KissMeData/094820/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	200900	312010745	9090	9090	9090	9090	429
3	20250319	200800	312010745	9090	9090	9090	9090	0
4	20250319	200700	312010745	9090	9090	9090	9090	0
5	20250319	200600	312010745	9090	9090	9090	9090	0
6	20250319	200500	312010745	9090	9090	9090	9090	0
7	20250319	200400	312010745	9090	9090	9090	9090	0
8	20250319	200300	312010745	9090	9090	9090	9090	0
9	20250319	200200	312010745	9090	9090	9090	9090	0
10	20250319	200100	312010745	9090	9090	9090	9090	0
11	20250319	200000	312010745	9090	9090	9090	9090	0
12	20250319	195900	312010745	9090	9090	9090	9090	0
13	20250319	195800	312010745	9090	9090	9090	9090	0
14	20250319	195700	312010745	9090	9090	9090	9090	0
15	20250319	195600	312010745	9090	9090	9090	9090	0
16	20250319	195500	312010745	9090	9090	9090	9090	0
17	20250319	195400	312010745	9090	9090	9090	9090	0
18	20250319	195300	312010745	9090	9090	9090	9090	0
19	20250319	195200	312010745	9090	9090	9090	9090	0
20	20250319	195100	312010745	9090	9090	9090	9090	0
21	20250319	195000	312010745	9090	9090	9090	9090	0
22	20250319	194900	312010745	9090	9090	9090	9090	0
23	20250319	194800	312010745	9090	9090	9090	9090	0
24	20250319	194700	312010745	9090	9090	9090	9090	0
25	20250319	194600	312010745	9090	9090	9090	9090	0
26	20250319	194500	312010745	9090	9090	9090	9090	0
27	20250319	194400	312010745	9090	9090	9090	9090	0
28	20250319	194300	312010745	9090	9090	9090	9090	0
29	20250319	194200	312010745	9090	9090	9090	9090	0
30	20250319	194100	312010745	9090	9090	9090	9090	0
31	20250319	194000	312010745	9090	9090	9090	9090	0
32	20250319	193900	312010745	9090	9090	9090	9090	429
33	20250319	193800	312010745	9090	9090	9090	9090	0
34	20250319	193700	312010745	9090	9090	9090	9090	0
35	20250319	193600	312010745	9090	9090	9090	9090	0
36	20250319	193500	312010745	9090	9090	9090	9090	0
37	20250319	193400	312010745	9090	9090	9090	9090	0
38	20250319	193300	312010745	9090	9090	9090	9090	0
39	20250319	193200	312010745	9090	9090	9090	9090	0
40	20250319	193100	312010745	9090	9090	9090	9090	0
41	20250319	193000	312010745	9090	9090	9090	9090	0
42	20250319	192900	312010745	9090	9090	9090	9090	0
43	20250319	192800	312010745	9090	9090	9090	9090	0
44	20250319	192700	312010745	9090	9090	9090	9090	0
45	20250319	192600	312010745	9090	9090	9090	9090	0
46	20250319	192500	312010745	9090	9090	9090	9090	0
47	20250319	192400	312010745	9090	9090	9090	9090	0
48	20250319	192300	312010745	9090	9090	9090	9090	0
49	20250319	192200	312010745	9090	9090	9090	9090	0
50	20250319	192100	312010745	9090	9090	9090	9090	0
51	20250319	192000	312010745	9090	9090	9090	9090	0
52	20250319	191900	312010745	9090	9090	9090	9090	0
53	20250319	191800	312010745	9090	9090	9090	9090	0
54	20250319	191700	312010745	9090	9090	9090	9090	0
55	20250319	191600	312010745	9090	9090	9090	9090	0
56	20250319	191500	312010745	9090	9090	9090	9090	0
57	20250319	191400	312010745	9090	9090	9090	9090	0
58	20250319	191300	312010745	9090	9090	9090	9090	0
59	20250319	191200	312010745	9090	9090	9090	9090	0
60	20250319	191100	312010745	9090	9090	9090	9090	0
61	20250319	191000	312010745	9090	9090	9090	9090	0
62	20250319	190900	312010745	9090	9090	9090	9090	429
63	20250319	190800	312010745	9090	9090	9090	9090	0
64	20250319	190700	312010745	9090	9090	9090	9090	0
65	20250319	190600	312010745	9090	9090	9090	9090	0
66	20250319	190500	312010745	9090	9090	9090	9090	0
67	20250319	190400	312010745	9090	9090	9090	9090	0
68	20250319	190300	312010745	9090	9090	9090	9090	0
69	20250319	190200	312010745	9090	9090	9090	9090	0
70	20250319	190100	312010745	9090	9090	9090	9090	0
71	20250319	190000	312010745	9090	9090	9090	9090	0
72	20250319	185900	312010745	9090	9090	9090	9090	0
73	20250319	185800	312010745	9090	9090	9090	9090	0
74	20250319	185700	312010745	9090	9090	9090	9090	0
75	20250319	185600	312010745	9090	9090	9090	9090	0
76	20250319	185500	312010745	9090	9090	9090	9090	0
77	20250319	185400	312010745	9090	9090	9090	9090	0
78	20250319	185300	312010745	9090	9090	9090	9090	0
79	20250319	185200	312010745	9090	9090	9090	9090	0
80	20250319	185100	312010745	9090	9090	9090	9090	0
81	20250319	185000	312010745	9090	9090	9090	9090	0
82	20250319	184900	312010745	9090	9090	9090	9090	0
83	20250319	184800	312010745	9090	9090	9090	9090	0
84	20250319	184700	312010745	9090	9090	9090	9090	0
85	20250319	184600	312010745	9090	9090	9090	9090	0
