KissMeData/215360/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	204900	105420500	9810	9810	9810	9810	113
3	20250318	204800	105420500	9810	9810	9810	9810	0
4	20250318	204700	105420500	9810	9810	9810	9810	0
5	20250318	204600	105420500	9810	9810	9810	9810	0
6	20250318	204500	105420500	9810	9810	9810	9810	0
7	20250318	204400	105420500	9810	9810	9810	9810	0
8	20250318	204300	105420500	9810	9810	9810	9810	0
9	20250318	204200	105420500	9810	9810	9810	9810	0
10	20250318	204100	105420500	9810	9810	9810	9810	0
11	20250318	204000	105420500	9810	9810	9810	9810	0
12	20250318	203900	105420500	9810	9810	9810	9810	0
13	20250318	203800	105420500	9810	9810	9810	9810	0
14	20250318	203700	105420500	9810	9810	9810	9810	0
15	20250318	203600	105420500	9810	9810	9810	9810	0
16	20250318	203500	105420500	9810	9810	9810	9810	0
17	20250318	203400	105420500	9810	9810	9810	9810	0
18	20250318	203300	105420500	9810	9810	9810	9810	0
19	20250318	203200	105420500	9810	9810	9810	9810	0
20	20250318	203100	105420500	9810	9810	9810	9810	0
21	20250318	203000	105420500	9810	9810	9810	9810	0
22	20250318	202900	105420500	9810	9810	9810	9810	0
23	20250318	202800	105420500	9810	9810	9810	9810	0
24	20250318	202700	105420500	9810	9810	9810	9810	0
25	20250318	202600	105420500	9810	9810	9810	9810	0
26	20250318	202500	105420500	9810	9810	9810	9810	0
27	20250318	202400	105420500	9810	9810	9810	9810	0
28	20250318	202300	105420500	9810	9810	9810	9810	0
29	20250318	202200	105420500	9810	9810	9810	9810	0
30	20250318	202100	105420500	9810	9810	9810	9810	0
31	20250318	202000	105420500	9810	9810	9810	9810	0
32	20250318	201900	105420500	9810	9810	9810	9810	113
33	20250318	201800	105420500	9810	9810	9810	9810	0
34	20250318	201700	105420500	9810	9810	9810	9810	0
35	20250318	201600	105420500	9810	9810	9810	9810	0
36	20250318	201500	105420500	9810	9810	9810	9810	0
37	20250318	201400	105420500	9810	9810	9810	9810	0
38	20250318	201300	105420500	9810	9810	9810	9810	0
39	20250318	201200	105420500	9810	9810	9810	9810	0
40	20250318	201100	105420500	9810	9810	9810	9810	0
41	20250318	201000	105420500	9810	9810	9810	9810	0
42	20250318	200900	105420500	9810	9810	9810	9810	0
43	20250318	200800	105420500	9810	9810	9810	9810	0
44	20250318	200700	105420500	9810	9810	9810	9810	0
45	20250318	200600	105420500	9810	9810	9810	9810	0
46	20250318	200500	105420500	9810	9810	9810	9810	0
47	20250318	200400	105420500	9810	9810	9810	9810	0
48	20250318	200300	105420500	9810	9810	9810	9810	0
49	20250318	200200	105420500	9810	9810	9810	9810	0
50	20250318	200100	105420500	9810	9810	9810	9810	0
51	20250318	200000	105420500	9810	9810	9810	9810	0
52	20250318	195900	105420500	9810	9810	9810	9810	0
53	20250318	195800	105420500	9810	9810	9810	9810	0
54	20250318	195700	105420500	9810	9810	9810	9810	0
55	20250318	195600	105420500	9810	9810	9810	9810	0
56	20250318	195500	105420500	9810	9810	9810	9810	0
57	20250318	195400	105420500	9810	9810	9810	9810	0
58	20250318	195300	105420500	9810	9810	9810	9810	0
59	20250318	195200	105420500	9810	9810	9810	9810	0
60	20250318	195100	105420500	9810	9810	9810	9810	0
61	20250318	195000	105420500	9810	9810	9810	9810	0
62	20250318	194900	105420500	9810	9810	9810	9810	113
63	20250318	194800	105420500	9810	9810	9810	9810	0
64	20250318	194700	105420500	9810	9810	9810	9810	0
65	20250318	194600	105420500	9810	9810	9810	9810	0
66	20250318	194500	105420500	9810	9810	9810	9810	0
67	20250318	194400	105420500	9810	9810	9810	9810	0
68	20250318	194300	105420500	9810	9810	9810	9810	0
69	20250318	194200	105420500	9810	9810	9810	9810	0
70	20250318	194100	105420500	9810	9810	9810	9810	0
71	20250318	194000	105420500	9810	9810	9810	9810	0
72	20250318	193900	105420500	9810	9810	9810	9810	0
73	20250318	193800	105420500	9810	9810	9810	9810	0
74	20250318	193700	105420500	9810	9810	9810	9810	0
75	20250318	193600	105420500	9810	9810	9810	9810	0
76	20250318	193500	105420500	9810	9810	9810	9810	0
77	20250318	193400	105420500	9810	9810	9810	9810	0
78	20250318	193300	105420500	9810	9810	9810	9810	0
79	20250318	193200	105420500	9810	9810	9810	9810	0
80	20250318	193100	105420500	9810	9810	9810	9810	0
81	20250318	193000	105420500	9810	9810	9810	9810	0
82	20250318	192900	105420500	9810	9810	9810	9810	0
83	20250318	192800	105420500	9810	9810	9810	9810	0
84	20250318	192700	105420500	9810	9810	9810	9810	0
85	20250318	192600	105420500	9810	9810	9810	9810	0
86	20250318	192500	105420500	9810	9810	9810	9810	0
87	20250318	192400	105420500	9810	9810	9810	9810	0
88	20250318	192300	105420500	9810	9810	9810	9810	0
89	20250318	192200	105420500	9810	9810	9810	9810	0
