KissMeData/006370/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	184800	237905985	9220	9220	9220	9220	652
3	20250311	184700	237905985	9220	9220	9220	9220	0
4	20250311	184600	237905985	9220	9220	9220	9220	0
5	20250311	184500	237905985	9220	9220	9220	9220	0
6	20250311	184400	237905985	9220	9220	9220	9220	0
7	20250311	184300	237905985	9220	9220	9220	9220	0
8	20250311	184200	237905985	9220	9220	9220	9220	0
9	20250311	184100	237905985	9220	9220	9220	9220	0
10	20250311	184000	237905985	9220	9220	9220	9220	0
11	20250311	183900	237905985	9220	9220	9220	9220	0
12	20250311	183800	237905985	9220	9220	9220	9220	0
13	20250311	183700	237905985	9220	9220	9220	9220	0
14	20250311	183600	237905985	9220	9220	9220	9220	0
15	20250311	183500	237905985	9220	9220	9220	9220	0
16	20250311	183400	237905985	9220	9220	9220	9220	0
17	20250311	183300	237905985	9220	9220	9220	9220	0
18	20250311	183200	237905985	9220	9220	9220	9220	0
19	20250311	183100	237905985	9220	9220	9220	9220	0
20	20250311	183000	237905985	9220	9220	9220	9220	0
21	20250311	182900	237905985	9220	9220	9220	9220	0
22	20250311	182800	237905985	9220	9220	9220	9220	0
23	20250311	182700	237905985	9220	9220	9220	9220	0
24	20250311	182600	237905985	9220	9220	9220	9220	0
25	20250311	182500	237905985	9220	9220	9220	9220	0
26	20250311	182400	237905985	9220	9220	9220	9220	0
27	20250311	182300	237905985	9220	9220	9220	9220	0
28	20250311	182200	237905985	9220	9220	9220	9220	0
29	20250311	182100	237905985	9220	9220	9220	9220	0
30	20250311	182000	237905985	9220	9220	9220	9220	0
31	20250311	181900	237905985	9220	9220	9220	9220	0
32	20250311	181800	237905985	9220	9220	9220	9220	652
33	20250311	181700	237905985	9220	9220	9220	9220	0
34	20250311	181600	237905985	9220	9220	9220	9220	0
35	20250311	181500	237905985	9220	9220	9220	9220	0
36	20250311	181400	237905985	9220	9220	9220	9220	0
37	20250311	181300	237905985	9220	9220	9220	9220	0
38	20250311	181200	237905985	9220	9220	9220	9220	0
39	20250311	181100	237905985	9220	9220	9220	9220	0
40	20250311	181000	237905985	9220	9220	9220	9220	0
41	20250311	180900	237905985	9220	9220	9220	9220	0
42	20250311	180800	237905985	9220	9220	9220	9220	0
43	20250311	180700	237905985	9220	9220	9220	9220	0
44	20250311	180600	237905985	9220	9220	9220	9220	0
45	20250311	180500	237905985	9220	9220	9220	9220	0
46	20250311	180400	237905985	9220	9220	9220	9220	0
47	20250311	180300	237905985	9220	9220	9220	9220	0
48	20250311	180200	237905985	9220	9220	9220	9220	0
49	20250311	180100	237905985	9220	9220	9220	9220	0
50	20250311	180000	237905985	9220	9220	9220	9220	0
51	20250311	175900	237905985	9220	9220	9220	9220	0
52	20250311	175800	237905985	9220	9220	9220	9220	0
53	20250311	175700	237905985	9220	9220	9220	9220	0
54	20250311	175600	237905985	9220	9220	9220	9220	0
55	20250311	175500	237905985	9220	9220	9220	9220	0
56	20250311	175400	237905985	9220	9220	9220	9220	0
57	20250311	175300	237905985	9220	9220	9220	9220	0
58	20250311	175200	237905985	9220	9220	9220	9220	0
59	20250311	175100	237905985	9220	9220	9220	9220	0
60	20250311	175000	237905985	9220	9220	9220	9220	0
61	20250311	174900	237905985	9220	9220	9220	9220	0
62	20250311	174800	237905985	9220	9220	9220	9220	652
63	20250311	174700	237905985	9220	9220	9220	9220	0
64	20250311	174600	237905985	9220	9220	9220	9220	0
65	20250311	174500	237905985	9220	9220	9220	9220	0
66	20250311	174400	237905985	9220	9220	9220	9220	0
67	20250311	174300	237905985	9220	9220	9220	9220	0
68	20250311	174200	237905985	9220	9220	9220	9220	0
69	20250311	174100	237905985	9220	9220	9220	9220	0
70	20250311	174000	237905985	9220	9220	9220	9220	0
71	20250311	173900	237905985	9220	9220	9220	9220	0
72	20250311	173800	237905985	9220	9220	9220	9220	0
73	20250311	173700	237905985	9220	9220	9220	9220	0
74	20250311	173600	237905985	9220	9220	9220	9220	0