86	20250319	184500	312010745	9090	9090	9090	9090	0
87	20250319	184400	312010745	9090	9090	9090	9090	0
88	20250319	184300	312010745	9090	9090	9090	9090	0
89	20250319	184200	312010745	9090	9090	9090	9090	0
90	20250319	184100	312010745	9090	9090	9090	9090	0
91	20250319	184000	312010745	9090	9090	9090	9090	0
92	20250319	183900	312010745	9090	9090	9090	9090	429
93	20250319	183800	312010745	9090	9090	9090	9090	0
94	20250319	183700	312010745	9090	9090	9090	9090	0
95	20250319	183600	312010745	9090	9090	9090	9090	0
96	20250319	183500	312010745	9090	9090	9090	9090	0
97	20250319	183400	312010745	9090	9090	9090	9090	0
98	20250319	183300	312010745	9090	9090	9090	9090	0
99	20250319	183200	312010745	9090	9090	9090	9090	0
100	20250319	183100	312010745	9090	9090	9090	9090	0
101	20250319	183000	312010745	9090	9090	9090	9090	0
102	20250319	182900	312010745	9090	9090	9090	9090	0
103	20250319	182800	312010745	9090	9090	9090	9090	0
104	20250319	182700	312010745	9090	9090	9090	9090	0
105	20250319	182600	312010745	9090	9090	9090	9090	0
106	20250319	182500	312010745	9090	9090	9090	9090	0
107	20250319	182400	312010745	9090	9090	9090	9090	0
108	20250319	182300	312010745	9090	9090	9090	9090	0
109	20250319	182200	312010745	9090	9090	9090	9090	0
110	20250319	182100	312010745	9090	9090	9090	9090	0
111	20250319	182000	312010745	9090	9090	9090	9090	0
112	20250319	181900	312010745	9090	9090	9090	9090	0
113	20250319	181800	312010745	9090	9090	9090	9090	0
114	20250319	181700	312010745	9090	9090	9090	9090	0
115	20250319	181600	312010745	9090	9090	9090	9090	0
116	20250319	181500	312010745	9090	9090	9090	9090	0
117	20250319	181400	312010745	9090	9090	9090	9090	0
118	20250319	181300	312010745	9090	9090	9090	9090	0
119	20250319	181200	312010745	9090	9090	9090	9090	0
120	20250319	181100	312010745	9090	9090	9090	9090	0
121	20250319	181000	312010745	9090	9090	9090	9090	0
122	20250319	180900	312010745	9090	9090	9090	9090	429
123	20250319	180800	312010745	9090	9090	9090	9090	0
124	20250319	180700	312010745	9090	9090	9090	9090	0
125	20250319	180600	312010745	9090	9090	9090	9090	0
126	20250319	180500	312010745	9090	9090	9090	9090	0
127	20250319	180400	312010745	9090	9090	9090	9090	0
128	20250319	180300	312010745	9090	9090	9090	9090	0
129	20250319	180200	312010745	9090	9090	9090	9090	0
130	20250319	180100	312010745	9090	9090	9090	9090	0
131	20250319	180000	312010745	9090	9090	9090	9090	0
132	20250319	175900	312010745	9090	9090	9090	9090	0
133	20250319	175800	312010745	9090	9090	9090	9090	0
134	20250319	175700	312010745	9090	9090	9090	9090	0
135	20250319	175600	312010745	9090	9090	9090	9090	0
136	20250319	175500	312010745	9090	9090	9090	9090	0
137	20250319	175400	312010745	9090	9090	9090	9090	0
138	20250319	175300	312010745	9090	9090	9090	9090	0
139	20250319	175200	312010745	9090	9090	9090	9090	0
140	20250319	175100	312010745	9090	9090	9090	9090	0
141	20250319	175000	312010745	9090	9090	9090	9090	0
142	20250319	174900	312010745	9090	9090	9090	9090	0
143	20250319	174800	312010745	9090	9090	9090	9090	0
144	20250319	174700	312010745	9090	9090	9090	9090	0
145	20250319	174600	312010745	9090	9090	9090	9090	0
146	20250319	174500	312010745	9090	9090	9090	9090	0
147	20250319	174400	312010745	9090	9090	9090	9090	0
148	20250319	174300	312010745	9090	9090	9090	9090	0
149	20250319	174200	312010745	9090	9090	9090	9090	0
150	20250319	174100	312010745	9090	9090	9090	9090	0
151	20250319	174000	312010745	9090	9090	9090	9090	0
152	20250319	173900	312010745	9090	9090	9090	9090	429
153	20250319	173800	312010745	9090	9090	9090	9090	0
154	20250319	173700	312010745	9090	9090	9090	9090	0
155	20250319	173600	312010745	9090	9090	9090	9090	0
156	20250319	173500	312010745	9090	9090	9090	9090	0
157	20250319	173400	312010745	9090	9090	9090	9090	0
158	20250319	173300	312010745	9090	9090	9090	9090	0
159	20250319	173200	312010745	9090	9090	9090	9090	0
160	20250319	173100	312010745	9090	9090	9090	9090	0
161	20250319	173000	312010745	9090	9090	9090	9090	0
162	20250319	172900	312010745	9090	9090	9090	9090	0
163	20250319	172800	312010745	9090	9090	9090	9090	0
164	20250319	172700	312010745	9090	9090	9090	9090	0
165	20250319	172600	312010745	9090	9090	9090	9090	0
166	20250319	172500	312010745	9090	9090	9090	9090	0
167	20250319	172400	312010745	9090	9090	9090	9090	0
168	20250319	172300	312010745	9090	9090	9090	9090	0
169	20250319	172200	312010745	9090	9090	9090	9090	0
170	20250319	172100	312010745	9090	9090	9090	9090	0
