KissMeData/063160/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	194500	144284300	20050	20050	20050	20050	144
3	20250317	194400	144284300	20050	20050	20050	20050	0
4	20250317	194300	144284300	20050	20050	20050	20050	0
5	20250317	194200	144284300	20050	20050	20050	20050	0
6	20250317	194100	144284300	20050	20050	20050	20050	0
7	20250317	194000	144284300	20050	20050	20050	20050	0
8	20250317	193900	144284300	20050	20050	20050	20050	0
9	20250317	193800	144284300	20050	20050	20050	20050	0
10	20250317	193700	144284300	20050	20050	20050	20050	0
11	20250317	193600	144284300	20050	20050	20050	20050	0
12	20250317	193500	144284300	20050	20050	20050	20050	0
13	20250317	193400	144284300	20050	20050	20050	20050	0
14	20250317	193300	144284300	20050	20050	20050	20050	0
15	20250317	193200	144284300	20050	20050	20050	20050	0
16	20250317	193100	144284300	20050	20050	20050	20050	0
17	20250317	193000	144284300	20050	20050	20050	20050	0
18	20250317	192900	144284300	20050	20050	20050	20050	0
19	20250317	192800	144284300	20050	20050	20050	20050	0
20	20250317	192700	144284300	20050	20050	20050	20050	0
21	20250317	192600	144284300	20050	20050	20050	20050	0
22	20250317	192500	144284300	20050	20050	20050	20050	0
23	20250317	192400	144284300	20050	20050	20050	20050	0
24	20250317	192300	144284300	20050	20050	20050	20050	0
25	20250317	192200	144284300	20050	20050	20050	20050	0
26	20250317	192100	144284300	20050	20050	20050	20050	0
27	20250317	192000	144284300	20050	20050	20050	20050	0
28	20250317	191900	144284300	20050	20050	20050	20050	0
29	20250317	191800	144284300	20050	20050	20050	20050	0
30	20250317	191700	144284300	20050	20050	20050	20050	0
31	20250317	191600	144284300	20050	20050	20050	20050	0
32	20250317	191500	144284300	20050	20050	20050	20050	144
33	20250317	191400	144284300	20050	20050	20050	20050	0
34	20250317	191300	144284300	20050	20050	20050	20050	0
35	20250317	191200	144284300	20050	20050	20050	20050	0
36	20250317	191100	144284300	20050	20050	20050	20050	0
37	20250317	191000	144284300	20050	20050	20050	20050	0
38	20250317	190900	144284300	20050	20050	20050	20050	0
39	20250317	190800	144284300	20050	20050	20050	20050	0
40	20250317	190700	144284300	20050	20050	20050	20050	0
41	20250317	190600	144284300	20050	20050	20050	20050	0
42	20250317	190500	144284300	20050	20050	20050	20050	0
43	20250317	190400	144284300	20050	20050	20050	20050	0
44	20250317	190300	144284300	20050	20050	20050	20050	0
45	20250317	190200	144284300	20050	20050	20050	20050	0
46	20250317	190100	144284300	20050	20050	20050	20050	0
47	20250317	190000	144284300	20050	20050	20050	20050	0
48	20250317	185900	144284300	20050	20050	20050	20050	0
49	20250317	185800	144284300	20050	20050	20050	20050	0
50	20250317	185700	144284300	20050	20050	20050	20050	0
51	20250317	185600	144284300	20050	20050	20050	20050	0
52	20250317	185500	144284300	20050	20050	20050	20050	0
53	20250317	185400	144284300	20050	20050	20050	20050	0
54	20250317	185300	144284300	20050	20050	20050	20050	0
55	20250317	185200	144284300	20050	20050	20050	20050	0
56	20250317	185100	144284300	20050	20050	20050	20050	0
57	20250317	185000	144284300	20050	20050	20050	20050	0
58	20250317	184900	144284300	20050	20050	20050	20050	0
59	20250317	184800	144284300	20050	20050	20050	20050	0
60	20250317	184700	144284300	20050	20050	20050	20050	0
61	20250317	184600	144284300	20050	20050	20050	20050	0
62	20250317	184500	144284300	20050	20050	20050	20050	144
63	20250317	184400	144284300	20050	20050	20050	20050	0
64	20250317	184300	144284300	20050	20050	20050	20050	0
65	20250317	184200	144284300	20050	20050	20050	20050	0
66	20250317	184100	144284300	20050	20050	20050	20050	0
67	20250317	184000	144284300	20050	20050	20050	20050	0
68	20250317	183900	144284300	20050	20050	20050	20050	0
69	20250317	183800	144284300	20050	20050	20050	20050	0
70	20250317	183700	144284300	20050	20050	20050	20050	0
71	20250317	183600	144284300	20050	20050	20050	20050	0
72	20250317	183500	144284300	20050	20050	20050	20050	0
73	20250317	183400	144284300	20050	20050	20050	20050	0
74	20250317	183300	144284300	20050	20050	20050	20050	0
75	20250317	183200	144284300	20050	20050	20050	20050	0
76	20250317	183100	144284300	20050	20050	20050	20050	0
77	20250317	183000	144284300	20050	20050	20050	20050	0
78	20250317	182900	144284300	20050	20050	20050	20050	0
79	20250317	182800	144284300	20050	20050	20050	20050	0
80	20250317	182700	144284300	20050	20050	20050	20050	0
81	20250317	182600	144284300	20050	20050	20050	20050	0
82	20250317	182500	144284300	20050	20050	20050	20050	0