75	20250311	173500	237905985	9220	9220	9220	9220	0
76	20250311	173400	237905985	9220	9220	9220	9220	0
77	20250311	173300	237905985	9220	9220	9220	9220	0
78	20250311	173200	237905985	9220	9220	9220	9220	0
79	20250311	173100	237905985	9220	9220	9220	9220	0
80	20250311	173000	237905985	9220	9220	9220	9220	0
81	20250311	172900	237905985	9220	9220	9220	9220	0
82	20250311	172800	237905985	9220	9220	9220	9220	0
83	20250311	172700	237905985	9220	9220	9220	9220	0
84	20250311	172600	237905985	9220	9220	9220	9220	0
85	20250311	172500	237905985	9220	9220	9220	9220	0
86	20250311	172400	237905985	9220	9220	9220	9220	0
87	20250311	172300	237905985	9220	9220	9220	9220	0
88	20250311	172200	237905985	9220	9220	9220	9220	0
89	20250311	172100	237905985	9220	9220	9220	9220	0
90	20250311	172000	237905985	9220	9220	9220	9220	0
91	20250311	171900	237905985	9220	9220	9220	9220	0
92	20250311	171800	237905985	9220	9220	9220	9220	652
93	20250311	171700	237905985	9220	9220	9220	9220	0
94	20250311	171600	237905985	9220	9220	9220	9220	0
95	20250311	171500	237905985	9220	9220	9220	9220	0
96	20250311	171400	237905985	9220	9220	9220	9220	0
97	20250311	171300	237905985	9220	9220	9220	9220	0
98	20250311	171200	237905985	9220	9220	9220	9220	0
99	20250311	171100	237905985	9220	9220	9220	9220	0
100	20250311	171000	237905985	9220	9220	9220	9220	0
101	20250311	170900	237905985	9220	9220	9220	9220	0
102	20250311	170800	237905985	9220	9220	9220	9220	0
103	20250311	170700	237905985	9220	9220	9220	9220	0
104	20250311	170600	237905985	9220	9220	9220	9220	0
105	20250311	170500	237905985	9220	9220	9220	9220	0
106	20250311	170400	237905985	9220	9220	9220	9220	0
107	20250311	170300	237905985	9220	9220	9220	9220	0
108	20250311	170200	237905985	9220	9220	9220	9220	0
109	20250311	170100	237905985	9220	9220	9220	9220	0
110	20250311	170000	237905985	9220	9220	9220	9220	0
111	20250311	165900	237905985	9220	9220	9220	9220	0
112	20250311	165800	237905985	9220	9220	9220	9220	0
113	20250311	165700	237905985	9220	9220	9220	9220	0
114	20250311	165600	237905985	9220	9220	9220	9220	0
115	20250311	165500	237905985	9220	9220	9220	9220	0
116	20250311	165400	237905985	9220	9220	9220	9220	0
117	20250311	165300	237905985	9220	9220	9220	9220	0
118	20250311	165200	237905985	9220	9220	9220	9220	0
119	20250311	165100	237905985	9220	9220	9220	9220	0
120	20250311	165000	237905985	9220	9220	9220	9220	0
121	20250311	164900	237905985	9220	9220	9220	9220	0
122	20250311	164800	237905985	9220	9220	9220	9220	652
123	20250311	164700	237905985	9220	9220	9220	9220	0
124	20250311	164600	237905985	9220	9220	9220	9220	0
125	20250311	164500	237905985	9220	9220	9220	9220	0
126	20250311	164400	237905985	9220	9220	9220	9220	0
127	20250311	164300	237905985	9220	9220	9220	9220	0
128	20250311	164200	237905985	9220	9220	9220	9220	0
129	20250311	164100	237905985	9220	9220	9220	9220	0
130	20250311	164000	237905985	9220	9220	9220	9220	0
131	20250311	163900	237905985	9220	9220	9220	9220	0
132	20250311	163800	237905985	9220	9220	9220	9220	0
133	20250311	163700	237905985	9220	9220	9220	9220	0
134	20250311	163600	237905985	9220	9220	9220	9220	0
135	20250311	163500	237905985	9220	9220	9220	9220	0
136	20250311	163400	237905985	9220	9220	9220	9220	0
137	20250311	163300	237905985	9220	9220	9220	9220	0
138	20250311	163200	237905985	9220	9220	9220	9220	0
139	20250311	163100	237905985	9220	9220	9220	9220	0
140	20250311	163000	237905985	9220	9220	9220	9220	0
141	20250311	162900	237905985	9220	9220	9220	9220	0
142	20250311	162800	237905985	9220	9220	9220	9220	0
143	20250311	162700	237905985	9220	9220	9220	9220	0
144	20250311	162600	237905985	9220	9220	9220	9220	0
145	20250311	162500	237905985	9220	9220	9220	9220	0
146	20250311	162400	237905985	9220	9220	9220	9220	0