171	20250319	172000	312010745	9090	9090	9090	9090	0
172	20250319	171900	312010745	9090	9090	9090	9090	0
173	20250319	171800	312010745	9090	9090	9090	9090	0
174	20250319	171700	312010745	9090	9090	9090	9090	0
175	20250319	171600	312010745	9090	9090	9090	9090	0
176	20250319	171500	312010745	9090	9090	9090	9090	0
177	20250319	171400	312010745	9090	9090	9090	9090	0
178	20250319	171300	312010745	9090	9090	9090	9090	0
179	20250319	171200	312010745	9090	9090	9090	9090	0
180	20250319	171100	312010745	9090	9090	9090	9090	0
181	20250319	171000	312010745	9090	9090	9090	9090	0
182	20250319	170900	312010745	9090	9090	9090	9090	429
183	20250319	170800	312010745	9090	9090	9090	9090	0
184	20250319	170700	312010745	9090	9090	9090	9090	0
185	20250319	170600	312010745	9090	9090	9090	9090	0
186	20250319	170500	312010745	9090	9090	9090	9090	0
187	20250319	170400	312010745	9090	9090	9090	9090	0
188	20250319	170300	312010745	9090	9090	9090	9090	0
189	20250319	170200	312010745	9090	9090	9090	9090	0
190	20250319	170100	312010745	9090	9090	9090	9090	0
191	20250319	170000	312010745	9090	9090	9090	9090	0
192	20250319	165900	312010745	9090	9090	9090	9090	0
193	20250319	165800	312010745	9090	9090	9090	9090	0
194	20250319	165700	312010745	9090	9090	9090	9090	0
195	20250319	165600	312010745	9090	9090	9090	9090	0
196	20250319	165500	312010745	9090	9090	9090	9090	0
197	20250319	165400	312010745	9090	9090	9090	9090	0
198	20250319	165300	312010745	9090	9090	9090	9090	0
199	20250319	165200	312010745	9090	9090	9090	9090	0
200	20250319	165100	312010745	9090	9090	9090	9090	0
201	20250319	165000	312010745	9090	9090	9090	9090	0
202	20250319	164900	312010745	9090	9090	9090	9090	0
203	20250319	164800	312010745	9090	9090	9090	9090	0
204	20250319	164700	312010745	9090	9090	9090	9090	0
205	20250319	164600	312010745	9090	9090	9090	9090	0
206	20250319	164500	312010745	9090	9090	9090	9090	0
207	20250319	164400	312010745	9090	9090	9090	9090	0
208	20250319	164300	312010745	9090	9090	9090	9090	0
209	20250319	164200	312010745	9090	9090	9090	9090	0
210	20250319	164100	312010745	9090	9090	9090	9090	0
211	20250319	164000	312010745	9090	9090	9090	9090	0
212	20250319	163900	312010745	9090	9090	9090	9090	429
213	20250319	163800	312010745	9090	9090	9090	9090	0
214	20250319	163700	312010745	9090	9090	9090	9090	0
215	20250319	163600	312010745	9090	9090	9090	9090	0
216	20250319	163500	312010745	9090	9090	9090	9090	0
217	20250319	163400	312010745	9090	9090	9090	9090	0
218	20250319	163300	312010745	9090	9090	9090	9090	0
219	20250319	163200	312010745	9090	9090	9090	9090	0
220	20250319	163100	312010745	9090	9090	9090	9090	0
221	20250319	163000	312010745	9090	9090	9090	9090	0
222	20250319	162900	312010745	9090	9090	9090	9090	0
223	20250319	162800	312010745	9090	9090	9090	9090	0
224	20250319	162700	312010745	9090	9090	9090	9090	0
225	20250319	162600	312010745	9090	9090	9090	9090	0
226	20250319	162500	312010745	9090	9090	9090	9090	0
227	20250319	162400	312010745	9090	9090	9090	9090	0
228	20250319	162300	312010745	9090	9090	9090	9090	0
229	20250319	162200	312010745	9090	9090	9090	9090	0
230	20250319	162100	312010745	9090	9090	9090	9090	0
231	20250319	162000	312010745	9090	9090	9090	9090	0
232	20250319	161900	312010745	9090	9090	9090	9090	0
233	20250319	161800	312010745	9090	9090	9090	9090	0
234	20250319	161700	312010745	9090	9090	9090	9090	0
235	20250319	161600	312010745	9090	9090	9090	9090	0
236	20250319	161500	312010745	9090	9090	9090	9090	0
237	20250319	161400	312010745	9090	9090	9090	9090	0
238	20250319	161300	312010745	9090	9090	9090	9090	0
239	20250319	161200	312010745	9090	9090	9090	9090	0
240	20250319	161100	312010745	9090	9090	9090	9090	0
241	20250319	161000	312010745	9090	9090	9090	9090	0
242	20250319	160900	312010745	9090	9090	9090	9090	429
243	20250319	160800	312010745	9090	9090	9090	9090	0
244	20250319	160700	312010745	9090	9090	9090	9090	0
245	20250319	160600	312010745	9090	9090	9090	9090	0
246	20250319	160500	312010745	9090	9090	9090	9090	0
247	20250319	160400	312010745	9090	9090	9090	9090	0
248	20250319	160300	312010745	9090	9090	9090	9090	0
249	20250319	160200	312010745	9090	9090	9090	9090	0
250	20250319	160100	312010745	9090	9090	9090	9090	0
251	20250319	160000	312010745	9090	9090	9090	9090	0
252	20250319	155900	312010745	9090	9090	9090	9090	0
253	20250319	155800	312010745	9090	9090	9090	9090	0