83	20250317	182400	144284300	20050	20050	20050	20050	0
84	20250317	182300	144284300	20050	20050	20050	20050	0
85	20250317	182200	144284300	20050	20050	20050	20050	0
86	20250317	182100	144284300	20050	20050	20050	20050	0
87	20250317	182000	144284300	20050	20050	20050	20050	0
88	20250317	181900	144284300	20050	20050	20050	20050	0
89	20250317	181800	144284300	20050	20050	20050	20050	0
90	20250317	181700	144284300	20050	20050	20050	20050	0
91	20250317	181600	144284300	20050	20050	20050	20050	0
92	20250317	181500	144284300	20050	20050	20050	20050	144
93	20250317	181400	144284300	20050	20050	20050	20050	0
94	20250317	181300	144284300	20050	20050	20050	20050	0
95	20250317	181200	144284300	20050	20050	20050	20050	0
96	20250317	181100	144284300	20050	20050	20050	20050	0
97	20250317	181000	144284300	20050	20050	20050	20050	0
98	20250317	180900	144284300	20050	20050	20050	20050	0
99	20250317	180800	144284300	20050	20050	20050	20050	0
100	20250317	180700	144284300	20050	20050	20050	20050	0
101	20250317	180600	144284300	20050	20050	20050	20050	0
102	20250317	180500	144284300	20050	20050	20050	20050	0
103	20250317	180400	144284300	20050	20050	20050	20050	0
104	20250317	180300	144284300	20050	20050	20050	20050	0
105	20250317	180200	144284300	20050	20050	20050	20050	0
106	20250317	180100	144284300	20050	20050	20050	20050	0
107	20250317	180000	144284300	20050	20050	20050	20050	0
108	20250317	175900	144284300	20050	20050	20050	20050	0
109	20250317	175800	144284300	20050	20050	20050	20050	0
110	20250317	175700	144284300	20050	20050	20050	20050	0
111	20250317	175600	144284300	20050	20050	20050	20050	0
112	20250317	175500	144284300	20050	20050	20050	20050	0
113	20250317	175400	144284300	20050	20050	20050	20050	0
114	20250317	175300	144284300	20050	20050	20050	20050	0
115	20250317	175200	144284300	20050	20050	20050	20050	0
116	20250317	175100	144284300	20050	20050	20050	20050	0
117	20250317	175000	144284300	20050	20050	20050	20050	0
118	20250317	174900	144284300	20050	20050	20050	20050	0
119	20250317	174800	144284300	20050	20050	20050	20050	0
120	20250317	174700	144284300	20050	20050	20050	20050	0
121	20250317	174600	144284300	20050	20050	20050	20050	0
122	20250317	174500	144284300	20050	20050	20050	20050	144
123	20250317	174400	144284300	20050	20050	20050	20050	0
124	20250317	174300	144284300	20050	20050	20050	20050	0
125	20250317	174200	144284300	20050	20050	20050	20050	0
126	20250317	174100	144284300	20050	20050	20050	20050	0
127	20250317	174000	144284300	20050	20050	20050	20050	0
128	20250317	173900	144284300	20050	20050	20050	20050	0
129	20250317	173800	144284300	20050	20050	20050	20050	0
130	20250317	173700	144284300	20050	20050	20050	20050	0
131	20250317	173600	144284300	20050	20050	20050	20050	0
132	20250317	173500	144284300	20050	20050	20050	20050	0
133	20250317	173400	144284300	20050	20050	20050	20050	0
134	20250317	173300	144284300	20050	20050	20050	20050	0
135	20250317	173200	144284300	20050	20050	20050	20050	0
136	20250317	173100	144284300	20050	20050	20050	20050	0
137	20250317	173000	144284300	20050	20050	20050	20050	0
138	20250317	172900	144284300	20050	20050	20050	20050	0
139	20250317	172800	144284300	20050	20050	20050	20050	0
140	20250317	172700	144284300	20050	20050	20050	20050	0
141	20250317	172600	144284300	20050	20050	20050	20050	0
142	20250317	172500	144284300	20050	20050	20050	20050	0
143	20250317	172400	144284300	20050	20050	20050	20050	0
144	20250317	172300	144284300	20050	20050	20050	20050	0
145	20250317	172200	144284300	20050	20050	20050	20050	0
146	20250317	172100	144284300	20050	20050	20050	20050	0
147	20250317	172000	144284300	20050	20050	20050	20050	0
148	20250317	171900	144284300	20050	20050	20050	20050	0
149	20250317	171800	144284300	20050	20050	20050	20050	0
150	20250317	171700	144284300	20050	20050	20050	20050	0
151	20250317	171600	144284300	20050	20050	20050	20050	0
152	20250317	171500	144284300	20050	20050	20050	20050	144
153	20250317	171400	144284300	20050	20050	20050	20050	0
154	20250317	171300	144284300	20050	20050	20050	20050	0
155	20250317	171200	144284300	20050	20050	20050	20050	0
156	20250317	171100	144284300	20050	20050	20050	20050	0
157	20250317	171000	144284300	20050	20050	20050	20050	0
158	20250317	170900	144284300	20050	20050	20050	20050	0
159	20250317	170800	144284300	20050	20050	20050	20050	0
160	20250317	170700	144284300	20050	20050	20050	20050	0
161	20250317	170600	144284300	20050	20050	20050	20050	0
162	20250317	170500	144284300	20050	20050	20050	20050	0