147	20250311	162300	237905985	9220	9220	9220	9220	0
148	20250311	162200	237905985	9220	9220	9220	9220	0
149	20250311	162100	237905985	9220	9220	9220	9220	0
150	20250311	162000	237905985	9220	9220	9220	9220	0
151	20250311	161900	237905985	9220	9220	9220	9220	0
152	20250311	161800	237905985	9220	9220	9220	9220	652
153	20250311	161700	237905985	9220	9220	9220	9220	0
154	20250311	161600	237905985	9220	9220	9220	9220	0
155	20250311	161500	237905985	9220	9220	9220	9220	0
156	20250311	161400	237905985	9220	9220	9220	9220	0
157	20250311	161300	237905985	9220	9220	9220	9220	0
158	20250311	161200	237905985	9220	9220	9220	9220	0
159	20250311	161100	237905985	9220	9220	9220	9220	0
160	20250311	161000	237905985	9220	9220	9220	9220	0
161	20250311	160900	237905985	9220	9220	9220	9220	0
162	20250311	160800	237905985	9220	9220	9220	9220	0
163	20250311	160700	237905985	9220	9220	9220	9220	0
164	20250311	160600	237905985	9220	9220	9220	9220	0
165	20250311	160500	237905985	9220	9220	9220	9220	0
166	20250311	160400	237905985	9220	9220	9220	9220	0
167	20250311	160300	237905985	9220	9220	9220	9220	0
168	20250311	160200	237905985	9220	9220	9220	9220	0
169	20250311	160100	237905985	9220	9220	9220	9220	0
170	20250311	160000	237905985	9220	9220	9220	9220	0
171	20250311	155900	237905985	9220	9220	9220	9220	0
172	20250311	155800	237905985	9220	9220	9220	9220	0
173	20250311	155700	237905985	9220	9220	9220	9220	0
174	20250311	155600	237905985	9220	9220	9220	9220	0
175	20250311	155500	237905985	9220	9220	9220	9220	0
176	20250311	155400	237905985	9220	9220	9220	9220	0
177	20250311	155300	237905985	9220	9220	9220	9220	0
178	20250311	155200	237905985	9220	9220	9220	9220	0
179	20250311	155100	237905985	9220	9220	9220	9220	0
180	20250311	155000	237905985	9220	9220	9220	9220	0
181	20250311	154900	237905985	9220	9220	9220	9220	0
182	20250311	154800	237905985	9220	9220	9220	9220	652
183	20250311	154700	237905985	9220	9220	9220	9220	0
184	20250311	154600	237905985	9220	9220	9220	9220	0
185	20250311	154500	237905985	9220	9220	9220	9220	0
186	20250311	154400	237905985	9220	9220	9220	9220	0
187	20250311	154300	237905985	9220	9220	9220	9220	0
188	20250311	154200	237905985	9220	9220	9220	9220	0
189	20250311	154100	237905985	9220	9220	9220	9220	0
190	20250311	154000	237905985	9220	9220	9220	9220	0
191	20250311	153900	237905985	9220	9220	9220	9220	0
192	20250311	153800	237905985	9220	9220	9220	9220	0
193	20250311	153700	237905985	9220	9220	9220	9220	0
194	20250311	153600	237905985	9220	9220	9220	9220	0
195	20250311	153500	237905985	9220	9220	9220	9220	0
196	20250311	153400	237905985	9220	9220	9220	9220	0
197	20250311	153300	237905985	9220	9220	9220	9220	0
198	20250311	153200	237905985	9220	9220	9220	9220	0
199	20250311	153100	237905985	9220	9220	9220	9220	0
200	20250311	153000	237905985	9220	9220	9220	9220	652
201	20250311	152900	231894545	9390	9390	9390	9390	0
202	20250311	152800	231894545	9390	9390	9390	9390	0
203	20250311	152700	231894545	9390	9390	9390	9390	0
204	20250311	152600	231894545	9390	9390	9390	9390	0
205	20250311	152500	231894545	9390	9390	9390	9390	0
206	20250311	152400	231894545	9390	9390	9390	9390	0
207	20250311	152300	231894545	9390	9390	9390	9390	0
208	20250311	152200	231894545	9390	9390	9390	9390	0
209	20250311	152100	231894545	9390	9390	9390	9390	0
210	20250311	152000	231894545	9390	9390	9390	9390	0
211	20250311	151900	231894545	9390	9370	9390	9370	150
212	20250311	151800	230487595	9390	9390	9390	9390	0
213	20250311	151700	230487595	9390	9390	9390	9390	0
214	20250311	151600	230487595	9390	9390	9390	9390	0
215	20250311	151500	230487595	9390	9390	9390	9390	0
216	20250311	151400	230487595	9390	9380	9390	9380	270
217	20250311	151300	227953235	9380	9300	9380	9300	216
218	20250311	151200	225928435	9300	9300	9380	9300	37
