0
281	20250319	153300	36955980	5430	5430	5430	5430	0
282	20250319	153200	36955980	5430	5430	5430	5430	0
283	20250319	153100	36955980	5430	5430	5430	5430	0
284	20250319	153000	36955980	5430	5430	5430	5430	476
285	20250319	152900	34371300	5460	5460	5460	5460	0
286	20250319	152800	34371300	5460	5460	5460	5460	0
287	20250319	152700	34371300	5460	5460	5460	5460	0
288	20250319	152600	34371300	5460	5460	5460	5460	0
289	20250319	152500	34371300	5460	5460	5460	5460	0
290	20250319	152400	34371300	5460	5460	5460	5460	0
291	20250319	152300	34371300	5460	5460	5460	5460	0
292	20250319	152200	34371300	5460	5460	5460	5460	0
293	20250319	152100	34371300	5460	5460	5460	5460	0
294	20250319	152000	34371300	5460	5460	5460	5460	0
295	20250319	151900	34371300	5460	5460	5460	5460	101
296	20250319	151800	33819840	5460	5460	5460	5460	0
297	20250319	151700	33819840	5460	5460	5460	5460	0
298	20250319	151600	33819840	5460	5460	5460	5460	0
299	20250319	151500	33819840	5460	5430	5460	5420	21
300	20250319	151400	33705930	5460	5430	5460	5430	338
301	20250319	151300	31870560	5460	5460	5460	5460	0
302	20250319	151200	31870560	5460	5460	5460	5460	0
303	20250319	151100	31870560	5460	5460	5460	5460	0
304	20250319	151000	31870560	5460	5460	5460	5460	0
305	20250319	150900	31870560	5460	5460	5460	5460	0
306	20250319	150800	31870560	5460	5460	5460	5460	0
307	20250319	150700	31870560	5460	5440	5460	5430	1001
308	20250319	150600	26434900	5460	5460	5460	5460	1
309	20250319	150500	26429440	5440	5440	5460	5440	671
310	20250319	150400	22779180	5440	5440	5440	5440	20
311	20250319	150300	22670380	5460	5460	5460	5460	0
312	20250319	150200	22670380	5460	5460	5460	5460	0
313	20250319	150100	22670380	5460	5440	5460	5440	316
314	20250319	150000	20951320	5460	5450	5460	5440	311
315	20250319	145900	19259430	5460	5460	5460	5460	0
316	20250319	145800	19259430	5460	5460	5460	5460	0
317	20250319	145700	19259430	5460	5460	5460	5460	0
318	20250319	145600	19259430	5460	5460	5460	5460	50
319	20250319	145500	18986430	5460	5460	5460	5460	0
320	20250319	145400	18986430	5460	5460	5460	5460	20
321	20250319	145300	18877230	5460	5460	5460	5460	0
322	20250319	145200	18877230	5460	5460	5460	5460	0
323	20250319	145100	18877230	5460	5450	5460	5450	10
324	20250319	145000	18822720	5470	5470	5470	5470	0
325	20250319	144900	18822720	5470	5470	5470	5470	0
326	20250319	144800	18822720	5470	5450	5470	5450	2
327	20250319	144700	18811800	5470	5470	5470	5470	0
328	20250319	144600	18811800	5470	5470	5470	5470	0
329	20250319	144500	18811800	5470	5470	5470	5470	0
330	20250319	144400	18811800	5470	5470	5470	5470	1
331	20250319	144300	18806330	5450	5450	5450	5450	30
332	20250319	144200	18642830	5470	5470	5470	5470	0
333	20250319	144100	18642830	5470	5470	5470	5470	0
334	20250319	144000	18642830	5470	5470	5470	5470	0
335	20250319	143900	18642830	5470	5470	5470	5470	0
336	20250319	143800	18642830	5470	5470	5470	5470	0
337	20250319	143700	18642830	5470	5460	5470	5440	201
338	20250319	143600	17548660	5470	5470	5470	5470	0
339	20250319	143500	17548660	5470	5470	5470	5470	0
340	20250319	143400	17548660	5470	5470	5470	5470	0
341	20250319	143300	17548660	5470	5470	5470	5470	0
342	20250319	143200	17548660	5470	5470	5470	5470	0
343	20250319	143100	17548660	5470	5470	5470	5470	0
344	20250319	143000	17548660	5470	5470	5470	5470	31
345	20250319	142900	17379090	5470	5470	5470	5470	0