90	20250318	192100	105420500	9810	9810	9810	9810	0
91	20250318	192000	105420500	9810	9810	9810	9810	0
92	20250318	191900	105420500	9810	9810	9810	9810	113
93	20250318	191800	105420500	9810	9810	9810	9810	0
94	20250318	191700	105420500	9810	9810	9810	9810	0
95	20250318	191600	105420500	9810	9810	9810	9810	0
96	20250318	191500	105420500	9810	9810	9810	9810	0
97	20250318	191400	105420500	9810	9810	9810	9810	0
98	20250318	191300	105420500	9810	9810	9810	9810	0
99	20250318	191200	105420500	9810	9810	9810	9810	0
100	20250318	191100	105420500	9810	9810	9810	9810	0
101	20250318	191000	105420500	9810	9810	9810	9810	0
102	20250318	190900	105420500	9810	9810	9810	9810	0
103	20250318	190800	105420500	9810	9810	9810	9810	0
104	20250318	190700	105420500	9810	9810	9810	9810	0
105	20250318	190600	105420500	9810	9810	9810	9810	0
106	20250318	190500	105420500	9810	9810	9810	9810	0
107	20250318	190400	105420500	9810	9810	9810	9810	0
108	20250318	190300	105420500	9810	9810	9810	9810	0
109	20250318	190200	105420500	9810	9810	9810	9810	0
110	20250318	190100	105420500	9810	9810	9810	9810	0
111	20250318	190000	105420500	9810	9810	9810	9810	0
112	20250318	185900	105420500	9810	9810	9810	9810	0
113	20250318	185800	105420500	9810	9810	9810	9810	0
114	20250318	185700	105420500	9810	9810	9810	9810	0
115	20250318	185600	105420500	9810	9810	9810	9810	0
116	20250318	185500	105420500	9810	9810	9810	9810	0
117	20250318	185400	105420500	9810	9810	9810	9810	0
118	20250318	185300	105420500	9810	9810	9810	9810	0
119	20250318	185200	105420500	9810	9810	9810	9810	0
120	20250318	185100	105420500	9810	9810	9810	9810	0
121	20250318	185000	105420500	9810	9810	9810	9810	0
122	20250318	184900	105420500	9810	9810	9810	9810	113
123	20250318	184800	105420500	9810	9810	9810	9810	0
124	20250318	184700	105420500	9810	9810	9810	9810	0
125	20250318	184600	105420500	9810	9810	9810	9810	0
126	20250318	184500	105420500	9810	9810	9810	9810	0
127	20250318	184400	105420500	9810	9810	9810	9810	0
128	20250318	184300	105420500	9810	9810	9810	9810	0
129	20250318	184200	105420500	9810	9810	9810	9810	0
130	20250318	184100	105420500	9810	9810	9810	9810	0
131	20250318	184000	105420500	9810	9810	9810	9810	0
132	20250318	183900	105420500	9810	9810	9810	9810	0
133	20250318	183800	105420500	9810	9810	9810	9810	0
134	20250318	183700	105420500	9810	9810	9810	9810	0
135	20250318	183600	105420500	9810	9810	9810	9810	0
136	20250318	183500	105420500	9810	9810	9810	9810	0
137	20250318	183400	105420500	9810	9810	9810	9810	0
138	20250318	183300	105420500	9810	9810	9810	9810	0
139	20250318	183200	105420500	9810	9810	9810	9810	0
140	20250318	183100	105420500	9810	9810	9810	9810	0
141	20250318	183000	105420500	9810	9810	9810	9810	0
142	20250318	182900	105420500	9810	9810	9810	9810	0
143	20250318	182800	105420500	9810	9810	9810	9810	0
144	20250318	182700	105420500	9810	9810	9810	9810	0
145	20250318	182600	105420500	9810	9810	9810	9810	0
146	20250318	182500	105420500	9810	9810	9810	9810	0
147	20250318	182400	105420500	9810	9810	9810	9810	0
148	20250318	182300	105420500	9810	9810	9810	9810	0
149	20250318	182200	105420500	9810	9810	9810	9810	0
150	20250318	182100	105420500	9810	9810	9810	9810	0
151	20250318	182000	105420500	9810	9810	9810	9810	0
152	20250318	181900	105420500	9810	9810	9810	9810	113
153	20250318	181800	105420500	9810	9810	9810	9810	0
154	20250318	181700	105420500	9810	9810	9810	9810	0
155	20250318	181600	105420500	9810	9810	9810	9810	0
156	20250318	181500	105420500	9810	9810	9810	9810	0
157	20250318	181400	105420500	9810	9810	9810	9810	0
158	20250318	181300	105420500	9810	9810	9810	9810	0
159	20250318	181200	105420500	9810	9810	9810	9810	0
160	20250318	181100	105420500	9810	9810	9810	9810	0
161	20250318	181000	105420500	9810	9810	9810	9810	0
162	20250318	180900	105420500	9810	9810	9810	9810	0
163	20250318	180800	105420500	9810	9810	9810	9810	0
164	20250318	180700	105420500	9810	9810	9810	9810	0
165	20250318	180600	105420500	9810	9810	9810	9810	0
166	20250318	180500	105420500	9810	9810	9810	9810	0
167	20250318	180400	105420500	9810	9810	9810	9810	0
168	20250318	180300	105420500	9810	9810	9810	9810	0
169	20250318	180200	105420500	9810	9810	9810	9810	0
170	20250318	180100	105420500	9810	9810	9810	9810	0
171	20250318	180000	105420500	9810	9810	9810	9810	0
172	20250318	175900	105420500	9810	9810	9810	9810	0
173	20250318	175800	105420500	9810	9810	9810	9810	0
174	20250318	175700	105420500	9810	9810	9810	9810	0
175	20250318	175600	105420500	9810	9810	9810	9810	0
176	20250318	175500	105420500	9810	9810	9810	9810	0
177	20250318	175400	105420500	9810	9810	9810	9810	0