254	20250319	155700	312010745	9090	9090	9090	9090	0
255	20250319	155600	312010745	9090	9090	9090	9090	0
256	20250319	155500	312010745	9090	9090	9090	9090	0
257	20250319	155400	312010745	9090	9090	9090	9090	0
258	20250319	155300	312010745	9090	9090	9090	9090	0
259	20250319	155200	312010745	9090	9090	9090	9090	0
260	20250319	155100	312010745	9090	9090	9090	9090	0
261	20250319	155000	312010745	9090	9090	9090	9090	0
262	20250319	154900	312010745	9090	9090	9090	9090	0
263	20250319	154800	312010745	9090	9090	9090	9090	0
264	20250319	154700	312010745	9090	9090	9090	9090	0
265	20250319	154600	312010745	9090	9090	9090	9090	0
266	20250319	154500	312010745	9090	9090	9090	9090	0
267	20250319	154400	312010745	9090	9090	9090	9090	0
268	20250319	154300	312010745	9090	9090	9090	9090	0
269	20250319	154200	312010745	9090	9090	9090	9090	0
270	20250319	154100	312010745	9090	9090	9090	9090	0
271	20250319	154000	312010745	9090	9090	9090	9090	0
272	20250319	153900	312010745	9090	9090	9090	9090	429
273	20250319	153800	312010745	9090	9090	9090	9090	0
274	20250319	153700	312010745	9090	9090	9090	9090	0
275	20250319	153600	312010745	9090	9090	9090	9090	0
276	20250319	153500	312010745	9090	9090	9090	9090	0
277	20250319	153400	312010745	9090	9090	9090	9090	0
278	20250319	153300	312010745	9090	9090	9090	9090	0
279	20250319	153200	312010745	9090	9090	9090	9090	0
280	20250319	153100	312010745	9090	9090	9090	9090	0
281	20250319	153000	312010745	9090	9090	9090	9090	429
282	20250319	152900	308111135	9065	9065	9065	9065	0
283	20250319	152800	308111135	9065	9065	9065	9065	0
284	20250319	152700	308111135	9065	9065	9065	9065	0
285	20250319	152600	308111135	9065	9065	9065	9065	0
286	20250319	152500	308111135	9065	9065	9065	9065	0
287	20250319	152400	308111135	9065	9065	9065	9065	0
288	20250319	152300	308111135	9065	9065	9065	9065	0
289	20250319	152200	308111135	9065	9065	9065	9065	0
290	20250319	152100	308111135	9065	9065	9065	9065	0
291	20250319	152000	308111135	9065	9065	9065	9065	0
292	20250319	151900	308111135	9065	9055	9065	9055	302
293	20250319	151800	305374640	9060	9055	9060	9055	56
294	20250319	151700	304867380	9055	9060	9060	9055	288
295	20250319	151600	302258200	9060	9060	9060	9060	0
296	20250319	151500	302258200	9060	9060	9060	9060	0
297	20250319	151400	302258200	9060	9060	9060	9060	1
298	20250319	151300	302249140	9060	9060	9060	9060	0
299	20250319	151200	302249140	9060	9060	9060	9060	0
300	20250319	151100	302249140	9060	9060	9060	9060	0
301	20250319	151000	302249140	9060	9060	9060	9060	0
302	20250319	150900	302249140	9060	9050	9060	9050	20
303	20250319	150800	302068100	9050	9050	9050	9050	187
304	20250319	150700	300375750	9050	9050	9050	9050	1
305	20250319	150600	300366700	9050	9050	9050	9050	46
306	20250319	150500	299950400	9060	9060	9060	9060	1
307	20250319	150400	299941340	9050	9060	9060	9050	19
308	20250319	150300	299769380	9050	9050	9050	9050	1
309	20250319	150200	299760330	9060	9060	9060	9060	0
310	20250319	150100	299760330	9060	9060	9060	9060	1
311	20250319	150000	299751270	9040	9060	9060	9040	3
312	20250319	145900	299724110	9070	9070	9070	9070	0
313	20250319	145800	299724110	9070	9070	9070	9070	0
314	20250319	145700	299724110	9070	9070	9070	9070	0
315	20250319	145600	299724110	9070	9070	9070	9070	0
316	20250319	145500	299724110	9070	9070	9070	9070	1
317	20250319	145400	299715040	9070	9070	9070	9070	0
318	20250319	145300	299715040	9070	9070	9070	9070	1
319	20250319	145200	299705970	9050	9050	9050	9050	477
320	20250319	145100	295389120	9050	9050	9050	9050	524
321	20250319	145000	290646920	9070	9070	9070	9070	1
322	20250319	144900	290637850	9080	9080	9080	9080	0
323	20250319	144800	290637850	9080	9080	9080	9080	0
324	20250319	144700	290637850	9080	9060	9080	9060	31
325	20250319	144600	290356950	9080	9080	9080	9080	10
326	20250319	144500	290266150	9080	9060	9080	9060	25
327	20250319	144400	290039630	9080	9080	9080	9080	0
328	20250319	144300	290039630	9080	9080	9080	9080	0
329	20250319	144200	290039630	9080	9070	9080	9060	171
330	20250319	144100	288489370	9080	9080	9080	9080	1
331	20250319	144000	288480290	9070	9070	9070	9070	0
332	20250319	143900	288480290	9070	9070	9070	9070	9
333	20250319	143800	288398660	9080	9080	9080	9080	0
334	20250319	143700	288398660	9080	9080	9080	9080	0
335	20250319	143600	288398660	9080	9080	9080	9080	0
336	20250319	143500	288398660	9080	9080	9080	9080	0
337	20250319	143400	288398660	9080	9080	9080	9080	0