219	20250311	151100	225582655	9380	9300	9380	9300	155
220	20250311	151000	224139355	9300	9270	9300	9270	120
221	20250311	150900	223025935	9200	9200	9200	9200	47
222	20250311	150800	222593535	9280	9190	9280	9190	377
223	20250311	150700	219123485	9190	9190	9190	9190	50
224	20250311	150600	218663985	9190	9190	9190	9190	0
225	20250311	150500	218663985	9190	9190	9190	9190	0
226	20250311	150400	218663985	9190	9180	9190	9180	50
227	20250311	150300	218204815	9200	9200	9200	9200	0
228	20250311	150200	218204815	9200	9200	9200	9200	0
229	20250311	150100	218204815	9200	9170	9200	9170	60
230	20250311	150000	217653855	9180	9070	9180	9070	1300
231	20250311	145900	205843545	9030	9070	9070	9030	133
232	20250311	145800	204638555	9070	9070	9070	9070	100
233	20250311	145700	203731555	9070	9070	9070	9070	0
234	20250311	145600	203731555	9070	9070	9070	9070	441
235	20250311	145500	199731685	9070	9070	9070	9070	0
236	20250311	145400	199731685	9070	9070	9070	9070	0
237	20250311	145300	199731685	9070	9070	9070	9070	200
238	20250311	145200	197917685	9070	9070	9070	9070	0
239	20250311	145100	197917685	9070	9070	9070	9070	116
240	20250311	145000	196865565	9010	9010	9010	9010	0
241	20250311	144900	196865565	9010	9010	9010	9010	116
242	20250311	144800	195820405	9010	9100	9100	8990	3210
243	20250311	144700	166710465	9100	9100	9100	9100	0
244	20250311	144600	166710465	9100	9100	9100	9100	0
245	20250311	144500	166710465	9100	9100	9100	9100	0
246	20250311	144400	166710465	9100	9100	9100	9100	0
247	20250311	144300	166710465	9100	9100	9100	9100	0
248	20250311	144200	166710465	9100	9100	9100	9100	0
249	20250311	144100	166710465	9100	9100	9100	9100	270
250	20250311	144000	164253465	9090	9100	9100	9090	156
251	20250311	143900	162834425	9100	9100	9100	9100	0
252	20250311	143800	162834425	9100	9100	9100	9100	55
253	20250311	143700	162333925	9090	9090	9090	9090	0
254	20250311	143600	162333925	9090	9090	9090	9090	0
255	20250311	143500	162333925	9090	9090	9090	9090	0
256	20250311	143400	162333925	9090	9090	9090	9090	0
257	20250311	143300	162333925	9090	9090	9090	9090	5
258	20250311	143200	162288475	9100	9090	9100	9090	307
259	20250311	143100	159497775	9100	9100	9100	9100	0
260	20250311	143000	159497775	9100	9100	9100	9100	0
261	20250311	142900	159497775	9100	9100	9100	9100	0
262	20250311	142800	159497775	9100	9100	9100	9100	0
263	20250311	142700	159497775	9100	9100	9100	9100	0
264	20250311	142600	159497775	9100	9100	9100	9100	9
265	20250311	142500	159415875	9110	9110	9110	9110	0
266	20250311	142400	159415875	9110	9110	9110	9110	0
267	20250311	142300	159415875	9110	9110	9110	9110	130
268	20250311	142200	158231575	9110	9110	9110	9110	0
269	20250311	142100	158231575	9110	9110	9110	9110	0
270	20250311	142000	158231575	9110	9110	9110	9110	150
271	20250311	141900	156865075	9110	9110	9110	9110	0
272	20250311	141800	156865075	9110	9110	9110	9110	0
273	20250311	141700	156865075	9110	9110	9110	9110	100
274	20250311	141600	155954075	9110	9110	9110	9110	0
275	20250311	141500	155954075	9110	9080	9110	9080	15
276	20250311	141400	155817485	9080	9080	9080	9080	2
277	20250311	141300	155799325	9080	9080	9080	9080	0
278	20250311	141200	155799325	9080	9080	9080	9080	0
279	20250311	141100	155799325	9080	9080	9080	9080	0
280	20250311	141000	155799325	9080	9070	9080	9070	80
281	20250311	140900	155073205	9070	9070	9070	9070	0
282	20250311	140800	155073205	9070	9070	9070	9070	0
283	20250311	140700	155073205	9070	9010	9070	9010	2
284	20250311	140600	155055125	9010	9040	9040	9010	101
285	20250311	140500	154143985	9060	9060	9060	9060	37
286	20250311	140400	153808765	9060	9060	9060	9060	0
287	20250311	140300	153808765	9060	9060	9060	9060	67
288	20250311	140200	153201745	9040	9080	9080	9040	600
289	20250311	140100	147773275	9120	9120	9120	9120	0
290	20250311	140000	147773275	9120	9120	9120	9120	0