178	20250318	175300	105420500	9810	9810	9810	9810	0
179	20250318	175200	105420500	9810	9810	9810	9810	0
180	20250318	175100	105420500	9810	9810	9810	9810	0
181	20250318	175000	105420500	9810	9810	9810	9810	0
182	20250318	174900	105420500	9810	9810	9810	9810	113
183	20250318	174800	105420500	9810	9810	9810	9810	0
184	20250318	174700	105420500	9810	9810	9810	9810	0
185	20250318	174600	105420500	9810	9810	9810	9810	0
186	20250318	174500	105420500	9810	9810	9810	9810	0
187	20250318	174400	105420500	9810	9810	9810	9810	0
188	20250318	174300	105420500	9810	9810	9810	9810	0
189	20250318	174200	105420500	9810	9810	9810	9810	0
190	20250318	174100	105420500	9810	9810	9810	9810	0
191	20250318	174000	105420500	9810	9810	9810	9810	0
192	20250318	173900	105420500	9810	9810	9810	9810	0
193	20250318	173800	105420500	9810	9810	9810	9810	0
194	20250318	173700	105420500	9810	9810	9810	9810	0
195	20250318	173600	105420500	9810	9810	9810	9810	0
196	20250318	173500	105420500	9810	9810	9810	9810	0
197	20250318	173400	105420500	9810	9810	9810	9810	0
198	20250318	173300	105420500	9810	9810	9810	9810	0
199	20250318	173200	105420500	9810	9810	9810	9810	0
200	20250318	173100	105420500	9810	9810	9810	9810	0
201	20250318	173000	105420500	9810	9810	9810	9810	0
202	20250318	172900	105420500	9810	9810	9810	9810	0
203	20250318	172800	105420500	9810	9810	9810	9810	0
204	20250318	172700	105420500	9810	9810	9810	9810	0
205	20250318	172600	105420500	9810	9810	9810	9810	0
206	20250318	172500	105420500	9810	9810	9810	9810	0
207	20250318	172400	105420500	9810	9810	9810	9810	0
208	20250318	172300	105420500	9810	9810	9810	9810	0
209	20250318	172200	105420500	9810	9810	9810	9810	0
210	20250318	172100	105420500	9810	9810	9810	9810	0
211	20250318	172000	105420500	9810	9810	9810	9810	0
212	20250318	171900	105420500	9810	9810	9810	9810	113
213	20250318	171800	105420500	9810	9810	9810	9810	0
214	20250318	171700	105420500	9810	9810	9810	9810	0
215	20250318	171600	105420500	9810	9810	9810	9810	0
216	20250318	171500	105420500	9810	9810	9810	9810	0
217	20250318	171400	105420500	9810	9810	9810	9810	0
218	20250318	171300	105420500	9810	9810	9810	9810	0
219	20250318	171200	105420500	9810	9810	9810	9810	0
220	20250318	171100	105420500	9810	9810	9810	9810	0
221	20250318	171000	105420500	9810	9810	9810	9810	0
222	20250318	170900	105420500	9810	9810	9810	9810	0
223	20250318	170800	105420500	9810	9810	9810	9810	0
224	20250318	170700	105420500	9810	9810	9810	9810	0
225	20250318	170600	105420500	9810	9810	9810	9810	0
226	20250318	170500	105420500	9810	9810	9810	9810	0
227	20250318	170400	105420500	9810	9810	9810	9810	0
228	20250318	170300	105420500	9810	9810	9810	9810	0
229	20250318	170200	105420500	9810	9810	9810	9810	0
230	20250318	170100	105420500	9810	9810	9810	9810	0
231	20250318	170000	105420500	9810	9810	9810	9810	0
232	20250318	165900	105420500	9810	9810	9810	9810	0
233	20250318	165800	105420500	9810	9810	9810	9810	0
234	20250318	165700	105420500	9810	9810	9810	9810	0
235	20250318	165600	105420500	9810	9810	9810	9810	0
236	20250318	165500	105420500	9810	9810	9810	9810	0
237	20250318	165400	105420500	9810	9810	9810	9810	0
238	20250318	165300	105420500	9810	9810	9810	9810	0
239	20250318	165200	105420500	9810	9810	9810	9810	0
240	20250318	165100	105420500	9810	9810	9810	9810	0
241	20250318	165000	105420500	9810	9810	9810	9810	0
242	20250318	164900	105420500	9810	9810	9810	9810	113
243	20250318	164800	105420500	9810	9810	9810	9810	0
244	20250318	164700	105420500	9810	9810	9810	9810	0
245	20250318	164600	105420500	9810	9810	9810	9810	0
246	20250318	164500	105420500	9810	9810	9810	9810	0
247	20250318	164400	105420500	9810	9810	9810	9810	0
248	20250318	164300	105420500	9810	9810	9810	9810	0
249	20250318	164200	105420500	9810	9810	9810	9810	0
250	20250318	164100	105420500	9810	9810	9810	9810	0
251	20250318	164000	105420500	9810	9810	9810	9810	0
252	20250318	163900	105420500	9810	9810	9810	9810	0
253	20250318	163800	105420500	9810	9810	9810	9810	0
254	20250318	163700	105420500	9810	9810	9810	9810	0
255	20250318	163600	105420500	9810	9810	9810	9810	0
256	20250318	163500	105420500	9810	9810	9810	9810	0
257	20250318	163400	105420500	9810	9810	9810	9810	0
258	20250318	163300	105420500	9810	9810	9810	9810	0
259	20250318	163200	105420500	9810	9810	9810	9810	0
260	20250318	163100	105420500	9810	9810	9810	9810	0
261	20250318	163000	105420500	9810	9810	9810	9810	0
262	20250318	162900	105420500	9810	9810	9810	9810	0
263	20250318	162800	105420500	9810	9810	9810	9810	0
264	20250318	162700	105420500	9810	9810	9810	9810	0
265	20250318	162600	105420500	9810	9810	9810	9810	0