338	20250319	143300	288398660	9080	9080	9080	9070	3
339	20250319	143200	288371430	9070	9080	9090	9070	13
340	20250319	143100	288253480	9070	9070	9070	9070	10
341	20250319	143000	288162780	9090	9070	9090	9060	114
342	20250319	142900	287129780	9090	9090	9090	9090	0
343	20250319	142800	287129780	9090	9090	9090	9090	0
344	20250319	142700	287129780	9090	9090	9090	9090	1
345	20250319	142600	287120690	9070	9070	9070	9070	53
346	20250319	142500	286639980	9090	9090	9090	9090	0
347	20250319	142400	286639980	9090	9090	9090	9090	0
348	20250319	142300	286639980	9090	9090	9090	9090	0
349	20250319	142200	286639980	9090	9090	9090	9090	0
350	20250319	142100	286639980	9090	9070	9090	9070	25
351	20250319	142000	286413200	9090	9090	9090	9090	0
352	20250319	141900	286413200	9090	9090	9090	9090	0
353	20250319	141800	286413200	9090	9090	9090	9090	0
354	20250319	141700	286413200	9090	9080	9090	9080	2
355	20250319	141600	286395030	9090	9090	9090	9090	0
356	20250319	141500	286395030	9090	9090	9090	9090	0
357	20250319	141400	286395030	9090	9090	9090	9090	0
358	20250319	141300	286395030	9090	9080	9090	9080	2
359	20250319	141200	286376860	9090	9090	9090	9090	0
360	20250319	141100	286376860	9090	9090	9090	9090	0
361	20250319	141000	286376860	9090	9090	9090	9090	0
362	20250319	140900	286376860	9090	9090	9090	9090	1
363	20250319	140800	286367770	9070	9070	9070	9070	18
364	20250319	140700	286204510	9090	9080	9090	9080	3
365	20250319	140600	286177260	9090	9090	9090	9090	1
366	20250319	140500	286168170	9060	9060	9060	9060	7
367	20250319	140400	286104750	9110	9110	9110	9110	0
368	20250319	140300	286104750	9110	9110	9110	9110	0
369	20250319	140200	286104750	9110	9110	9110	9110	0
370	20250319	140100	286104750	9110	9110	9110	9110	0
371	20250319	140000	286104750	9110	9110	9110	9110	0
372	20250319	135900	286104750	9110	9110	9110	9110	0
373	20250319	135800	286104750	9110	9110	9110	9110	0
374	20250319	135700	286104750	9110	9110	9110	9110	0
375	20250319	135600	286104750	9110	9110	9110	9110	0
376	20250319	135500	286104750	9110	9110	9110	9110	0
377	20250319	135400	286104750	9110	9110	9110	9110	0
378	20250319	135300	286104750	9110	9110	9110	9110	0
379	20250319	135200	286104750	9110	9100	9110	9100	271
380	20250319	135100	283638640	9110	9110	9110	9110	1
381	20250319	135000	283629530	9040	9090	9100	9040	1300
382	20250319	134900	271817560	9100	9100	9100	9100	0
383	20250319	134800	271817560	9100	9080	9100	9050	210
384	20250319	134700	269916920	9050	9080	9080	9050	1002
385	20250319	134600	260843200	9100	9090	9100	9090	2
386	20250319	134500	260825010	9100	9100	9100	9100	0
387	20250319	134400	260825010	9100	9100	9100	9100	0
388	20250319	134300	260825010	9100	9100	9100	9100	0
389	20250319	134200	260825010	9100	9100	9100	9100	0
390	20250319	134100	260825010	9100	9100	9100	9100	0
391	20250319	134000	260825010	9100	9100	9100	9100	0
392	20250319	133900	260825010	9100	9100	9100	9100	0
393	20250319	133800	260825010	9100	9100	9100	9100	0
394	20250319	133700	260825010	9100	9090	9100	9090	2
395	20250319	133600	260806820	9060	9060	9060	9060	0
396	20250319	133500	260806820	9060	9060	9060	9060	0
397	20250319	133400	260806820	9060	9060	9060	9060	0
398	20250319	133300	260806820	9060	9060	9060	9060	0
399	20250319	133200	260806820	9060	9060	9060	9060	0
400	20250319	133100	260806820	9060	9060	9060	9060	1
401	20250319	133000	260797760	9100	9100	9100	9100	10
402	20250319	132900	260706760	9100	9100	9100	9100	3
403	20250319	132800	260679460	9100	9100	9100	9100	0
404	20250319	132700	260679460	9100	9100	9100	9100	3
405	20250319	132600	260652160	9100	9090	9100	9090	2
406	20250319	132500	260633970	9100	9100	9100	9100	0
407	20250319	132400	260633970	9100	9100	9100	9100	0
408	20250319	132300	260633970	9100	9090	9100	9090	2
409	20250319	132200	260615780	9100	9100	9100	9100	0
410	20250319	132100	260615780	9100	9070	9100	9070	221
411	20250319	132000	258611250	9100	9080	9100	9080	783
412	20250319	131900	251501570	9100	9100	9100	9100	0
413	20250319	131800	251501570	9100	9100	9100	9100	0
414	20250319	131700	251501570	9100	9100	9100	9100	0
415	20250319	131600	251501570	9100	9090	9100	9090	10
416	20250319	131500	251410580	9100	9100	9100	9100	0
417	20250319	131400	251410580	9100	9100	9100	9100	0
418	20250319	131300	251410580	9100	9080	9100	9080	102
419	20250319	131200	250484390	9100	9100	9100	9100	0
420	20250319	131100	250484390	9100	9100	9100	9100	0
421	20250319	131000	250484390	9100	9100	9100	9100	0