291	20250311	135900	147773275	9120	9120	9120	9120	0
292	20250311	135800	147773275	9120	9120	9120	9120	0
293	20250311	135700	147773275	9120	9120	9120	9120	0
294	20250311	135600	147773275	9120	9120	9120	9120	0
295	20250311	135500	147773275	9120	9120	9120	9120	0
296	20250311	135400	147773275	9120	9120	9120	9120	0
297	20250311	135300	147773275	9120	9120	9120	9120	0
298	20250311	135200	147773275	9120	9120	9120	9120	0
299	20250311	135100	147773275	9120	9120	9120	9120	0
300	20250311	135000	147773275	9120	9120	9120	9120	0
301	20250311	134900	147773275	9120	9120	9120	9120	0
302	20250311	134800	147773275	9120	9120	9120	9120	0
303	20250311	134700	147773275	9120	9120	9120	9120	0
304	20250311	134600	147773275	9120	9120	9120	9120	0
305	20250311	134500	147773275	9120	9120	9120	9120	0
306	20250311	134400	147773275	9120	9100	9120	9100	4098
307	20250311	134300	110399625	9050	9050	9050	9050	0
308	20250311	134200	110399625	9050	9050	9050	9050	0
309	20250311	134100	110399625	9050	9050	9050	9050	0
310	20250311	134000	110399625	9050	9050	9050	9050	0
311	20250311	133900	110399625	9050	9050	9050	9050	0
312	20250311	133800	110399625	9050	9050	9050	9050	0
313	20250311	133700	110399625	9050	9050	9050	9050	7
314	20250311	133600	110336275	9050	9050	9050	9050	0
315	20250311	133500	110336275	9050	9060	9060	9050	233
316	20250311	133400	108227475	9050	9050	9050	9050	0
317	20250311	133300	108227475	9050	9050	9050	9050	0
318	20250311	133200	108227475	9050	9050	9050	9050	0
319	20250311	133100	108227475	9050	9050	9050	9050	0
320	20250311	133000	108227475	9050	9050	9050	9050	0
321	20250311	132900	108227475	9050	9050	9050	9050	0
322	20250311	132800	108227475	9050	9050	9050	9050	0
323	20250311	132700	108227475	9050	9050	9050	9050	0
324	20250311	132600	108227475	9050	9050	9050	9050	0
325	20250311	132500	108227475	9050	9050	9050	9050	0
326	20250311	132400	108227475	9050	9050	9050	9050	0
327	20250311	132300	108227475	9050	9050	9050	9050	3
328	20250311	132200	108200325	9100	9100	9100	9100	0
329	20250311	132100	108200325	9100	9100	9100	9100	3
330	20250311	132000	108173025	9110	9110	9110	9110	0
331	20250311	131900	108173025	9110	9110	9110	9110	0
332	20250311	131800	108173025	9110	9110	9110	9110	0
333	20250311	131700	108173025	9110	9110	9110	9110	0
334	20250311	131600	108173025	9110	9110	9110	9110	0
335	20250311	131500	108173025	9110	9110	9110	9110	0
336	20250311	131400	108173025	9110	9040	9110	9020	200
337	20250311	131300	106359975	9100	9100	9100	9100	6
338	20250311	131200	106305375	9120	9120	9120	9120	0
339	20250311	131100	106305375	9120	9110	9120	9110	179
340	20250311	131000	104672925	9120	9120	9120	9120	0
341	20250311	130900	104672925	9120	9020	9120	9020	191
342	20250311	130800	102932925	9100	9100	9100	9100	0
343	20250311	130700	102932925	9100	9100	9100	9100	1
344	20250311	130600	102923825	9100	9100	9100	9100	0
345	20250311	130500	102923825	9100	9100	9100	9100	0
346	20250311	130400	102923825	9100	9130	9130	9100	6
347	20250311	130300	102869165	9150	9140	9150	9140	99
348	20250311	130200	101963335	9150	9150	9150	9150	0
349	20250311	130100	101963335	9150	9130	9150	9130	11
350	20250311	130000	101862885	9150	9150	9150	9150	3
351	20250311	125900	101835435	9150	9150	9150	9150	0
352	20250311	125800	101835435	9150	9150	9150	9150	0
353	20250311	125700	101835435	9150	9150	9150	9150	41
354	20250311	125600	101460285	9150	9150	9150	9150	0
355	20250311	125500	101460285	9150	9150	9150	9150	0
356	20250311	125400	101460285	9150	9130	9150	9130	148
357	20250311	125300	100108585	9130	9130	9130	9130	0
358	20250311	125200	100108585	9130	9130	9130	9130	0
359	20250311	125100	100108585	9130	9120	9130	9120	124
360	20250311	125000	98976805	9120	9100	9120	9100	5
361	20250311	124900	98931285	9120	9100	9120	9100	6