266	20250318	162500	105420500	9810	9810	9810	9810	0
267	20250318	162400	105420500	9810	9810	9810	9810	0
268	20250318	162300	105420500	9810	9810	9810	9810	0
269	20250318	162200	105420500	9810	9810	9810	9810	0
270	20250318	162100	105420500	9810	9810	9810	9810	0
271	20250318	162000	105420500	9810	9810	9810	9810	0
272	20250318	161900	105420500	9810	9810	9810	9810	113
273	20250318	161800	105420500	9810	9810	9810	9810	0
274	20250318	161700	105420500	9810	9810	9810	9810	0
275	20250318	161600	105420500	9810	9810	9810	9810	0
276	20250318	161500	105420500	9810	9810	9810	9810	0
277	20250318	161400	105420500	9810	9810	9810	9810	0
278	20250318	161300	105420500	9810	9810	9810	9810	0
279	20250318	161200	105420500	9810	9810	9810	9810	0
280	20250318	161100	105420500	9810	9810	9810	9810	0
281	20250318	161000	105420500	9810	9810	9810	9810	0
282	20250318	160900	105420500	9810	9810	9810	9810	0
283	20250318	160800	105420500	9810	9810	9810	9810	0
284	20250318	160700	105420500	9810	9810	9810	9810	0
285	20250318	160600	105420500	9810	9810	9810	9810	0
286	20250318	160500	105420500	9810	9810	9810	9810	0
287	20250318	160400	105420500	9810	9810	9810	9810	0
288	20250318	160300	105420500	9810	9810	9810	9810	0
289	20250318	160200	105420500	9810	9810	9810	9810	0
290	20250318	160100	105420500	9810	9810	9810	9810	0
291	20250318	160000	105420500	9810	9810	9810	9810	0
292	20250318	155900	105420500	9810	9810	9810	9810	0
293	20250318	155800	105420500	9810	9810	9810	9810	0
294	20250318	155700	105420500	9810	9810	9810	9810	0
295	20250318	155600	105420500	9810	9810	9810	9810	0
296	20250318	155500	105420500	9810	9810	9810	9810	0
297	20250318	155400	105420500	9810	9810	9810	9810	0
298	20250318	155300	105420500	9810	9810	9810	9810	0
299	20250318	155200	105420500	9810	9810	9810	9810	0
300	20250318	155100	105420500	9810	9810	9810	9810	0
301	20250318	155000	105420500	9810	9810	9810	9810	0
302	20250318	154900	105420500	9810	9810	9810	9810	113
303	20250318	154800	105420500	9810	9810	9810	9810	0
304	20250318	154700	105420500	9810	9810	9810	9810	0
305	20250318	154600	105420500	9810	9810	9810	9810	0
306	20250318	154500	105420500	9810	9810	9810	9810	0
307	20250318	154400	105420500	9810	9810	9810	9810	0
308	20250318	154300	105420500	9810	9810	9810	9810	0
309	20250318	154200	105420500	9810	9810	9810	9810	0
310	20250318	154100	105420500	9810	9810	9810	9810	0
311	20250318	154000	105420500	9810	9810	9810	9810	0
312	20250318	153900	105420500	9810	9810	9810	9810	0
313	20250318	153800	105420500	9810	9810	9810	9810	0
314	20250318	153700	105420500	9810	9810	9810	9810	0
315	20250318	153600	105420500	9810	9810	9810	9810	0
316	20250318	153500	105420500	9810	9810	9810	9810	0
317	20250318	153400	105420500	9810	9810	9810	9810	0
318	20250318	153300	105420500	9810	9810	9810	9810	0
319	20250318	153200	105420500	9810	9810	9810	9810	0
320	20250318	153100	105420500	9810	9810	9810	9810	0
321	20250318	153000	105420500	9810	9810	9810	9810	113
322	20250318	152900	104311970	9840	9840	9840	9840	0
323	20250318	152800	104311970	9840	9840	9840	9840	0
324	20250318	152700	104311970	9840	9840	9840	9840	0
325	20250318	152600	104311970	9840	9840	9840	9840	0
326	20250318	152500	104311970	9840	9840	9840	9840	0
327	20250318	152400	104311970	9840	9840	9840	9840	0
328	20250318	152300	104311970	9840	9840	9840	9840	0
329	20250318	152200	104311970	9840	9840	9840	9840	0
330	20250318	152100	104311970	9840	9840	9840	9840	0
331	20250318	152000	104311970	9840	9840	9840	9840	0
332	20250318	151900	104311970	9840	9820	9840	9820	50
333	20250318	151800	103820810	9810	9810	9810	9810	186
334	20250318	151700	101996150	9860	9860	9860	9860	0
335	20250318	151600	101996150	9860	9860	9860	9860	0
336	20250318	151500	101996150	9860	9860	9860	9860	0
337	20250318	151400	101996150	9860	9860	9860	9860	0
338	20250318	151300	101996150	9860	9860	9860	9860	1
339	20250318	151200	101986290	9810	9810	9810	9810	0
340	20250318	151100	101986290	9810	9810	9810	9810	0
341	20250318	151000	101986290	9810	9810	9810	9810	0
342	20250318	150900	101986290	9810	9810	9810	9810	0
343	20250318	150800	101986290	9810	9810	9810	9810	0
344	20250318	150700	101986290	9810	9810	9810	9810	0
345	20250318	150600	101986290	9810	9810	9810	9810	8
346	20250318	150500	101907810	9810	9810	9810	9810	0
347	20250318	150400	101907810	9810	9810	9810	9810	0
348	20250318	150300	101907810	9810	9810	9810	9810	0
349	20250318	150200	101907810	9810	9810	9810	9810	0
350	20250318	150100	101907810	9810	9810	9810	9810	0
351	20250318	150000	101907810	9810	9810	9810	9810	0
352	20250318	145900	101907810	9810	9810	9810	9810	7
353	20250318	145800	101839140	9810	9810	9810	9810	0