163	20250317	170400	144284300	20050	20050	20050	20050	0
164	20250317	170300	144284300	20050	20050	20050	20050	0
165	20250317	170200	144284300	20050	20050	20050	20050	0
166	20250317	170100	144284300	20050	20050	20050	20050	0
167	20250317	170000	144284300	20050	20050	20050	20050	0
168	20250317	165900	144284300	20050	20050	20050	20050	0
169	20250317	165800	144284300	20050	20050	20050	20050	0
170	20250317	165700	144284300	20050	20050	20050	20050	0
171	20250317	165600	144284300	20050	20050	20050	20050	0
172	20250317	165500	144284300	20050	20050	20050	20050	0
173	20250317	165400	144284300	20050	20050	20050	20050	0
174	20250317	165300	144284300	20050	20050	20050	20050	0
175	20250317	165200	144284300	20050	20050	20050	20050	0
176	20250317	165100	144284300	20050	20050	20050	20050	0
177	20250317	165000	144284300	20050	20050	20050	20050	0
178	20250317	164900	144284300	20050	20050	20050	20050	0
179	20250317	164800	144284300	20050	20050	20050	20050	0
180	20250317	164700	144284300	20050	20050	20050	20050	0
181	20250317	164600	144284300	20050	20050	20050	20050	0
182	20250317	164500	144284300	20050	20050	20050	20050	144
183	20250317	164400	144284300	20050	20050	20050	20050	0
184	20250317	164300	144284300	20050	20050	20050	20050	0
185	20250317	164200	144284300	20050	20050	20050	20050	0
186	20250317	164100	144284300	20050	20050	20050	20050	0
187	20250317	164000	144284300	20050	20050	20050	20050	0
188	20250317	163900	144284300	20050	20050	20050	20050	0
189	20250317	163800	144284300	20050	20050	20050	20050	0
190	20250317	163700	144284300	20050	20050	20050	20050	0
191	20250317	163600	144284300	20050	20050	20050	20050	0
192	20250317	163500	144284300	20050	20050	20050	20050	0
193	20250317	163400	144284300	20050	20050	20050	20050	0
194	20250317	163300	144284300	20050	20050	20050	20050	0
195	20250317	163200	144284300	20050	20050	20050	20050	0
196	20250317	163100	144284300	20050	20050	20050	20050	0
197	20250317	163000	144284300	20050	20050	20050	20050	0
198	20250317	162900	144284300	20050	20050	20050	20050	0
199	20250317	162800	144284300	20050	20050	20050	20050	0
200	20250317	162700	144284300	20050	20050	20050	20050	0
201	20250317	162600	144284300	20050	20050	20050	20050	0
202	20250317	162500	144284300	20050	20050	20050	20050	0
203	20250317	162400	144284300	20050	20050	20050	20050	0
204	20250317	162300	144284300	20050	20050	20050	20050	0
205	20250317	162200	144284300	20050	20050	20050	20050	0
206	20250317	162100	144284300	20050	20050	20050	20050	0
207	20250317	162000	144284300	20050	20050	20050	20050	0
208	20250317	161900	144284300	20050	20050	20050	20050	0
209	20250317	161800	144284300	20050	20050	20050	20050	0
210	20250317	161700	144284300	20050	20050	20050	20050	0
211	20250317	161600	144284300	20050	20050	20050	20050	0
212	20250317	161500	144284300	20050	20050	20050	20050	144
213	20250317	161400	144284300	20050	20050	20050	20050	0
214	20250317	161300	144284300	20050	20050	20050	20050	0
215	20250317	161200	144284300	20050	20050	20050	20050	0
216	20250317	161100	144284300	20050	20050	20050	20050	0
217	20250317	161000	144284300	20050	20050	20050	20050	0
218	20250317	160900	144284300	20050	20050	20050	20050	0
219	20250317	160800	144284300	20050	20050	20050	20050	0
220	20250317	160700	144284300	20050	20050	20050	20050	0
221	20250317	160600	144284300	20050	20050	20050	20050	0
222	20250317	160500	144284300	20050	20050	20050	20050	0
223	20250317	160400	144284300	20050	20050	20050	20050	0
224	20250317	160300	144284300	20050	20050	20050	20050	0
225	20250317	160200	144284300	20050	20050	20050	20050	0
226	20250317	160100	144284300	20050	20050	20050	20050	0
227	20250317	160000	144284300	20050	20050	20050	20050	0
228	20250317	155900	144284300	20050	20050	20050	20050	0
229	20250317	155800	144284300	20050	20050	20050	20050	0
230	20250317	155700	144284300	20050	20050	20050	20050	0
231	20250317	155600	144284300	20050	20050	20050	20050	0
232	20250317	155500	144284300	20050	20050	20050	20050	0
233	20250317	155400	144284300	20050	20050	20050	20050	0
234	20250317	155300	144284300	20050	20050	20050	20050	0
235	20250317	155200	144284300	20050	20050	20050	20050	0
236	20250317	155100	144284300	20050	20050	20050	20050	0
237	20250317	155000	144284300	20050	20050	20050	20050	0
238	20250317	154900	144284300	20050	20050	20050	20050	0
239	20250317	154800	144284300	20050	20050	20050	20050	0
240	20250317	154700	144284300	20050	20050	20050	20050	0
241	20250317	154600	144284300	20050	20050	20050	20050	0
242	20250317	154500	144284300	20050	20050	20050	20050	144