362	20250311	124800	98876665	9100	9090	9100	9090	1016
363	20250311	124700	89631145	9100	9100	9100	9100	0
364	20250311	124600	89631145	9100	9100	9100	9100	0
365	20250311	124500	89631145	9100	9100	9100	9100	0
366	20250311	124400	89631145	9100	9100	9100	9100	0
367	20250311	124300	89631145	9100	9100	9100	9100	0
368	20250311	124200	89631145	9100	9100	9100	9100	0
369	20250311	124100	89631145	9100	9100	9100	9100	0
370	20250311	124000	89631145	9100	9100	9100	9100	0
371	20250311	123900	89631145	9100	9100	9100	9100	0
372	20250311	123800	89631145	9100	9100	9100	9100	0
373	20250311	123700	89631145	9100	9100	9100	9100	0
374	20250311	123600	89631145	9100	9100	9100	9100	0
375	20250311	123500	89631145	9100	9100	9100	9100	0
376	20250311	123400	89631145	9100	9100	9100	9100	0
377	20250311	123300	89631145	9100	9100	9100	9100	0
378	20250311	123200	89631145	9100	9100	9100	9100	0
379	20250311	123100	89631145	9100	9100	9100	9100	0
380	20250311	123000	89631145	9100	9100	9100	9100	0
381	20250311	122900	89631145	9100	9100	9100	9100	0
382	20250311	122800	89631145	9100	9090	9100	9090	422
383	20250311	122700	85795115	9070	9060	9070	9060	49
384	20250311	122600	85351135	9060	9060	9060	9060	0
385	20250311	122500	85351135	9060	9060	9060	9060	10
386	20250311	122400	85260535	9060	9060	9060	9060	0
387	20250311	122300	85260535	9060	9060	9060	9060	0
388	20250311	122200	85260535	9060	9060	9060	9060	0
389	20250311	122100	85260535	9060	9060	9060	9060	0
390	20250311	122000	85260535	9060	9060	9060	9060	0
391	20250311	121900	85260535	9060	9060	9060	9060	0
392	20250311	121800	85260535	9060	9060	9060	9060	0
393	20250311	121700	85260535	9060	9060	9060	9060	0
394	20250311	121600	85260535	9060	9060	9060	9060	0
395	20250311	121500	85260535	9060	9060	9060	9060	0
396	20250311	121400	85260535	9060	9060	9060	9060	0
397	20250311	121300	85260535	9060	9060	9060	9060	0
398	20250311	121200	85260535	9060	9060	9060	9060	0
399	20250311	121100	85260535	9060	9060	9060	9060	0
400	20250311	121000	85260535	9060	9060	9060	9060	38
401	20250311	120900	84916255	9050	9050	9050	9050	0
402	20250311	120800	84916255	9050	9050	9050	9050	0
403	20250311	120700	84916255	9050	9050	9050	9050	0
404	20250311	120600	84916255	9050	9050	9050	9050	0
405	20250311	120500	84916255	9050	9050	9050	9050	0
406	20250311	120400	84916255	9050	9040	9050	9040	140
407	20250311	120300	83649655	9050	9050	9050	9050	0
408	20250311	120200	83649655	9050	9050	9050	9050	10
409	20250311	120100	83559155	9050	9050	9050	9050	0
410	20250311	120000	83559155	9050	9050	9050	9050	0
411	20250311	115900	83559155	9050	9050	9050	9050	0
412	20250311	115800	83559155	9050	9050	9050	9050	45
413	20250311	115700	83151905	9060	9060	9060	9060	26
414	20250311	115600	82916345	8910	8910	8910	8910	0
415	20250311	115500	82916345	8910	8910	8910	8910	0
416	20250311	115400	82916345	8910	8910	8910	8910	0
417	20250311	115300	82916345	8910	8910	8910	8910	0
418	20250311	115200	82916345	8910	8910	8910	8910	0
419	20250311	115100	82916345	8910	8910	8910	8910	0
420	20250311	115000	82916345	8910	8910	8910	8910	0
421	20250311	114900	82916345	8910	8960	8960	8910	425
422	20250311	114800	79116245	8950	9060	9060	8950	176
423	20250311	114700	77533175	9080	9080	9080	9080	1
424	20250311	114600	77524095	9080	9080	9080	9080	0
425	20250311	114500	77524095	9080	9080	9080	9080	0
426	20250311	114400	77524095	9080	9070	9080	9070	17
427	20250311	114300	77369765	9060	9060	9060	9060	0
428	20250311	114200	77369765	9060	9060	9060	9060	0
429	20250311	114100	77369765	9060	9060	9060	9060	0
430	20250311	114000	77369765	9060	9060	9060	9060	4
431	20250311	113900	77333525	9060	9060	9060	9060	50
432	20250311	113800	76880525	9050	9050	9050	9050	10
433	20250311	113700	76790025	9070	9070	9070	9070	0
434	20250311	113600	76790025	9070	9070	9070	9070	0
435	20250311	113500	76790025	9070	9070	9070	9070	0