354	20250318	145700	101839140	9810	9810	9810	9810	0
355	20250318	145600	101839140	9810	9810	9810	9810	0
356	20250318	145500	101839140	9810	9810	9810	9810	0
357	20250318	145400	101839140	9810	9810	9810	9810	0
358	20250318	145300	101839140	9810	9810	9810	9810	0
359	20250318	145200	101839140	9810	9810	9810	9810	0
360	20250318	145100	101839140	9810	9810	9810	9810	0
361	20250318	145000	101839140	9810	9810	9810	9810	0
362	20250318	144900	101839140	9810	9810	9810	9810	0
363	20250318	144800	101839140	9810	9810	9810	9810	0
364	20250318	144700	101839140	9810	9810	9810	9810	0
365	20250318	144600	101839140	9810	9810	9810	9810	50
366	20250318	144500	101348640	9810	9820	9820	9810	67
367	20250318	144400	100691100	9810	9810	9810	9810	0
368	20250318	144300	100691100	9810	9810	9810	9810	0
369	20250318	144200	100691100	9810	9810	9810	9810	0
370	20250318	144100	100691100	9810	9810	9810	9810	0
371	20250318	144000	100691100	9810	9810	9810	9810	0
372	20250318	143900	100691100	9810	9810	9810	9810	0
373	20250318	143800	100691100	9810	9810	9810	9810	0
374	20250318	143700	100691100	9810	9810	9810	9810	0
375	20250318	143600	100691100	9810	9810	9810	9810	4
376	20250318	143500	100651860	9810	9820	9820	9810	759
377	20250318	143400	93205750	9810	9810	9810	9810	0
378	20250318	143300	93205750	9810	9810	9810	9810	0
379	20250318	143200	93205750	9810	9810	9810	9810	0
380	20250318	143100	93205750	9810	9810	9810	9810	0
381	20250318	143000	93205750	9810	9810	9810	9810	0
382	20250318	142900	93205750	9810	9810	9810	9810	0
383	20250318	142800	93205750	9810	9810	9810	9810	0
384	20250318	142700	93205750	9810	9810	9810	9810	0
385	20250318	142600	93205750	9810	9810	9810	9810	83
386	20250318	142500	92391520	9830	9830	9830	9830	0
387	20250318	142400	92391520	9830	9830	9830	9830	4
388	20250318	142300	92352200	9840	9840	9840	9840	0
389	20250318	142200	92352200	9840	9840	9840	9840	0
390	20250318	142100	92352200	9840	9840	9840	9840	0
391	20250318	142000	92352200	9840	9840	9840	9840	0
392	20250318	141900	92352200	9840	9840	9840	9840	0
393	20250318	141800	92352200	9840	9840	9840	9840	0
394	20250318	141700	92352200	9840	9840	9840	9840	0
395	20250318	141600	92352200	9840	9840	9840	9840	0
396	20250318	141500	92352200	9840	9840	9840	9840	1
397	20250318	141400	92342360	9840	9840	9840	9840	0
398	20250318	141300	92342360	9840	9840	9840	9840	100
399	20250318	141200	91358360	9800	9800	9800	9800	0
400	20250318	141100	91358360	9800	9800	9800	9800	0
401	20250318	141000	91358360	9800	9800	9800	9800	0
402	20250318	140900	91358360	9800	9800	9800	9800	0
403	20250318	140800	91358360	9800	9800	9800	9800	0
404	20250318	140700	91358360	9800	9800	9800	9800	0
405	20250318	140600	91358360	9800	9800	9800	9800	0
406	20250318	140500	91358360	9800	9800	9800	9800	0
407	20250318	140400	91358360	9800	9800	9800	9800	0
408	20250318	140300	91358360	9800	9800	9800	9800	0
409	20250318	140200	91358360	9800	9800	9800	9800	0
410	20250318	140100	91358360	9800	9800	9800	9800	0
411	20250318	140000	91358360	9800	9800	9800	9800	0
412	20250318	135900	91358360	9800	9800	9800	9800	0
413	20250318	135800	91358360	9800	9800	9800	9800	0
414	20250318	135700	91358360	9800	9800	9800	9800	0
415	20250318	135600	91358360	9800	9800	9800	9800	0
416	20250318	135500	91358360	9800	9800	9800	9800	0
417	20250318	135400	91358360	9800	9800	9800	9800	0
418	20250318	135300	91358360	9800	9800	9800	9800	0
419	20250318	135200	91358360	9800	9800	9800	9800	0
420	20250318	135100	91358360	9800	9800	9800	9800	0
421	20250318	135000	91358360	9800	9800	9800	9800	0
422	20250318	134900	91358360	9800	9800	9800	9800	0
423	20250318	134800	91358360	9800	9800	9800	9800	0
424	20250318	134700	91358360	9800	9800	9800	9800	0
425	20250318	134600	91358360	9800	9800	9800	9800	0
426	20250318	134500	91358360	9800	9800	9800	9800	0
427	20250318	134400	91358360	9800	9800	9800	9800	0
428	20250318	134300	91358360	9800	9810	9810	9800	703
429	20250318	134200	84468190	9810	9810	9810	9810	0
430	20250318	134100	84468190	9810	9810	9810	9810	0
431	20250318	134000	84468190	9810	9810	9810	9810	0
432	20250318	133900	84468190	9810	9810	9810	9810	0
433	20250318	133800	84468190	9810	9810	9810	9810	0
434	20250318	133700	84468190	9810	9820	9820	9810	231
435	20250318	133600	82201880	9820	9840	9840	9820	724
436	20250318	133500	75087130	9840	9840	9840	9840	0
437	20250318	133400	75087130	9840	9840	9840	9840	0
438	20250318	133300	75087130	9840	9840	9840	9840	147
439	20250318	133200	73640650	9840	9850	9850	9840	344
440	20250318	133100	70255190	9850	9850	9850	9850	0
441	20250318	133000	70255190	9850	9850	9850	9850	0
442	20250318	132900	70255190	9850	9850	9850	9850	0