422	20250319	130900	250484390	9100	9100	9100	9100	0
423	20250319	130800	250484390	9100	9100	9100	9100	0
424	20250319	130700	250484390	9100	9100	9100	9100	0
425	20250319	130600	250484390	9100	9090	9100	9080	47
426	20250319	130500	250057280	9100	9100	9100	9100	0
427	20250319	130400	250057280	9100	9100	9100	9100	0
428	20250319	130300	250057280	9100	9100	9100	9100	0
429	20250319	130200	250057280	9100	9100	9100	9100	0
430	20250319	130100	250057280	9100	9100	9100	9100	0
431	20250319	130000	250057280	9100	9090	9100	9090	7
432	20250319	125900	249993640	9110	9110	9110	9110	0
433	20250319	125800	249993640	9110	9110	9110	9110	0
434	20250319	125700	249993640	9110	9090	9110	9090	40
435	20250319	125600	249630020	9110	9100	9110	9100	6
436	20250319	125500	249575410	9100	9100	9100	9100	0
437	20250319	125400	249575410	9100	9100	9100	9100	0
438	20250319	125300	249575410	9100	9100	9100	9100	0
439	20250319	125200	249575410	9100	9100	9100	9100	0
440	20250319	125100	249575410	9100	9100	9100	9100	0
441	20250319	125000	249575410	9100	9100	9100	9100	0
442	20250319	124900	249575410	9100	9100	9100	9100	0
443	20250319	124800	249575410	9100	9100	9100	9100	0
444	20250319	124700	249575410	9100	9100	9100	9100	0
445	20250319	124600	249575410	9100	9100	9100	9100	0
446	20250319	124500	249575410	9100	9100	9100	9100	1
447	20250319	124400	249566310	9090	9090	9090	9090	0
448	20250319	124300	249566310	9090	9090	9090	9090	699
449	20250319	124200	243212400	9110	9110	9110	9110	0
450	20250319	124100	243212400	9110	9110	9110	9110	0
451	20250319	124000	243212400	9110	9090	9110	9090	9
452	20250319	123900	243130570	9090	9090	9090	9090	91
453	20250319	123800	242303380	9095	9095	9095	9095	2
454	20250319	123700	242285190	9090	9090	9090	9090	50
455	20250319	123600	241830690	9100	9100	9100	9100	410
456	20250319	123500	238099690	9120	9120	9120	9120	0
457	20250319	123400	238099690	9120	9120	9120	9120	0
458	20250319	123300	238099690	9120	9120	9120	9120	0
459	20250319	123200	238099690	9120	9120	9120	9120	0
460	20250319	123100	238099690	9120	9120	9120	9120	0
461	20250319	123000	238099690	9120	9120	9120	9120	0
462	20250319	122900	238099690	9120	9100	9120	9100	2
463	20250319	122800	238081470	9110	9110	9110	9110	13
464	20250319	122700	237963040	9120	9120	9120	9120	0
465	20250319	122600	237963040	9120	9120	9120	9120	0
466	20250319	122500	237963040	9120	9120	9120	9120	0
467	20250319	122400	237963040	9120	9120	9120	9120	0
468	20250319	122300	237963040	9120	9120	9120	9120	0
469	20250319	122200	237963040	9120	9120	9120	9120	0
470	20250319	122100	237963040	9120	9120	9120	9120	0
471	20250319	122000	237963040	9120	9120	9120	9120	0
472	20250319	121900	237963040	9120	9120	9120	9120	0
473	20250319	121800	237963040	9120	9120	9120	9120	0
474	20250319	121700	237963040	9120	9120	9120	9120	0
475	20250319	121600	237963040	9120	9120	9120	9120	0
476	20250319	121500	237963040	9120	9120	9120	9120	0
477	20250319	121400	237963040	9120	9120	9120	9120	0
478	20250319	121300	237963040	9120	9120	9120	9120	1
479	20250319	121200	237953920	9100	9100	9100	9100	0
480	20250319	121100	237953920	9100	9100	9100	9100	1
481	20250319	121000	237944820	9120	9120	9120	9120	0
482	20250319	120900	237944820	9120	9110	9120	9110	3
483	20250319	120800	237917480	9120	9120	9120	9120	0
484	20250319	120700	237917480	9120	9120	9120	9120	1
485	20250319	120600	237908360	9120	9120	9120	9120	1
486	20250319	120500	237899240	9100	9100	9100	9100	50
487	20250319	120400	237444240	9100	9100	9100	9100	0
488	20250319	120300	237444240	9100	9100	9100	9100	3
489	20250319	120200	237416940	9110	9110	9110	9110	0
490	20250319	120100	237416940	9110	9110	9110	9110	0
491	20250319	120000	237416940	9110	9100	9110	9100	512
492	20250319	115900	232757230	9090	9090	9090	9090	0
493	20250319	115800	232757230	9090	9090	9090	9090	0
494	20250319	115700	232757230	9090	9090	9090	9090	0
495	20250319	115600	232757230	9090	9090	9090	9090	1
496	20250319	115500	232748140	9090	9090	9090	9090	1
497	20250319	115400	232739050	9090	9090	9090	9090	0
498	20250319	115300	232739050	9090	9100	9100	9090	61
499	20250319	115200	232184150	9100	9090	9100	9090	11
500	20250319	115100	232084150	9090	9090	9090	9090	0
501	20250319	115000	232084150	9090	9090	9090	9090	0
502	20250319	114900	232084150	9090	9090	9090	9090	0
503	20250319	114800	232084150	9090	9090	9090	9090	100
504	20250319	114700	231175150	9090	9090	9090	9090	60