243	20250317	154400	144284300	20050	20050	20050	20050	0
244	20250317	154300	144284300	20050	20050	20050	20050	0
245	20250317	154200	144284300	20050	20050	20050	20050	0
246	20250317	154100	144284300	20050	20050	20050	20050	0
247	20250317	154000	144284300	20050	20050	20050	20050	0
248	20250317	153900	144284300	20050	20050	20050	20050	0
249	20250317	153800	144284300	20050	20050	20050	20050	0
250	20250317	153700	144284300	20050	20050	20050	20050	0
251	20250317	153600	144284300	20050	20050	20050	20050	0
252	20250317	153500	144284300	20050	20050	20050	20050	0
253	20250317	153400	144284300	20050	20050	20050	20050	0
254	20250317	153300	144284300	20050	20050	20050	20050	0
255	20250317	153200	144284300	20050	20050	20050	20050	0
256	20250317	153100	144284300	20050	20050	20050	20050	0
257	20250317	153000	144284300	20050	20050	20050	20050	144
258	20250317	152900	141397100	19950	19950	19950	19950	0
259	20250317	152800	141397100	19950	19950	19950	19950	0
260	20250317	152700	141397100	19950	19950	19950	19950	0
261	20250317	152600	141397100	19950	19950	19950	19950	0
262	20250317	152500	141397100	19950	19950	19950	19950	0
263	20250317	152400	141397100	19950	19950	19950	19950	0
264	20250317	152300	141397100	19950	19950	19950	19950	0
265	20250317	152200	141397100	19950	19950	19950	19950	0
266	20250317	152100	141397100	19950	19950	19950	19950	0
267	20250317	152000	141397100	19950	19950	19950	19950	0
268	20250317	151900	141397100	19950	19950	19950	19950	1
269	20250317	151800	141377150	19990	19990	19990	19990	10
270	20250317	151700	141177250	19950	19950	19950	19950	47
271	20250317	151600	140239600	19950	19950	19950	19950	1
272	20250317	151500	140219650	19950	19950	19950	19950	0
273	20250317	151400	140219650	19950	19940	19950	19940	332
274	20250317	151300	133597900	19940	19940	19940	19940	0
275	20250317	151200	133597900	19940	19940	19940	19940	10
276	20250317	151100	133398500	19920	19920	19920	19920	0
277	20250317	151000	133398500	19920	19920	19920	19920	1
278	20250317	150900	133378580	19940	19940	19940	19940	0
279	20250317	150800	133378580	19940	19920	19940	19920	216
280	20250317	150700	129071560	19920	19920	19920	19920	39
281	20250317	150600	128294680	19920	19920	19920	19920	0
282	20250317	150500	128294680	19920	19920	19920	19920	137
283	20250317	150400	125565640	19920	19920	19920	19920	4
284	20250317	150300	125485960	19910	19910	19910	19910	58
285	20250317	150200	124331180	19910	19910	19910	19910	0
286	20250317	150100	124331180	19910	19910	19910	19910	0
287	20250317	150000	124331180	19910	19910	19910	19910	0
288	20250317	145900	124331180	19910	19910	19910	19910	0
289	20250317	145800	124331180	19910	19910	19910	19910	0
290	20250317	145700	124331180	19910	19910	19910	19910	0
291	20250317	145600	124331180	19910	19910	19910	19910	0
292	20250317	145500	124331180	19910	19920	19920	19910	27
293	20250317	145400	123793480	19940	19940	19940	19940	0
294	20250317	145300	123793480	19940	19940	19940	19940	0
295	20250317	145200	123793480	19940	19940	19940	19940	0
296	20250317	145100	123793480	19940	19940	19940	19940	0
297	20250317	145000	123793480	19940	19940	19940	19940	0
298	20250317	144900	123793480	19940	19940	19940	19940	0
299	20250317	144800	123793480	19940	19940	19940	19940	0
300	20250317	144700	123793480	19940	19940	19940	19940	0
301	20250317	144600	123793480	19940	19940	19940	19940	68
302	20250317	144500	122437560	19910	19910	19910	19910	0
303	20250317	144400	122437560	19910	19910	19910	19910	0
304	20250317	144300	122437560	19910	19910	19910	19910	0
305	20250317	144200	122437560	19910	19910	19910	19910	0
306	20250317	144100	122437560	19910	19910	19910	19910	0
307	20250317	144000	122437560	19910	19910	19910	19910	0
308	20250317	143900	122437560	19910	19910	19910	19910	0
309	20250317	143800	122437560	19910	19910	19910	19910	0
310	20250317	143700	122437560	19910	19910	19910	19910	0
311	20250317	143600	122437560	19910	19910	19910	19910	0
312	20250317	143500	122437560	19910	19910	19910	19910	4
313	20250317	143400	122357920	19900	19900	19900	19900	0
314	20250317	143300	122357920	19900	19900	19900	19900	0
315	20250317	143200	122357920	19900	19900	19900	19900	0
316	20250317	143100	122357920	19900	19900	19900	19900	0
317	20250317	143000	122357920	19900	19900	19900	19900	47
318	20250317	142900	121422620	19880	19880	19880	19880	1
319	20250317	142800	121402740	19880	19890	19890	19880	178
320	20250317	142700	117862410	19890	19890	19890	19890	20
321	20250317	142600	117464610	19900	19900	19900	19900	0
322	20250317	142500	117464610	19900	19900	19900	19900	0