443	20250318	132800	70255190	9850	9850	9850	9850	0
444	20250318	132700	70255190	9850	9850	9850	9850	0
445	20250318	132600	70255190	9850	9850	9850	9850	0
446	20250318	132500	70255190	9850	9850	9850	9850	3
447	20250318	132400	70225640	9850	9850	9850	9850	0
448	20250318	132300	70225640	9850	9850	9850	9850	0
449	20250318	132200	70225640	9850	9850	9850	9850	0
450	20250318	132100	70225640	9850	9850	9850	9850	0
451	20250318	132000	70225640	9850	9850	9850	9850	0
452	20250318	131900	70225640	9850	9850	9850	9850	0
453	20250318	131800	70225640	9850	9850	9850	9850	100
454	20250318	131700	69240640	9900	9900	9900	9900	0
455	20250318	131600	69240640	9900	9900	9900	9900	0
456	20250318	131500	69240640	9900	9900	9900	9900	0
457	20250318	131400	69240640	9900	9900	9900	9900	0
458	20250318	131300	69240640	9900	9900	9900	9900	0
459	20250318	131200	69240640	9900	9900	9900	9900	1
460	20250318	131100	69230740	9860	9860	9860	9860	0
461	20250318	131000	69230740	9860	9860	9860	9860	0
462	20250318	130900	69230740	9860	9860	9860	9860	0
463	20250318	130800	69230740	9860	9860	9860	9860	0
464	20250318	130700	69230740	9860	9860	9860	9860	0
465	20250318	130600	69230740	9860	9860	9860	9860	0
466	20250318	130500	69230740	9860	9860	9860	9860	0
467	20250318	130400	69230740	9860	9860	9860	9860	12
468	20250318	130300	69112420	9860	9860	9860	9860	50
469	20250318	130200	68619420	9900	9900	9900	9900	0
470	20250318	130100	68619420	9900	9900	9900	9900	1
471	20250318	130000	68609520	9860	9860	9860	9860	0
472	20250318	125900	68609520	9860	9860	9860	9860	0
473	20250318	125800	68609520	9860	9860	9860	9860	0
474	20250318	125700	68609520	9860	9860	9860	9860	0
475	20250318	125600	68609520	9860	9860	9860	9860	0
476	20250318	125500	68609520	9860	9860	9860	9860	2
477	20250318	125400	68589800	9880	9880	9880	9880	206
478	20250318	125300	66554520	9880	9870	9880	9870	588
479	20250318	125200	60747580	9860	9850	9860	9850	1240
480	20250318	125100	48526660	9830	9830	9830	9830	0
481	20250318	125000	48526660	9830	9830	9830	9830	0
482	20250318	124900	48526660	9830	9830	9830	9830	0
483	20250318	124800	48526660	9830	9830	9830	9830	426
484	20250318	124700	44339080	9850	9850	9850	9850	0
485	20250318	124600	44339080	9850	9850	9850	9850	0
486	20250318	124500	44339080	9850	9850	9850	9850	1
487	20250318	124400	44329230	9840	9840	9840	9840	0
488	20250318	124300	44329230	9840	9840	9840	9840	50
489	20250318	124200	43837230	9860	9860	9860	9860	0
490	20250318	124100	43837230	9860	9860	9860	9860	0
491	20250318	124000	43837230	9860	9860	9860	9860	0
492	20250318	123900	43837230	9860	9860	9860	9860	0
493	20250318	123800	43837230	9860	9860	9860	9860	0
494	20250318	123700	43837230	9860	9860	9860	9860	60
495	20250318	123600	43245630	9860	9860	9860	9860	0
496	20250318	123500	43245630	9860	9860	9860	9860	10
497	20250318	123400	43147030	9870	9870	9870	9870	5
498	20250318	123300	43097680	9870	9870	9870	9870	0
499	20250318	123200	43097680	9870	9870	9870	9870	0
500	20250318	123100	43097680	9870	9870	9870	9870	0
501	20250318	123000	43097680	9870	9870	9870	9870	0
502	20250318	122900	43097680	9870	9870	9870	9870	0
503	20250318	122800	43097680	9870	9870	9870	9870	0
504	20250318	122700	43097680	9870	9870	9870	9870	0
505	20250318	122600	43097680	9870	9870	9870	9870	1
506	20250318	122500	43087810	9870	9870	9870	9870	0
507	20250318	122400	43087810	9870	9870	9870	9870	0
508	20250318	122300	43087810	9870	9870	9870	9870	0
509	20250318	122200	43087810	9870	9870	9870	9870	0
510	20250318	122100	43087810	9870	9870	9870	9870	0
511	20250318	122000	43087810	9870	9870	9870	9870	0
512	20250318	121900	43087810	9870	9870	9870	9870	0
513	20250318	121800	43087810	9870	9870	9870	9870	20
514	20250318	121700	42890410	9870	9870	9870	9870	0
515	20250318	121600	42890410	9870	9870	9870	9870	0
516	20250318	121500	42890410	9870	9870	9870	9870	0
517	20250318	121400	42890410	9870	9870	9870	9870	0
518	20250318	121300	42890410	9870	9870	9870	9870	68
519	20250318	121200	42219250	9870	9870	9870	9870	0
520	20250318	121100	42219250	9870	9870	9870	9870	0
521	20250318	121000	42219250	9870	9870	9870	9870	0
522	20250318	120900	42219250	9870	9870	9870	9870	0
523	20250318	120800	42219250	9870	9870	9870	9870	0
524	20250318	120700	42219250	9870	9870	9870	9870	0
525	20250318	120600	42219250	9870	9870	9870	9870	0
526	20250318	120500	42219250	9870	9870	9870	9870	1
527	20250318	120400	42209380	9840	9840	9840	9840	0
528	20250318	120300	42209380	9840	9850	9850	9840	32
529	20250318	120200	41894470	9840	9840	9840	9840	0
530	20250318	120100	41894470	9840	9840	9840	9840	0
531	20250318	120000	41894470	9840	9840	9840	9840	0