505	20250319	114600	230629750	9100	9100	9100	9100	2
506	20250319	114500	230611550	9090	9090	9090	9090	0
507	20250319	114400	230611550	9090	9090	9090	9090	0
508	20250319	114300	230611550	9090	9090	9090	9090	0
509	20250319	114200	230611550	9090	9090	9090	9090	0
510	20250319	114100	230611550	9090	9090	9090	9090	0
511	20250319	114000	230611550	9090	9090	9090	9090	228
512	20250319	113900	228539030	9090	9080	9090	9080	7
513	20250319	113800	228475410	9090	9090	9090	9090	1
514	20250319	113700	228466320	9080	9080	9080	9080	0
515	20250319	113600	228466320	9080	9080	9080	9080	154
516	20250319	113500	227068000	9080	9070	9080	9070	2
517	20250319	113400	227049850	9070	9070	9070	9070	0
518	20250319	113300	227049850	9070	9070	9070	9070	0
519	20250319	113200	227049850	9070	9080	9080	9070	2
520	20250319	113100	227031700	9070	9070	9070	9070	0
521	20250319	113000	227031700	9070	9070	9070	9070	13
522	20250319	112900	226913790	9080	9080	9080	9080	0
523	20250319	112800	226913790	9080	9070	9080	9070	4
524	20250319	112700	226877500	9070	9070	9070	9070	20
525	20250319	112600	226696100	9070	9070	9070	9070	0
526	20250319	112500	226696100	9070	9070	9070	9070	0
527	20250319	112400	226696100	9070	9070	9070	9070	2
528	20250319	112300	226677960	9060	9060	9060	9060	0
529	20250319	112200	226677960	9060	9060	9060	9060	1
530	20250319	112100	226668900	9060	9060	9060	9060	0
531	20250319	112000	226668900	9060	9060	9060	9060	0
532	20250319	111900	226668900	9060	9060	9060	9060	0
533	20250319	111800	226668900	9060	9060	9060	9060	24
534	20250319	111700	226451460	9060	9060	9060	9060	0
535	20250319	111600	226451460	9060	9070	9070	9060	4
536	20250319	111500	226415210	9060	9060	9060	9060	0
537	20250319	111400	226415210	9060	9060	9060	9060	4
538	20250319	111300	226378970	9060	9060	9060	9060	0
539	20250319	111200	226378970	9060	9060	9060	9060	0
540	20250319	111100	226378970	9060	9060	9060	9060	2
541	20250319	111000	226360850	9060	9060	9060	9060	23
542	20250319	110900	226152470	9060	9060	9060	9060	0
543	20250319	110800	226152470	9060	9060	9060	9060	28
544	20250319	110700	225898790	9060	9060	9060	9060	100
545	20250319	110600	224992790	9060	9060	9060	9060	0
546	20250319	110500	224992790	9060	9060	9060	9060	0
547	20250319	110400	224992790	9060	9060	9060	9060	1
548	20250319	110300	224983730	9060	9060	9060	9060	0
549	20250319	110200	224983730	9060	9060	9060	9060	0
550	20250319	110100	224983730	9060	9060	9060	9060	51
551	20250319	110000	224521670	9080	9080	9080	9080	2
552	20250319	105900	224503510	9060	9060	9060	9060	0
553	20250319	105800	224503510	9060	9060	9060	9060	68
554	20250319	105700	223887430	9080	9080	9080	9080	0
555	20250319	105600	223887430	9080	9080	9080	9080	0
556	20250319	105500	223887430	9080	9080	9080	9080	201
557	20250319	105400	222062350	9080	9080	9080	9080	0
558	20250319	105300	222062350	9080	9080	9080	9080	0
559	20250319	105200	222062350	9080	9080	9080	9080	0
560	20250319	105100	222062350	9080	9080	9080	9080	0
561	20250319	105000	222062350	9080	9080	9080	9080	0
562	20250319	104900	222062350	9080	9080	9080	9080	0
563	20250319	104800	222062350	9080	9080	9080	9080	0
564	20250319	104700	222062350	9080	9050	9080	9050	39
565	20250319	104600	221709370	9050	9050	9050	9050	0
566	20250319	104500	221709370	9050	9050	9050	9050	0
567	20250319	104400	221709370	9050	9060	9060	9050	425
568	20250319	104300	217862210	9060	9060	9060	9060	129
569	20250319	104200	216693470	9090	9090	9090	9090	1
570	20250319	104100	216684380	9090	9090	9090	9090	0
571	20250319	104000	216684380	9090	9090	9090	9090	0
572	20250319	103900	216684380	9090	9090	9090	9090	0
573	20250319	103800	216684380	9090	9090	9090	9090	0
574	20250319	103700	216684380	9090	9090	9090	9090	2
575	20250319	103600	216666200	9060	9080	9080	9060	2485
576	20250319	103500	194102600	9080	9080	9080	9080	255
577	20250319	103400	191787200	9090	9090	9090	9090	0
578	20250319	103300	191787200	9090	9100	9100	9090	3
579	20250319	103200	191759910	9080	9080	9080	9080	233
580	20250319	103100	189644270	9100	9090	9100	9090	41
581	20250319	103000	189271480	9100	9080	9100	9080	6
582	20250319	102900	189216970	9100	9080	9100	9080	2403
583	20250319	102800	167397700	9080	9080	9080	9080	0
584	20250319	102700	167397700	9080	9080	9080	9080	1
585	20250319	102600	167388620	9080	9060	9080	9050	501
586	20250319	102500	162852730	9060	9080	9080	9060	32
587	20250319	102400	162562750	9080	9080	9080	9080	1
588	20250319	102300	162553670	9070	9070	9070	9070	10