346	20250319	142800	17379090	5470	5470	5470	5470	0
347	20250319	142700	17379090	5470	5470	5470	5470	1
348	20250319	142600	17373620	5460	5460	5460	5460	35
349	20250319	142500	17182520	5460	5460	5460	5460	5
350	20250319	142400	17155220	5460	5460	5460	5460	0
351	20250319	142300	17155220	5460	5460	5460	5460	0
352	20250319	142200	17155220	5460	5460	5460	5460	1
353	20250319	142100	17149760	5440	5440	5440	5440	9
354	20250319	142000	17100800	5460	5460	5460	5460	0
355	20250319	141900	17100800	5460	5460	5460	5460	0
356	20250319	141800	17100800	5460	5460	5460	5460	0
357	20250319	141700	17100800	5460	5460	5460	5460	0
358	20250319	141600	17100800	5460	5460	5460	5460	0
359	20250319	141500	17100800	5460	5460	5460	5460	0
360	20250319	141400	17100800	5460	5460	5460	5460	0
361	20250319	141300	17100800	5460	5460	5460	5460	10
362	20250319	141200	17046200	5460	5460	5460	5460	8
363	20250319	141100	17002520	5460	5460	5460	5460	0
364	20250319	141000	17002520	5460	5460	5460	5460	0
365	20250319	140900	17002520	5460	5460	5460	5460	0
366	20250319	140800	17002520	5460	5460	5460	5460	0
367	20250319	140700	17002520	5460	5460	5460	5460	0
368	20250319	140600	17002520	5460	5460	5460	5460	0
369	20250319	140500	17002520	5460	5460	5460	5460	1
370	20250319	140400	16997060	5450	5450	5450	5450	2
371	20250319	140300	16986160	5460	5460	5460	5460	0
372	20250319	140200	16986160	5460	5460	5460	5460	0
373	20250319	140100	16986160	5460	5460	5460	5460	0
374	20250319	140000	16986160	5460	5460	5460	5460	0
375	20250319	135900	16986160	5460	5460	5460	5460	0
376	20250319	135800	16986160	5460	5460	5460	5460	0
377	20250319	135700	16986160	5460	5460	5460	5460	0
378	20250319	135600	16986160	5460	5460	5460	5460	0
379	20250319	135500	16986160	5460	5460	5460	5460	0
380	20250319	135400	16986160	5460	5450	5460	5450	9
381	20250319	135300	16937100	5460	5460	5460	5460	1
382	20250319	135200	16931640	5470	5470	5470	5470	0
383	20250319	135100	16931640	5470	5470	5470	5470	0
384	20250319	135000	16931640	5470	5470	5470	5470	0
385	20250319	134900	16931640	5470	5470	5470	5470	0
386	20250319	134800	16931640	5470	5470	5470	5470	0
387	20250319	134700	16931640	5470	5470	5470	5470	0
388	20250319	134600	16931640	5470	5470	5470	5470	0
389	20250319	134500	16931640	5470	5470	5470	5470	0
390	20250319	134400	16931640	5470	5470	5470	5470	0
391	20250319	134300	16931640	5470	5470	5470	5470	0
392	20250319	134200	16931640	5470	5470	5470	5470	0
393	20250319	134100	16931640	5470	5470	5470	5470	0
394	20250319	134000	16931640	5470	5470	5470	5470	0
395	20250319	133900	16931640	5470	5470	5470	5470	0
396	20250319	133800	16931640	5470	5470	5470	5470	0
397	20250319	133700	16931640	5470	5470	5470	5470	0
398	20250319	133600	16931640	5470	5470	5470	5470	0
399	20250319	133500	16931640	5470	5470	5470	5470	0
400	20250319	133400	16931640	5470	5470	5470	5470	0
401	20250319	133300	16931640	5470	5470	5470	5470	0
402	20250319	133200	16931640	5470	5470	5470	5470	0
403	20250319	133100	16931640	5470	5470	5470	5470	0
404	20250319	133000	16931640	5470	5460	5470	5460	5
405	20250319	132900	16904330	5460	5460	5460	5460	1
406	20250319	132800	16898870	5450	5450	5450	5450	0
407	20250319	132700	16898870	5450	5450	5450	5450	0
408	20250319	132600	16898870	5450	5450	5450	5450	20
409	20250319	132500	16789870	5440	5440	5440	5440	0
410	20250319	132400	16789870	5440	5440	5440	5440	0