532	20250318	115900	41894470	9840	9840	9840	9840	120
533	20250318	115800	40713670	9840	9850	9850	9840	280
534	20250318	115700	37958200	9840	9860	9860	9840	140
535	20250318	115600	36580040	9920	9920	9920	9920	0
536	20250318	115500	36580040	9920	9920	9920	9920	90
537	20250318	115400	35687240	9920	9920	9920	9920	5
538	20250318	115300	35637640	9840	9840	9840	9840	0
539	20250318	115200	35637640	9840	9850	9850	9840	800
540	20250318	115100	27764630	9850	9850	9850	9850	1
541	20250318	115000	27754780	9900	9900	9900	9900	0
542	20250318	114900	27754780	9900	9850	9900	9850	734
543	20250318	114800	20494880	9850	9850	9850	9850	0
544	20250318	114700	20494880	9850	9850	9850	9850	0
545	20250318	114600	20494880	9850	9850	9850	9850	0
546	20250318	114500	20494880	9850	9850	9850	9850	0
547	20250318	114400	20494880	9850	9850	9850	9850	0
548	20250318	114300	20494880	9850	9850	9850	9850	0
549	20250318	114200	20494880	9850	9850	9850	9850	0
550	20250318	114100	20494880	9850	9850	9850	9850	0
551	20250318	114000	20494880	9850	9850	9850	9850	0
552	20250318	113900	20494880	9850	9850	9850	9850	0
553	20250318	113800	20494880	9850	9850	9850	9850	0
554	20250318	113700	20494880	9850	9850	9850	9850	0
555	20250318	113600	20494880	9850	9850	9850	9850	0
556	20250318	113500	20494880	9850	9850	9850	9850	0
557	20250318	113400	20494880	9850	9850	9850	9850	0
558	20250318	113300	20494880	9850	9850	9850	9850	0
559	20250318	113200	20494880	9850	9850	9850	9850	0
560	20250318	113100	20494880	9850	9850	9850	9850	0
561	20250318	113000	20494880	9850	9850	9850	9850	0
562	20250318	112900	20494880	9850	9850	9850	9850	0
563	20250318	112800	20494880	9850	9850	9850	9850	0
564	20250318	112700	20494880	9850	9850	9850	9850	0
565	20250318	112600	20494880	9850	9850	9850	9850	0
566	20250318	112500	20494880	9850	9850	9850	9850	0
567	20250318	112400	20494880	9850	9850	9850	9850	0
568	20250318	112300	20494880	9850	9850	9850	9850	0
569	20250318	112200	20494880	9850	9850	9850	9850	0
570	20250318	112100	20494880	9850	9850	9850	9850	0
571	20250318	112000	20494880	9850	9860	9860	9850	362
572	20250318	111900	16928670	9860	9860	9860	9860	0
573	20250318	111800	16928670	9860	9860	9860	9860	0
574	20250318	111700	16928670	9860	9860	9860	9860	130
575	20250318	111600	15646870	9920	9920	9920	9920	0
576	20250318	111500	15646870	9920	9920	9920	9920	0
577	20250318	111400	15646870	9920	9920	9920	9920	0
578	20250318	111300	15646870	9920	9920	9920	9920	0
579	20250318	111200	15646870	9920	9920	9920	9920	0
580	20250318	111100	15646870	9920	9920	9920	9920	0
581	20250318	111000	15646870	9920	9920	9920	9920	0
582	20250318	110900	15646870	9920	9920	9920	9920	0
583	20250318	110800	15646870	9920	9920	9920	9920	0
584	20250318	110700	15646870	9920	9920	9920	9920	0
585	20250318	110600	15646870	9920	9920	9920	9920	0
586	20250318	110500	15646870	9920	9920	9920	9920	0
587	20250318	110400	15646870	9920	9920	9920	9920	0
588	20250318	110300	15646870	9920	9920	9920	9920	0
589	20250318	110200	15646870	9920	9920	9920	9920	2
590	20250318	110100	15627030	9890	9880	9890	9880	200
591	20250318	110000	13650670	9880	9880	9880	9880	100
592	20250318	105900	12662670	9870	9870	9870	9870	0
593	20250318	105800	12662670	9870	9870	9870	9870	0
594	20250318	105700	12662670	9870	9870	9870	9870	0
595	20250318	105600	12662670	9870	9870	9870	9870	0
596	20250318	105500	12662670	9870	9870	9870	9870	0
597	20250318	105400	12662670	9870	9870	9870	9870	0
598	20250318	105300	12662670	9870	9870	9870	9870	0
599	20250318	105200	12662670	9870	9870	9870	9870	0
600	20250318	105100	12662670	9870	9870	9870	9870	0
601	20250318	105000	12662670	9870	9870	9870	9870	0
602	20250318	104900	12662670	9870	9870	9870	9870	0
603	20250318	104800	12662670	9870	9870	9870	9870	0
604	20250318	104700	12662670	9870	9870	9870	9870	0
605	20250318	104600	12662670	9870	9870	9870	9870	38
606	20250318	104500	12287610	9870	9870	9870	9870	30
607	20250318	104400	11991510	9870	9870	9870	9870	0
608	20250318	104300	11991510	9870	9870	9870	9870	0
609	20250318	104200	11991510	9870	9870	9870	9870	0
610	20250318	104100	11991510	9870	9870	9870	9870	0
611	20250318	104000	11991510	9870	9870	9870	9870	0
612	20250318	103900	11991510	9870	9870	9870	9870	0
613	20250318	103800	11991510	9870	9870	9870	9870	0
614	20250318	103700	11991510	9870	9880	9880	9870	50
615	20250318	103600	11498000	9870	9870	9870	9870	0
616	20250318	103500	11498000	9870	9870	9870	9870	0
617	20250318	103400	11498000	9870	9870	9870	9870	4
618	20250318	103300	11458520	9870	9870	9870	9870	5
619	20250318	103200	11409170	9910	9910	9910	9910	0
620	20250318	103100	11409170	9910	9910	9910	9910	200