436	20250311	113400	76790025	9070	9070	9070	9070	0
437	20250311	113300	76790025	9070	9070	9070	9070	7
438	20250311	113200	76726535	9070	9070	9070	9070	0
439	20250311	113100	76726535	9070	9070	9070	9070	0
440	20250311	113000	76726535	9070	9070	9070	9070	0
441	20250311	112900	76726535	9070	9050	9070	9050	52
442	20250311	112800	76255875	9070	9070	9070	9070	0
443	20250311	112700	76255875	9070	9070	9070	9070	0
444	20250311	112600	76255875	9070	9070	9070	9070	0
445	20250311	112500	76255875	9070	9060	9070	9050	26
446	20250311	112400	76020545	9070	9070	9070	9070	0
447	20250311	112300	76020545	9070	9070	9070	9070	0
448	20250311	112200	76020545	9070	9070	9070	9070	0
449	20250311	112100	76020545	9070	9070	9070	9070	0
450	20250311	112000	76020545	9070	9060	9070	9060	6
451	20250311	111900	75966175	9080	9080	9080	9080	0
452	20250311	111800	75966175	9080	9080	9080	9080	0
453	20250311	111700	75966175	9080	9080	9080	9080	0
454	20250311	111600	75966175	9080	9080	9080	9080	0
455	20250311	111500	75966175	9080	9080	9080	9080	0
456	20250311	111400	75966175	9080	9050	9080	9050	39
457	20250311	111300	75613195	9080	9080	9080	9080	0
458	20250311	111200	75613195	9080	9080	9080	9080	0
459	20250311	111100	75613195	9080	9080	9080	9080	0
460	20250311	111000	75613195	9080	9080	9080	9080	0
461	20250311	110900	75613195	9080	9080	9080	9080	0
462	20250311	110800	75613195	9080	9080	9080	9080	0
463	20250311	110700	75613195	9080	9080	9080	9080	0
464	20250311	110600	75613195	9080	9040	9080	9030	11
465	20250311	110500	75513755	9100	9100	9100	9100	0
466	20250311	110400	75513755	9100	9100	9100	9100	0
467	20250311	110300	75513755	9100	9100	9100	9100	0
468	20250311	110200	75513755	9100	9100	9100	9100	0
469	20250311	110100	75513755	9100	9100	9100	9100	0
470	20250311	110000	75513755	9100	9100	9100	9100	0
471	20250311	105900	75513755	9100	9100	9100	9100	0
472	20250311	105800	75513755	9100	9100	9100	9100	0
473	20250311	105700	75513755	9100	9100	9100	9100	0
474	20250311	105600	75513755	9100	9100	9100	9100	0
475	20250311	105500	75513755	9100	9100	9100	9100	0
476	20250311	105400	75513755	9100	9100	9100	9100	0
477	20250311	105300	75513755	9100	9100	9100	9100	0
478	20250311	105200	75513755	9100	9100	9100	9100	0
479	20250311	105100	75513755	9100	9100	9100	9100	0
480	20250311	105000	75513755	9100	9100	9100	9100	0
481	20250311	104900	75513755	9100	9100	9100	9100	0
482	20250311	104800	75513755	9100	9100	9100	9100	0
483	20250311	104700	75513755	9100	9100	9100	9100	0
484	20250311	104600	75513755	9100	9100	9100	9100	0
485	20250311	104500	75513755	9100	9090	9100	9090	8
486	20250311	104400	75440975	9100	9100	9100	9090	20
487	20250311	104300	75259005	9100	9100	9100	9100	0
488	20250311	104200	75259005	9100	9100	9100	9100	0
489	20250311	104100	75259005	9100	9100	9100	9100	0
490	20250311	104000	75259005	9100	9100	9100	9100	0
491	20250311	103900	75259005	9100	9100	9100	9100	0
492	20250311	103800	75259005	9100	9100	9100	9100	0
493	20250311	103700	75259005	9100	9050	9100	8950	506
494	20250311	103600	70708695	9070	9070	9070	9070	0
495	20250311	103500	70708695	9070	9070	9070	9070	0
496	20250311	103400	70708695	9070	9070	9070	9070	0
497	20250311	103300	70708695	9070	9070	9070	9070	30
498	20250311	103200	70436595	9070	9070	9070	9070	5
499	20250311	103100	70391245	9060	9060	9060	9060	6
500	20250311	103000	70336885	9070	9080	9080	9070	52
501	20250311	102900	69865185	9110	9110	9110	9110	0
502	20250311	102800	69865185	9110	9110	9110	9110	0
503	20250311	102700	69865185	9110	9110	9110	9110	0
504	20250311	102600	69865185	9110	9110	9110	9110	0
505	20250311	102500	69865185	9110	9110	9110	9110	1
506	20250311	102400	69856075	9120	9120	9120	9120	0
507	20250311	102300	69856075	9120	9120	9120	9120	0
508	20250311	102200	69856075	9120	9100	9120	9100	1099