411	20250319	132300	16789870	5440	5440	5440	5440	0
412	20250319	132200	16789870	5440	5440	5440	5440	0
413	20250319	132100	16789870	5440	5440	5440	5440	0
414	20250319	132000	16789870	5440	5440	5440	5440	0
415	20250319	131900	16789870	5440	5440	5440	5440	0
416	20250319	131800	16789870	5440	5440	5440	5440	0
417	20250319	131700	16789870	5440	5440	5440	5440	0
418	20250319	131600	16789870	5440	5440	5440	5440	0
419	20250319	131500	16789870	5440	5440	5440	5440	0
420	20250319	131400	16789870	5440	5440	5440	5440	0
421	20250319	131300	16789870	5440	5440	5440	5440	8
422	20250319	131200	16746350	5440	5440	5440	5440	0
423	20250319	131100	16746350	5440	5440	5440	5440	75
424	20250319	131000	16338350	5480	5480	5480	5480	0
425	20250319	130900	16338350	5480	5480	5480	5480	0
426	20250319	130800	16338350	5480	5480	5480	5480	0
427	20250319	130700	16338350	5480	5480	5480	5480	0
428	20250319	130600	16338350	5480	5480	5480	5480	0
429	20250319	130500	16338350	5480	5480	5480	5480	0
430	20250319	130400	16338350	5480	5480	5480	5480	0
431	20250319	130300	16338350	5480	5480	5480	5480	0
432	20250319	130200	16338350	5480	5480	5480	5480	0
433	20250319	130100	16338350	5480	5480	5480	5480	0
434	20250319	130000	16338350	5480	5480	5480	5480	0
435	20250319	125900	16338350	5480	5480	5480	5480	0
436	20250319	125800	16338350	5480	5480	5480	5480	0
437	20250319	125700	16338350	5480	5480	5480	5480	0
438	20250319	125600	16338350	5480	5480	5480	5480	1
439	20250319	125500	16332870	5440	5440	5440	5440	145
440	20250319	125400	15544070	5480	5480	5480	5480	0
441	20250319	125300	15544070	5480	5480	5480	5480	0
442	20250319	125200	15544070	5480	5480	5480	5480	0
443	20250319	125100	15544070	5480	5480	5480	5480	0
444	20250319	125000	15544070	5480	5480	5480	5480	0
445	20250319	124900	15544070	5480	5480	5480	5480	0
446	20250319	124800	15544070	5480	5480	5480	5480	0
447	20250319	124700	15544070	5480	5480	5480	5480	0
448	20250319	124600	15544070	5480	5480	5480	5480	0
449	20250319	124500	15544070	5480	5480	5480	5480	0
450	20250319	124400	15544070	5480	5480	5480	5480	16
451	20250319	124300	15456390	5480	5480	5480	5480	0
452	20250319	124200	15456390	5480	5480	5480	5480	0
453	20250319	124100	15456390	5480	5480	5480	5480	0
454	20250319	124000	15456390	5480	5480	5480	5480	0
455	20250319	123900	15456390	5480	5440	5480	5440	11
456	20250319	123800	15396360	5440	5470	5470	5440	44
457	20250319	123700	15156920	5450	5450	5450	5450	11
458	20250319	123600	15096970	5470	5470	5470	5470	0
459	20250319	123500	15096970	5470	5450	5470	5450	13
460	20250319	123400	15026060	5460	5460	5460	5460	11
461	20250319	123300	14966000	5480	5480	5480	5480	0
462	20250319	123200	14966000	5480	5480	5480	5480	0
463	20250319	123100	14966000	5480	5480	5480	5480	0
464	20250319	123000	14966000	5480	5470	5480	5470	16
465	20250319	122900	14878470	5480	5480	5480	5480	0
466	20250319	122800	14878470	5480	5480	5480	5480	0
467	20250319	122700	14878470	5480	5480	5480	5480	0
468	20250319	122600	14878470	5480	5480	5480	5480	0
469	20250319	122500	14878470	5480	5480	5480	5480	0
470	20250319	122400	14878470	5480	5480	5480	5480	0
471	20250319	122300	14878470	5480	5480	5480	5480	0
472	20250319	122200	14878470	5480	5480	5480	5480	0
473	20250319	122100	14878470	5480	5480	5480	5480	0
474	20250319	122000	14878470	5480	5480	5480	5480	0
475	20250319	121900	14878470	5480	5480	5480	5480	0