621	20250318	103000	9427170	9870	9870	9870	9870	0
622	20250318	102900	9427170	9870	9870	9870	9870	0
623	20250318	102800	9427170	9870	9870	9870	9870	0
624	20250318	102700	9427170	9870	9870	9870	9870	0
625	20250318	102600	9427170	9870	9870	9870	9870	0
626	20250318	102500	9427170	9870	9870	9870	9870	0
627	20250318	102400	9427170	9870	9870	9870	9870	0
628	20250318	102300	9427170	9870	9870	9870	9870	0
629	20250318	102200	9427170	9870	9870	9870	9870	0
630	20250318	102100	9427170	9870	9880	9880	9870	8
631	20250318	102000	9348200	9910	9910	9910	9910	0
632	20250318	101900	9348200	9910	9910	9910	9910	0
633	20250318	101800	9348200	9910	9910	9910	9910	0
634	20250318	101700	9348200	9910	9910	9910	9910	0
635	20250318	101600	9348200	9910	9910	9910	9910	0
636	20250318	101500	9348200	9910	9910	9910	9910	0
637	20250318	101400	9348200	9910	9910	9910	9910	0
638	20250318	101300	9348200	9910	9910	9910	9910	5
639	20250318	101200	9298650	9910	9910	9910	9910	6
640	20250318	101100	9239190	9900	9900	9900	9900	0
641	20250318	101000	9239190	9900	9900	9900	9900	0
642	20250318	100900	9239190	9900	9900	9900	9900	0
643	20250318	100800	9239190	9900	9900	9900	9900	1
644	20250318	100700	9229290	9920	9920	9920	9920	0
645	20250318	100600	9229290	9920	9920	9920	9920	0
646	20250318	100500	9229290	9920	9920	9920	9920	0
647	20250318	100400	9229290	9920	9920	9920	9920	0
648	20250318	100300	9229290	9920	9920	9920	9920	0
649	20250318	100200	9229290	9920	9920	9920	9920	0
650	20250318	100100	9229290	9920	9920	9920	9920	0
651	20250318	100000	9229290	9920	9920	9920	9920	0
652	20250318	095900	9229290	9920	9920	9920	9920	0
653	20250318	095800	9229290	9920	9920	9920	9920	0
654	20250318	095700	9229290	9920	9920	9920	9920	5
655	20250318	095600	9179690	9870	9870	9870	9870	0
656	20250318	095500	9179690	9870	9870	9870	9870	0
657	20250318	095400	9179690	9870	9870	9870	9870	0
658	20250318	095300	9179690	9870	9870	9870	9870	0
659	20250318	095200	9179690	9870	9870	9870	9870	0
660	20250318	095100	9179690	9870	9890	9890	9870	51
661	20250318	095000	8676280	9920	9920	9920	9920	0
662	20250318	094900	8676280	9920	9920	9920	9920	1
663	20250318	094800	8666360	9930	9930	9930	9930	0
664	20250318	094700	8666360	9930	9930	9930	9930	0
665	20250318	094600	8666360	9930	9930	9930	9930	0
666	20250318	094500	8666360	9930	9930	9930	9930	3
667	20250318	094400	8636570	9930	9930	9930	9930	0
668	20250318	094300	8636570	9930	9930	9930	9930	100
669	20250318	094200	7643570	9930	9930	9930	9930	5
670	20250318	094100	7593920	9930	9930	9930	9930	0
671	20250318	094000	7593920	9930	9930	9930	9930	5
672	20250318	093900	7544270	9880	9880	9880	9880	0
673	20250318	093800	7544270	9880	9880	9880	9880	0
674	20250318	093700	7544270	9880	9880	9880	9880	0
675	20250318	093600	7544270	9880	9880	9880	9880	0
676	20250318	093500	7544270	9880	9880	9880	9880	0
677	20250318	093400	7544270	9880	9880	9880	9880	0
678	20250318	093300	7544270	9880	9880	9880	9880	171
679	20250318	093200	5854790	9880	9880	9880	9880	7
680	20250318	093100	5785630	9880	9880	9880	9880	1
681	20250318	093000	5775750	9930	9930	9930	9930	11
682	20250318	092900	5666520	9880	9880	9880	9880	0
683	20250318	092800	5666520	9880	9880	9880	9880	0
684	20250318	092700	5666520	9880	9880	9880	9880	0
685	20250318	092600	5666520	9880	9880	9880	9880	0
686	20250318	092500	5666520	9880	9880	9880	9880	0
687	20250318	092400	5666520	9880	9880	9880	9880	0
688	20250318	092300	5666520	9880	9880	9880	9880	0
689	20250318	092200	5666520	9880	9880	9880	9880	0
690	20250318	092100	5666520	9880	9880	9880	9880	0
691	20250318	092000	5666520	9880	9880	9880	9880	41
692	20250318	091900	5261440	9890	9890	9890	9890	65
693	20250318	091800	4618590	9890	9890	9890	9890	0
694	20250318	091700	4618590	9890	9890	9890	9890	0
695	20250318	091600	4618590	9890	9890	9890	9890	245
696	20250318	091500	2195540	9950	9950	9950	9950	0
697	20250318	091400	2195540	9950	9950	9950	9950	0
698	20250318	091300	2195540	9950	9950	9950	9950	0
699	20250318	091200	2195540	9950	9950	9950	9950	1
700	20250318	091100	2185590	9970	9970	9970	9970	0
701	20250318	091000	2185590	9970	9970	9970	9970	0
702	20250318	090900	2185590	9970	9940	9970	9940	100
703	20250318	090800	1190760	9870	9870	9870	9870	0
704	20250318	090700	1190760	9870	9870	9870	9870	6
705	20250318	090600	1131540	9900	9900	9900	9900	0
706	20250318	090500	1131540	9900	9900	9900	9900	0
707	20250318	090400	1131540	9900	9900	9900	9900	0
708	20250318	090300	1131540	9900	9900	9900	9900	0
709	20250318	090200	1131540	9900	9900	9900	9900	0
710	20250318	090100	1131540	9900	9890	9900	9890	18
711	20250318	090000	953510	9830	9830	9830	9830	97