323	20250317	142400	117464610	19900	19900	19900	19900	0
324	20250317	142300	117464610	19900	19900	19900	19900	60
325	20250317	142200	116270610	19900	19890	19900	19890	10
326	20250317	142100	116071700	19890	19890	19890	19890	9
327	20250317	142000	115892690	19890	19890	19890	19890	0
328	20250317	141900	115892690	19890	19890	19890	19890	18
329	20250317	141800	115534670	19890	19890	19890	19890	8
330	20250317	141700	115375550	19890	19890	19890	19890	9
331	20250317	141600	115196540	19890	19890	19890	19890	9
332	20250317	141500	115017530	19900	19900	19900	19890	13
333	20250317	141400	114758890	19890	19890	19890	19890	9
334	20250317	141300	114579880	19890	19890	19890	19890	9
335	20250317	141200	114400870	19890	19890	19890	19890	8
336	20250317	141100	114241750	19900	19900	19900	19900	1
337	20250317	141000	114221850	19900	19900	19900	19900	0
338	20250317	140900	114221850	19900	19900	19900	19900	11
339	20250317	140800	114002950	19900	19900	19900	19900	13
340	20250317	140700	113744250	19900	19900	19900	19900	2
341	20250317	140600	113704450	19900	19900	19900	19900	2
342	20250317	140500	113664650	19900	19900	19900	19900	1
343	20250317	140400	113644750	19900	19900	19900	19900	3
344	20250317	140300	113585050	19900	19900	19900	19900	3
345	20250317	140200	113525350	19900	19900	19900	19900	0
346	20250317	140100	113525350	19900	19900	19900	19900	11
347	20250317	140000	113306450	19900	19900	19900	19900	5
348	20250317	135900	113206950	19900	19900	19900	19900	45
349	20250317	135800	112311450	19900	19900	19900	19900	9
350	20250317	135700	112132350	19890	19890	19890	19890	0
351	20250317	135600	112132350	19890	19890	19890	19890	0
352	20250317	135500	112132350	19890	19890	19890	19890	57
353	20250317	135400	110998620	19880	19880	19880	19880	0
354	20250317	135300	110998620	19880	19880	19880	19880	29
355	20250317	135200	110422100	19870	19870	19870	19870	8
356	20250317	135100	110263140	19870	19870	19870	19870	3
357	20250317	135000	110203530	19860	19860	19860	19860	0
358	20250317	134900	110203530	19860	19870	19870	19860	220
359	20250317	134800	105833170	19870	19900	19900	19870	350
360	20250317	134700	98872030	19900	19920	19920	19900	11
361	20250317	134600	98653090	19920	19900	19920	19900	490
362	20250317	134500	88900730	19910	19910	19910	19910	227
363	20250317	134400	84381160	19920	19940	19940	19920	13
364	20250317	134300	84122160	19940	19940	19940	19940	1
365	20250317	134200	84102220	19990	19990	19990	19990	0
366	20250317	134100	84102220	19990	19990	19990	19990	0
367	20250317	134000	84102220	19990	19990	19990	19990	0
368	20250317	133900	84102220	19990	19990	19990	19990	0
369	20250317	133800	84102220	19990	19990	19990	19990	0
370	20250317	133700	84102220	19990	19990	19990	19990	0
371	20250317	133600	84102220	19990	19990	19990	19990	0
372	20250317	133500	84102220	19990	19920	19990	19920	158
373	20250317	133400	80953190	19920	19920	19920	19920	12
374	20250317	133300	80714150	19920	19920	19920	19920	3
375	20250317	133200	80654390	19920	19920	19920	19920	0
376	20250317	133100	80654390	19920	19930	19930	19920	168
377	20250317	133000	77307820	19930	19930	19930	19930	0
378	20250317	132900	77307820	19930	19930	19930	19930	6
379	20250317	132800	77188240	19930	19930	19930	19930	8
380	20250317	132700	77028800	19930	19930	19930	19930	6
381	20250317	132600	76909220	19930	19930	19930	19930	2
382	20250317	132500	76869360	19930	19940	19940	19930	29
383	20250317	132400	76291150	19940	19950	19950	19940	53
384	20250317	132300	75233820	19970	19970	19980	19970	76
385	20250317	132200	73715500	19970	19980	19980	19970	18
386	20250317	132100	73355870	20000	20000	20000	20000	0
387	20250317	132000	73355870	20000	20000	20000	20000	0
388	20250317	131900	73355870	20000	20000	20000	20000	0
389	20250317	131800	73355870	20000	20000	20000	20000	6
390	20250317	131700	73235870	20000	20000	20000	20000	0
391	20250317	131600	73235870	20000	20000	20000	20000	0
392	20250317	131500	73235870	20000	20000	20000	20000	0
393	20250317	131400	73235870	20000	20000	20000	20000	0
394	20250317	131300	73235870	20000	20000	20000	20000	0
395	20250317	131200	73235870	20000	20000	20000	20000	10
396	20250317	131100	73035870	19980	19980	19980	19980	0
397	20250317	131000	73035870	19980	19980	19980	19980	1
398	20250317	130900	73015890	19980	19980	19980	19980	0
399	20250317	130800	73015890	19980	19980	19980	19980	28
400	20250317	130700	72456450	19980	19970	19980	19970	149
401	20250317	130600	69480730	19960	19960	19960	19960	14
402	20250317	130500	69201290	19940	19940	19940	19940	0