476	20250319	121800	14878470	5480	5480	5480	5480	0
477	20250319	121700	14878470	5480	5480	5480	5480	0
478	20250319	121600	14878470	5480	5480	5480	5480	0
479	20250319	121500	14878470	5480	5480	5480	5480	0
480	20250319	121400	14878470	5480	5480	5480	5480	0
481	20250319	121300	14878470	5480	5480	5480	5480	0
482	20250319	121200	14878470	5480	5480	5480	5480	0
483	20250319	121100	14878470	5480	5480	5480	5480	0
484	20250319	121000	14878470	5480	5480	5480	5480	0
485	20250319	120900	14878470	5480	5480	5480	5480	0
486	20250319	120800	14878470	5480	5480	5480	5480	0
487	20250319	120700	14878470	5480	5480	5480	5480	0
488	20250319	120600	14878470	5480	5480	5480	5480	0
489	20250319	120500	14878470	5480	5480	5480	5480	0
490	20250319	120400	14878470	5480	5480	5480	5480	0
491	20250319	120300	14878470	5480	5480	5480	5480	0
492	20250319	120200	14878470	5480	5480	5480	5480	0
493	20250319	120100	14878470	5480	5480	5480	5480	0
494	20250319	120000	14878470	5480	5480	5480	5480	0
495	20250319	115900	14878470	5480	5480	5480	5480	0
496	20250319	115800	14878470	5480	5480	5480	5480	0
497	20250319	115700	14878470	5480	5480	5480	5480	20
498	20250319	115600	14768870	5480	5460	5480	5460	9
499	20250319	115500	14719710	5460	5460	5460	5460	4
500	20250319	115400	14697870	5480	5480	5480	5480	0
501	20250319	115300	14697870	5480	5470	5480	5470	3
502	20250319	115200	14681450	5480	5470	5480	5470	4
503	20250319	115100	14659550	5480	5480	5480	5480	0
504	20250319	115000	14659550	5480	5460	5480	5450	26
505	20250319	114900	14517720	5480	5480	5480	5480	0
506	20250319	114800	14517720	5480	5480	5480	5480	0
507	20250319	114700	14517720	5480	5480	5480	5480	0
508	20250319	114600	14517720	5480	5480	5480	5480	0
509	20250319	114500	14517720	5480	5480	5480	5480	0
510	20250319	114400	14517720	5480	5480	5480	5480	0
511	20250319	114300	14517720	5480	5480	5480	5480	0
512	20250319	114200	14517720	5480	5480	5480	5480	0
513	20250319	114100	14517720	5480	5480	5480	5480	0
514	20250319	114000	14517720	5480	5480	5480	5480	0
515	20250319	113900	14517720	5480	5480	5480	5480	0
516	20250319	113800	14517720	5480	5480	5480	5480	0
517	20250319	113700	14517720	5480	5430	5480	5430	462
518	20250319	113600	12008490	5430	5430	5430	5430	358
519	20250319	113500	10064550	5430	5430	5430	5430	13
520	20250319	113400	9993960	5430	5420	5430	5420	42
521	20250319	113300	9766310	5430	5430	5430	5430	0
522	20250319	113200	9766310	5430	5430	5430	5430	0
523	20250319	113100	9766310	5430	5430	5430	5430	0
524	20250319	113000	9766310	5430	5430	5430	5430	0
525	20250319	112900	9766310	5430	5430	5430	5430	0
526	20250319	112800	9766310	5430	5430	5430	5430	0
527	20250319	112700	9766310	5430	5430	5430	5430	0
528	20250319	112600	9766310	5430	5430	5430	5430	0
529	20250319	112500	9766310	5430	5430	5430	5430	0
530	20250319	112400	9766310	5430	5430	5430	5430	0
531	20250319	112300	9766310	5430	5430	5430	5430	0
532	20250319	112200	9766310	5430	5430	5430	5430	0
533	20250319	112100	9766310	5430	5430	5430	5430	0
534	20250319	112000	9766310	5430	5430	5430	5430	0
535	20250319	111900	9766310	5430	5430	5430	5430	0
536	20250319	111800	9766310	5430	5430	5430	5430	500
537	20250319	111700	7051310	5430	5430	5430	5430	0
538	20250319	111600	7051310	5430	5430	5430	5430	0
539	20250319	111500	7051310	5430	5420	5430	5420	11
540	20250319	111400	6991680	5430	5410	5430	5410	82
541	20250319	111300	6548040	5400	5400	5400	5400	46