589	20250319	102200	162462970	9070	9070	9080	9070	21
590	20250319	102100	162272480	9070	9100	9100	9070	207
591	20250319	102000	160394840	9080	9080	9080	9080	19
592	20250319	101900	160222320	9100	9100	9100	9100	0
593	20250319	101800	160222320	9100	9100	9100	9100	0
594	20250319	101700	160222320	9100	9070	9100	9070	536
595	20250319	101600	155360740	9080	9080	9100	9080	7
596	20250319	101500	155297160	9110	9110	9110	9110	0
597	20250319	101400	155297160	9110	9110	9110	9110	0
598	20250319	101300	155297160	9110	9110	9110	9110	1
599	20250319	101200	155288050	9070	9100	9110	9070	1003
600	20250319	101100	146189750	9110	9080	9110	9080	967
601	20250319	101000	137409330	9080	9080	9110	9080	210
602	20250319	100900	135502500	9110	9110	9110	9110	0
603	20250319	100800	135502500	9110	9110	9110	9110	0
604	20250319	100700	135502500	9110	9080	9110	9080	129
605	20250319	100600	134331150	9130	9130	9130	9130	0
606	20250319	100500	134331150	9130	9130	9130	9130	0
607	20250319	100400	134331150	9130	9100	9130	9100	453
608	20250319	100300	130208820	9100	9090	9130	9070	1515
609	20250319	100200	116452360	9100	9090	9100	9090	110
610	20250319	100100	115451960	9090	9100	9100	9090	185
611	20250319	100000	113768470	9100	9100	9100	9100	47
612	20250319	095900	113340770	9130	9130	9130	9130	1
613	20250319	095800	113331640	9100	9100	9100	9100	18
614	20250319	095700	113167840	9130	9130	9130	9130	0
615	20250319	095600	113167840	9130	9130	9130	9130	0
616	20250319	095500	113167840	9130	9130	9130	9130	5
617	20250319	095400	113122190	9130	9130	9130	9130	0
618	20250319	095300	113122190	9130	9130	9130	9130	1
619	20250319	095200	113113060	9090	9100	9100	9090	78
620	20250319	095100	112403280	9100	9100	9100	9095	326
621	20250319	095000	109436820	9125	9125	9125	9125	1
622	20250319	094900	109427695	9135	9135	9135	9135	0
623	20250319	094800	109427695	9135	9125	9135	9125	4
624	20250319	094700	109391185	9130	9170	9170	9130	37
625	20250319	094600	109053265	9170	9170	9170	9170	6
626	20250319	094500	108998245	9150	9180	9180	9150	1478
627	20250319	094400	95472955	9180	9180	9180	9180	6
628	20250319	094300	95417875	9180	9180	9180	9180	1
629	20250319	094200	95408695	9170	9170	9170	9170	51
630	20250319	094100	94941025	9180	9150	9180	9150	177
631	20250319	094000	93316465	9160	9170	9170	9160	318
632	20250319	093900	90402585	9170	9170	9170	9170	41
633	20250319	093800	90026615	9170	9170	9170	9170	51
634	20250319	093700	89558945	9170	9140	9170	9140	939
635	20250319	093600	80965935	9140	9140	9140	9140	2
636	20250319	093500	80947655	9110	9110	9110	9110	19
637	20250319	093400	80774565	9150	9150	9150	9150	0
638	20250319	093300	80774565	9150	9110	9150	9110	34
639	20250319	093200	80464745	9150	9150	9150	9150	0
640	20250319	093100	80464745	9150	9120	9150	9120	213
641	20250319	093000	78520985	9120	9120	9120	9120	55
642	20250319	092900	78019385	9130	9130	9130	9130	0
643	20250319	092800	78019385	9130	9140	9140	9130	51
644	20250319	092700	77553745	9150	9100	9150	9100	3
645	20250319	092600	77526395	9160	9130	9170	9110	422
646	20250319	092500	73676665	9180	9180	9180	9180	0
647	20250319	092400	73676665	9180	9180	9180	9180	10
648	20250319	092300	73584865	9180	9180	9180	9180	1
649	20250319	092200	73575685	9100	9100	9100	9100	0
650	20250319	092100	73575685	9100	9170	9190	9100	2016
651	20250319	092000	55061515	9170	9120	9170	9120	80
652	20250319	091900	54329165	9120	9180	9180	9120	3
653	20250319	091800	54301745	9120	9120	9120	9120	6
654	20250319	091700	54247025	9180	9170	9180	9170	251
655	20250319	091600	51943845	9170	9140	9170	9140	480
656	20250319	091500	47545865	9160	9160	9160	9160	2
657	20250319	091400	47527545	9140	9140	9140	9140	0
658	20250319	091300	47527545	9140	9170	9170	9140	996
659	20250319	091200	38414535	9150	9170	9170	9150	776
660	20250319	091100	31310875	9190	9180	9190	9180	115
661	20250319	091000	30254095	9180	9190	9190	9170	6
662	20250319	090900	30199015	9190	9180	9200	9180	670
663	20250319	090800	24041970	9170	9080	9170	9070	710
664	20250319	090700	17547630	9140	9140	9140	9140	1
665	20250319	090600	17538490	9130	9130	9130	9130	0
666	20250319	090500	17538490	9130	9110	9130	9050	604
667	20250319	090400	12026170	9100	9100	9100	9080	942
668	20250319	090300	3469970	9100	9100	9100	9100	0
669	20250319	090200	3469970	9100	9100	9100	9100	0
670	20250319	090100	3469970	9100	9090	9100	9090	115
671	20250319	090000	2424470	9090	9080	9090	9080	267