403	20250317	130400	69201290	19940	19940	19940	19940	38
404	20250317	130300	68443570	19940	19940	19940	19940	0
405	20250317	130200	68443570	19940	19940	19940	19940	0
406	20250317	130100	68443570	19940	19940	19940	19940	0
407	20250317	130000	68443570	19940	19940	19940	19940	0
408	20250317	125900	68443570	19940	19940	19940	19940	0
409	20250317	125800	68443570	19940	19940	19940	19940	0
410	20250317	125700	68443570	19940	19940	19940	19940	0
411	20250317	125600	68443570	19940	19940	19940	19940	0
412	20250317	125500	68443570	19940	19940	19940	19940	0
413	20250317	125400	68443570	19940	19940	19940	19940	0
414	20250317	125300	68443570	19940	19920	19940	19910	13
415	20250317	125200	68184640	19970	19980	19980	19970	8
416	20250317	125100	68024830	19980	19980	19980	19980	0
417	20250317	125000	68024830	19980	19980	19980	19980	0
418	20250317	124900	68024830	19980	19980	19980	19980	4
419	20250317	124800	67944910	19900	19900	19900	19900	0
420	20250317	124700	67944910	19900	19900	19900	19900	0
421	20250317	124600	67944910	19900	19900	19900	19900	0
422	20250317	124500	67944910	19900	19900	19900	19900	0
423	20250317	124400	67944910	19900	19900	19900	19900	0
424	20250317	124300	67944910	19900	19900	19900	19900	0
425	20250317	124200	67944910	19900	19950	19950	19900	81
426	20250317	124100	66331430	19990	19990	19990	19990	0
427	20250317	124000	66331430	19990	19990	19990	19990	0
428	20250317	123900	66331430	19990	19990	19990	19990	0
429	20250317	123800	66331430	19990	20000	20000	19990	92
430	20250317	123700	64491920	20000	20000	20000	20000	0
431	20250317	123600	64491920	20000	20000	20000	20000	0
432	20250317	123500	64491920	20000	19960	20000	19900	723
433	20250317	123400	50074850	20000	20000	20000	20000	1
434	20250317	123300	50054850	20000	20000	20000	20000	0
435	20250317	123200	50054850	20000	20000	20000	20000	0
436	20250317	123100	50054850	20000	20000	20000	20000	0
437	20250317	123000	50054850	20000	20000	20000	20000	0
438	20250317	122900	50054850	20000	20000	20000	20000	0
439	20250317	122800	50054850	20000	20000	20000	20000	0
440	20250317	122700	50054850	20000	20000	20000	20000	0
441	20250317	122600	50054850	20000	20000	20000	20000	0
442	20250317	122500	50054850	20000	20000	20000	20000	0
443	20250317	122400	50054850	20000	20000	20000	20000	0
444	20250317	122300	50054850	20000	20000	20000	20000	0
445	20250317	122200	50054850	20000	20000	20000	20000	0
446	20250317	122100	50054850	20000	20000	20000	20000	0
447	20250317	122000	50054850	20000	20000	20000	20000	0
448	20250317	121900	50054850	20000	20000	20000	20000	4
449	20250317	121800	49974850	20000	20000	20000	20000	0
450	20250317	121700	49974850	20000	20000	20000	20000	0
451	20250317	121600	49974850	20000	20000	20000	20000	0
452	20250317	121500	49974850	20000	20000	20000	20000	0
453	20250317	121400	49974850	20000	20000	20000	20000	1
454	20250317	121300	49954850	19960	19960	19960	19960	0
455	20250317	121200	49954850	19960	19960	19960	19960	0
456	20250317	121100	49954850	19960	19960	19960	19960	0
457	20250317	121000	49954850	19960	19960	19960	19960	0
458	20250317	120900	49954850	19960	19960	19960	19960	0
459	20250317	120800	49954850	19960	19960	19960	19960	2
460	20250317	120700	49914930	20000	19980	20000	19960	606
461	20250317	120600	37815030	19980	19980	19980	19980	0
462	20250317	120500	37815030	19980	19980	19980	19980	0
463	20250317	120400	37815030	19980	19980	19980	19980	79
464	20250317	120300	36236610	19980	19980	19980	19980	0
465	20250317	120200	36236610	19980	19980	19980	19980	0
466	20250317	120100	36236610	19980	19980	19980	19980	0
467	20250317	120000	36236610	19980	19980	19980	19980	0
468	20250317	115900	36236610	19980	19980	19980	19980	0
469	20250317	115800	36236610	19980	19980	19980	19980	2
470	20250317	115700	36196650	19980	19980	19980	19980	0
471	20250317	115600	36196650	19980	19980	19980	19980	0
472	20250317	115500	36196650	19980	19980	19980	19980	0
473	20250317	115400	36196650	19980	19980	19980	19980	6
474	20250317	115300	36076770	19980	19980	19980	19980	0
475	20250317	115200	36076770	19980	19980	19980	19980	0
476	20250317	115100	36076770	19980	19980	19980	19980	2
477	20250317	115000	36036810	19980	19980	19980	19980	0
478	20250317	114900	36036810	19980	19980	19980	19980	11
479	20250317	114800	35817030	19990	19990	19990	19990	0
480	20250317	114700	35817030	19990	19990	19990	19990	3
481	20250317	114600	35757060	20000	19980	20000	19980	8
482	20250317	114500	35597120	19980	19980	19980	19980	0
483	20250317	114400	35597120	19980	19980	19980	19980	0
484	20250317	114300	35597120	19980	19980	19980	19980	9