542	20250319	111200	6299640	5410	5410	5410	5410	0
543	20250319	111100	6299640	5410	5410	5410	5410	0
544	20250319	111000	6299640	5410	5410	5410	5410	0
545	20250319	110900	6299640	5410	5410	5410	5410	0
546	20250319	110800	6299640	5410	5410	5410	5410	0
547	20250319	110700	6299640	5410	5410	5410	5410	0
548	20250319	110600	6299640	5410	5410	5410	5410	0
549	20250319	110500	6299640	5410	5410	5410	5410	0
550	20250319	110400	6299640	5410	5410	5410	5410	0
551	20250319	110300	6299640	5410	5410	5410	5410	0
552	20250319	110200	6299640	5410	5410	5410	5410	0
553	20250319	110100	6299640	5410	5410	5410	5410	0
554	20250319	110000	6299640	5410	5410	5410	5410	0
555	20250319	105900	6299640	5410	5410	5410	5410	0
556	20250319	105800	6299640	5410	5410	5410	5410	0
557	20250319	105700	6299640	5410	5410	5410	5410	0
558	20250319	105600	6299640	5410	5410	5410	5410	27
559	20250319	105500	6153570	5410	5410	5410	5410	0
560	20250319	105400	6153570	5410	5410	5410	5410	0
561	20250319	105300	6153570	5410	5410	5410	5410	0
562	20250319	105200	6153570	5410	5410	5410	5410	0
563	20250319	105100	6153570	5410	5410	5410	5410	0
564	20250319	105000	6153570	5410	5410	5410	5410	1
565	20250319	104900	6148160	5390	5390	5390	5390	0
566	20250319	104800	6148160	5390	5390	5390	5390	2
567	20250319	104700	6137380	5410	5410	5410	5410	0
568	20250319	104600	6137380	5410	5410	5410	5410	0
569	20250319	104500	6137380	5410	5410	5410	5410	0
570	20250319	104400	6137380	5410	5410	5410	5410	0
571	20250319	104300	6137380	5410	5410	5410	5410	0
572	20250319	104200	6137380	5410	5410	5410	5410	0
573	20250319	104100	6137380	5410	5410	5410	5410	0
574	20250319	104000	6137380	5410	5410	5410	5410	0
575	20250319	103900	6137380	5410	5410	5410	5410	0
576	20250319	103800	6137380	5410	5410	5410	5410	0
577	20250319	103700	6137380	5410	5410	5410	5410	0
578	20250319	103600	6137380	5410	5410	5410	5410	0
579	20250319	103500	6137380	5410	5410	5410	5410	0
580	20250319	103400	6137380	5410	5410	5410	5410	0
581	20250319	103300	6137380	5410	5410	5410	5410	0
582	20250319	103200	6137380	5410	5410	5410	5410	0
583	20250319	103100	6137380	5410	5410	5410	5410	0
584	20250319	103000	6137380	5410	5410	5410	5410	0
585	20250319	102900	6137380	5410	5410	5410	5410	0
586	20250319	102800	6137380	5410	5410	5410	5410	0
587	20250319	102700	6137380	5410	5410	5410	5410	0
588	20250319	102600	6137380	5410	5410	5410	5410	0
589	20250319	102500	6137380	5410	5410	5410	5410	0
590	20250319	102400	6137380	5410	5410	5410	5410	0
591	20250319	102300	6137380	5410	5410	5410	5410	0
592	20250319	102200	6137380	5410	5410	5410	5410	0
593	20250319	102100	6137380	5410	5410	5410	5410	0
594	20250319	102000	6137380	5410	5410	5410	5410	0
595	20250319	101900	6137380	5410	5410	5410	5410	0
596	20250319	101800	6137380	5410	5410	5410	5410	1
597	20250319	101700	6131970	5410	5410	5410	5410	0
598	20250319	101600	6131970	5410	5390	5410	5390	2
599	20250319	101500	6121170	5390	5390	5390	5390	10
600	20250319	101400	6067270	5410	5410	5410	5410	0
601	20250319	101300	6067270	5410	5410	5410	5410	0
602	20250319	101200	6067270	5410	5410	5410	5410	0
603	20250319	101100	6067270	5410	5410	5410	5410	0
604	20250319	101000	6067270	5410	5410	5410	5410	1
605	20250319	100900	6061860	5390	5390	5390	5390	1
606	20250319	100800	6056470	5410	5400	5410	5400	21
607	20250319	100700	5943060	5410	5410	5410	5410	0
608	20250319	100600	5943060	5410	5410	5410	5410	1
609	20250319	100500	5937650	5410	5390	5410	5360	101
610	20250319	100400	5395070	5410	5410	5410	5410	0
611	20250319	100300	5395070	5410	5410	5410	5410	0
612	20250319	100200	5395070	5410	5410	5410	5410	0
613	20250319	100100	5395070	5410	5410	5410	5410	0
614	20250319	100000	5395070	5410	5410	5410	5410	1
615	20250319	095900	5389660	5410	5410	5410	5410	0
616	20250319	095800	5389660	5410	5410	5410	5410	0
617	20250319	095700	5389660	5410	5410	5410	5410	0
618	20250319	095600	5389660	5410	5410	5410	5410	0
619	20250319	095500	5389660	5410	5410	5410	5410	0
620	20250319	095400	5389660	5410	5410	5410	5410	0
621	20250319	095300	5389660	5410	5410	5410	5410	0
622	20250319	095200	5389660	5410	5400	5410	5400	13
623	20250319	095100	5319450	5410	5410	5410	5410	0
624	20250319	095000	5319450	5410	5410	5410	5410	0
625	20250319	094900	5319450	5410	5410	5410	5410	0
626	20250319	094800	5319450	5410	5410	5410	5410	0
627	20250319	094700	5319450	5410	5410	5410	5410	0
628	20250319	094600	5319450	5410	5410	5410	5410	0
629	20250319	094500	5319450	5410	5410	5410	5410	0
630	20250319	094400	5319450	5410	5410	5410	5410	0
631	20250319	094300	5319450	5410	5410	5410	5410	0
632	20250319	094200	5319450	5410	5400	5410	5400	12
633	20250319	094100	5254640	5410	5410	5410	5410	0
634	20250319	094000	5254640	5410	5410	5410	5410	0
635	20250319	093900	5254640	5410	5410	5410	5410	1
636	20250319	093800	5249230	5320	5320	5320	5320	0
637	20250319	093700	5249230	5320	5370	5370	5320	314
638	20250319	093600	3573030	5370	5410	5410	5370	142
639	20250319	093500	2806050	5410	5410	5410	5410	0
640	20250319	093400	2806050	5410	5410	5410	5410	1
641	20250319	093300	2800640	5370	5370	5370	5370	0
642	20250319	093200	2800640	5370	5370	5370	5370	0
643	20250319	093100	2800640	5370	5370	5370	5370	28
644	20250319	093000	2650280	5370	5370	5370	5370	1
645	20250319	092900	2644910	5350	5350	5350	5350	2
646	20250319	092800	2634210	5350	5350	5350	5350	22
647	20250319	092700	2516510	5370	5370	5370	5370	9
648	20250319	092600	2468180	5370	5370	5370	5370	3
649	20250319	092500	2452070	5430	5430	5430	5430	0
650	20250319	092400	2452070	5430	5430	5430	5430	0
651	20250319	092300	2452070	5430	5430	5430	5430	0
652	20250319	092200	2452070	5430	5430	5430	5430	0
653	20250319	092100	2452070	5430	5430	5430	5430	0
654	20250319	092000	2452070	5430	5430	5430	5430	0
655	20250319	091900	2452070	5430	5430	5430	5430	0
656	20250319	091800	2452070	5430	5400	5430	5400	78
657	20250319	091700	2030840	5430	5430	5430	5430	0
658	20250319	091600	2030840	5430	5430	5430	5430	0
659	20250319	091500	2030840	5430	5430	5430	5430	0
660	20250319	091400	2030840	5430	5450	5450	5410	290
661	20250319	091300	456190	5490	5490	5490	5490	0
662	20250319	091200	456190	5490	5490	5490	5490	0
663	20250319	091100	456190	5490	5490	5490	5490	0
664	20250319	091000	456190	5490	5490	5490	5490	0
665	20250319	090900	456190	5490	5490	5490	5490	0
666	20250319	090800	456190	5490	5490	5490	5490	0
667	20250319	090700	456190	5490	5490	5490	5490	0
668	20250319	090600	456190	5490	5490	5490	5490	0
669	20250319	090500	456190	5490	5490	5490	5490	0
670	20250319	090400	456190	5490	5490	5490	5490	0
671	20250319	090300	456190	5490	5490	5490	5490	0
672	20250319	090200	456190	5490	5490	5490	5490	1
673	20250319	090100	450700	5460	5460	5460	5460	0
674	20250319	090000	450700	5460	5500	5500	5460	82