485	20250317	114200	35417300	19990	19990	19990	19990	5
486	20250317	114100	35317350	19980	19980	19980	19980	0
487	20250317	114000	35317350	19980	19990	19990	19980	111
488	20250317	113900	33098610	20000	20000	20000	20000	0
489	20250317	113800	33098610	20000	20000	20000	20000	0
490	20250317	113700	33098610	20000	20000	20000	20000	0
491	20250317	113600	33098610	20000	20000	20000	20000	64
492	20250317	113500	31818610	20050	20050	20050	20050	0
493	20250317	113400	31818610	20050	20050	20050	20050	1
494	20250317	113300	31798560	20050	20000	20050	20000	24
495	20250317	113200	31318360	20050	20050	20050	20050	0
496	20250317	113100	31318360	20050	20050	20050	20050	0
497	20250317	113000	31318360	20050	20050	20050	20050	0
498	20250317	112900	31318360	20050	20050	20050	20050	0
499	20250317	112800	31318360	20050	20050	20050	20050	0
500	20250317	112700	31318360	20050	20050	20050	20050	0
501	20250317	112600	31318360	20050	20050	20050	20050	0
502	20250317	112500	31318360	20050	20050	20050	20050	0
503	20250317	112400	31318360	20050	20050	20050	20050	0
504	20250317	112300	31318360	20050	20050	20050	20050	0
505	20250317	112200	31318360	20050	20000	20050	20000	112
506	20250317	112100	29077260	20050	20050	20050	20050	0
507	20250317	112000	29077260	20050	20050	20050	20050	0
508	20250317	111900	29077260	20050	20050	20050	20050	0
509	20250317	111800	29077260	20050	20050	20050	20050	2
510	20250317	111700	29037160	20050	20050	20050	20050	0
511	20250317	111600	29037160	20050	20050	20050	20050	0
512	20250317	111500	29037160	20050	20050	20050	20050	0
513	20250317	111400	29037160	20050	20050	20050	20050	128
514	20250317	111300	26470760	20050	20050	20050	20050	0
515	20250317	111200	26470760	20050	20050	20050	20050	0
516	20250317	111100	26470760	20050	20050	20050	20050	0
517	20250317	111000	26470760	20050	20050	20050	20050	0
518	20250317	110900	26470760	20050	20050	20050	20050	0
519	20250317	110800	26470760	20050	20050	20050	20050	0
520	20250317	110700	26470760	20050	20050	20050	20050	1
521	20250317	110600	26450710	20000	20000	20000	20000	4
522	20250317	110500	26370710	20050	20050	20050	20050	0
523	20250317	110400	26370710	20050	20050	20050	20050	97
524	20250317	110300	24425860	20050	20050	20050	20050	0
525	20250317	110200	24425860	20050	20050	20050	20050	0
526	20250317	110100	24425860	20050	20050	20050	20050	0
527	20250317	110000	24425860	20050	20050	20050	20050	1
528	20250317	105900	24405810	20050	20050	20050	20050	0
529	20250317	105800	24405810	20050	20050	20050	20050	0
530	20250317	105700	24405810	20050	20050	20050	20050	0
531	20250317	105600	24405810	20050	20050	20050	20050	0
532	20250317	105500	24405810	20050	20050	20050	20050	0
533	20250317	105400	24405810	20050	20050	20050	20050	0
534	20250317	105300	24405810	20050	20050	20050	20050	0
535	20250317	105200	24405810	20050	20050	20050	20050	0
536	20250317	105100	24405810	20050	20050	20050	20050	0
537	20250317	105000	24405810	20050	20050	20050	20050	0
538	20250317	104900	24405810	20050	20050	20050	20050	4
539	20250317	104800	24325610	20050	20050	20050	20050	0
540	20250317	104700	24325610	20050	20050	20050	20050	1
541	20250317	104600	24305560	20050	20050	20050	20050	0
542	20250317	104500	24305560	20050	20050	20050	20050	1
543	20250317	104400	24285510	20050	20050	20050	20050	0
544	20250317	104300	24285510	20050	20050	20050	20050	0
545	20250317	104200	24285510	20050	20050	20050	20050	0
546	20250317	104100	24285510	20050	20050	20050	20050	0
547	20250317	104000	24285510	20050	20050	20050	20050	0
548	20250317	103900	24285510	20050	20050	20050	20050	0
549	20250317	103800	24285510	20050	20050	20050	20050	0
550	20250317	103700	24285510	20050	20050	20050	20050	0
551	20250317	103600	24285510	20050	20050	20050	20050	0
552	20250317	103500	24285510	20050	20050	20050	20050	0
553	20250317	103400	24285510	20050	20050	20050	20050	0
554	20250317	103300	24285510	20050	20050	20050	20050	0
555	20250317	103200	24285510	20050	20050	20050	20050	0
556	20250317	103100	24285510	20050	20050	20050	20050	0
557	20250317	103000	24285510	20050	20050	20050	20050	0
558	20250317	102900	24285510	20050	20050	20050	20050	2
559	20250317	102800	24245410	20050	20050	20050	20050	0
560	20250317	102700	24245410	20050	20050	20050	20050	0
561	20250317	102600	24245410	20050	20050	20050	20050	0
562	20250317	102500	24245410	20050	20050	20050	20050	0
563	20250317	102400	24245410	20050	20050	20050	20050	0
564	20250317	102300	24245410	20050	20050	20050	20050	0
565	20250317	102200	24245410	20050	20050	20050	20050	3
566	20250317	102100	24185260	20050	20050	20050	20050	0
567	20250317	102000	24185260	20050	20050	20050	20050	0
568	20250317	101900	24185260	20050	20050	20050	20050	0
569	20250317	101800	24185260	20050	20000	20050	19970	78
570	20250317	101700	22626400	20050	20050	20050	20050	1
571	20250317	101600	22606350	20050	20050	20050	20050	0
572	20250317	101500	22606350	20050	20050	20050	20050	0
573	20250317	101400	22606350	20050	20050	20050	20050	0
574	20250317	101300	22606350	20050	20050	20050	20050	0
575	20250317	101200	22606350	20050	20050	20050	20050	0
576	20250317	101100	22606350	20050	20050	20050	20050	0
577	20250317	101000	22606350	20050	20050	20050	20050	0
578	20250317	100900	22606350	20050	20050	20050	20050	32
579	20250317	100800	21964750	20050	20050	20050	20050	0
580	20250317	100700	21964750	20050	20050	20050	20050	1
581	20250317	100600	21944700	20050	20050	20050	20050	60
582	20250317	100500	20741700	20050	20050	20050	20050	0
583	20250317	100400	20741700	20050	20050	20050	20050	0
584	20250317	100300	20741700	20050	20050	20050	20050	8
585	20250317	100200	20581300	20050	20050	20050	20050	0
586	20250317	100100	20581300	20050	20050	20050	20050	0
587	20250317	100000	20581300	20050	20050	20050	20050	1
588	20250317	095900	20561250	20050	20050	20050	20050	0
589	20250317	095800	20561250	20050	20050	20050	20050	0
590	20250317	095700	20561250	20050	20050	20050	20050	0
591	20250317	095600	20561250	20050	20050	20050	20050	1
592	20250317	095500	20541200	20050	20050	20050	20050	5
593	20250317	095400	20440950	20050	20050	20050	20050	0
594	20250317	095300	20440950	20050	20050	20050	20050	0
595	20250317	095200	20440950	20050	20050	20050	20050	0
596	20250317	095100	20440950	20050	20050	20050	20050	0
597	20250317	095000	20440950	20050	20050	20050	20050	0
598	20250317	094900	20440950	20050	20050	20050	20050	0
599	20250317	094800	20440950	20050	20050	20050	20050	0
600	20250317	094700	20440950	20050	20050	20050	20050	0
601	20250317	094600	20440950	20050	20050	20050	20050	1
602	20250317	094500	20420900	20050	20050	20050	20050	30
603	20250317	094400	19819400	20050	20050	20050	20050	0
604	20250317	094300	19819400	20050	20050	20050	20050	3
605	20250317	094200	19759250	20050	20050	20050	20050	0
606	20250317	094100	19759250	20050	20050	20050	20050	0
607	20250317	094000	19759250	20050	20050	20050	20050	50
608	20250317	093900	18756750	20050	20050	20050	20050	0
609	20250317	093800	18756750	20050	20050	20050	20050	0
610	20250317	093700	18756750	20050	20050	20050	20050	0
611	20250317	093600	18756750	20050	20050	20050	20050	0
612	20250317	093500	18756750	20050	20050	20050	20050	0
613	20250317	093400	18756750	20050	20050	20050	20050	0
614	20250317	093300	18756750	20050	20050	20050	20050	5
615	20250317	093200	18656500	20050	20050	20050	20050	0
616	20250317	093100	18656500	20050	20050	20050	20050	0
617	20250317	093000	18656500	20050	20050	20050	20050	1
618	20250317	092900	18636450	19990	19990	19990	19990	0
619	20250317	092800	18636450	19990	19990	19990	19990	0
620	20250317	092700	18636450	19990	19990	19990	19990	11
621	20250317	092600	18416560	19990	19990	19990	19990	0
622	20250317	092500	18416560	19990	19990	19990	19990	0
623	20250317	092400	18416560	19990	19990	19990	19990	0
624	20250317	092300	18416560	19990	19990	19990	19990	0
625	20250317	092200	18416560	19990	19990	19990	19990	0
626	20250317	092100	18416560	19990	19990	19990	19990	2
627	20250317	092000	18376580	19990	19990	19990	19990	0
628	20250317	091900	18376580	19990	19990	19990	19990	0
629	20250317	091800	18376580	19990	20000	20000	19990	50
630	20250317	091700	17376790	20100	20000	20100	20000	91
631	20250317	091600	15555390	20000	20000	20000	20000	0
632	20250317	091500	15555390	20000	20000	20000	20000	0
633	20250317	091400	15555390	20000	20000	20000	20000	1
634	20250317	091300	15535390	20000	20000	20000	20000	1
635	20250317	091200	15515390	20100	20100	20100	20100	0
636	20250317	091100	15515390	20100	20100	20100	20100	0
637	20250317	091000	15515390	20100	20100	20100	20100	4
638	20250317	090900	15434990	20100	20000	20100	19990	89
639	20250317	090800	13653690	19990	19990	19990	19990	7
640	20250317	090700	13513760	19990	19990	19990	19990	5
641	20250317	090600	13413810	19910	20050	20050	19910	597
642	20250317	090500	1480470	20050	20050	20050	20050	0
643	20250317	090400	1480470	20050	20000	20050	20000	29
644	20250317	090300	899870	20000	20000	20000	20000	2
645	20250317	090200	859870	20000	20000	20000	20000	30
646	20250317	090100	259870	19990	19990	19990	19990	0
647	20250317	090000	259870	19990	19990	19990	19990	13