509	20250311	102100	59849165	9110	9110	9110	9110	0
510	20250311	102000	59849165	9110	9110	9110	9110	0
511	20250311	101900	59849165	9110	9110	9110	9110	0
512	20250311	101800	59849165	9110	9110	9110	9110	0
513	20250311	101700	59849165	9110	9110	9110	9110	0
514	20250311	101600	59849165	9110	9110	9110	9110	0
515	20250311	101500	59849165	9110	9110	9110	9110	0
516	20250311	101400	59849165	9110	9110	9110	9110	0
517	20250311	101300	59849165	9110	9110	9110	9110	0
518	20250311	101200	59849165	9110	9070	9110	9070	2
519	20250311	101100	59830985	9120	9100	9120	9100	7
520	20250311	101000	59767205	9080	9120	9120	9080	34
521	20250311	100900	59457585	9130	9130	9130	9130	0
522	20250311	100800	59457585	9130	9130	9130	9130	0
523	20250311	100700	59457585	9130	9130	9130	9130	0
524	20250311	100600	59457585	9130	9130	9130	9130	0
525	20250311	100500	59457585	9130	9130	9130	9130	0
526	20250311	100400	59457585	9130	9130	9130	9130	0
527	20250311	100300	59457585	9130	9130	9130	9130	0
528	20250311	100200	59457585	9130	9120	9130	9110	400
529	20250311	100100	55807935	9120	9120	9120	9120	0
530	20250311	100000	55807935	9120	9120	9120	9120	0
531	20250311	095900	55807935	9120	9120	9120	9120	0
532	20250311	095800	55807935	9120	9120	9120	9120	0
533	20250311	095700	55807935	9120	9110	9120	9110	8
534	20250311	095600	55735045	9120	9120	9120	9120	0
535	20250311	095500	55735045	9120	9090	9120	9090	36
536	20250311	095400	55407635	9090	9090	9090	9090	100
537	20250311	095300	54498635	9090	9080	9090	9080	2
538	20250311	095200	54480465	9090	9090	9090	9090	0
539	20250311	095100	54480465	9090	9090	9090	9090	0
540	20250311	095000	54480465	9090	9080	9090	9080	40
541	20250311	094900	54117245	9080	9020	9080	9020	3
542	20250311	094800	54090125	9090	9080	9090	9080	160
543	20250311	094700	52637315	9080	9070	9080	9070	2
544	20250311	094600	52619165	9070	9070	9070	9070	0
545	20250311	094500	52619165	9070	9070	9070	9070	0
546	20250311	094400	52619165	9070	9070	9070	9060	13
547	20250311	094300	52501275	9070	9070	9070	9070	0
548	20250311	094200	52501275	9070	9070	9070	9070	0
549	20250311	094100	52501275	9070	9070	9070	9070	0
550	20250311	094000	52501275	9070	9060	9070	9060	2
551	20250311	093900	52483145	9070	9070	9070	9070	0
552	20250311	093800	52483145	9070	9060	9070	9060	5
553	20250311	093700	52437835	9060	9060	9060	9060	3
554	20250311	093600	52410655	9070	9070	9070	9070	10
555	20250311	093500	52319955	9070	9070	9070	9070	0
556	20250311	093400	52319955	9070	9070	9070	9070	0
557	20250311	093300	52319955	9070	9060	9070	9060	2
558	20250311	093200	52301825	9070	9070	9070	9070	0
559	20250311	093100	52301825	9070	9060	9070	9060	6
560	20250311	093000	52247455	9070	9070	9070	9070	0
561	20250311	092900	52247455	9070	9010	9070	9010	161
562	20250311	092800	50792495	9010	9010	9010	9010	141
563	20250311	092700	49522085	9070	9070	9070	9070	0
564	20250311	092600	49522085	9070	9070	9070	9070	0
565	20250311	092500	49522085	9070	9050	9070	9050	30
566	20250311	092400	49250495	9070	9070	9070	9070	0
567	20250311	092300	49250495	9070	9070	9070	9070	0
568	20250311	092200	49250495	9070	9080	9080	9070	33
569	20250311	092100	48951175	8990	9055	9055	8990	700
570	20250311	092000	42652830	9120	9120	9120	9120	0
571	20250311	091900	42652830	9120	9120	9120	9120	10
572	20250311	091800	42561630	9120	9120	9120	9120	1
573	20250311	091700	42552510	9100	9100	9100	9100	0
574	20250311	091600	42552510	9100	9100	9100	9100	0
575	20250311	091500	42552510	9100	9100	9100	9100	0
576	20250311	091400	42552510	9100	9100	9100	9100	100
577	20250311	091300	41642510	9150	9150	9150	9150	0
578	20250311	091200	41642510	9150	9150	9150	9150	272
579	20250311	091100	39153710	9150	9150	9150	9150	0
580	20250311	091000	39153710	9150	9140	9150	9140	37
581	20250311	090900	38815480	9180	9180	9180	9180	0
582	20250311	090800	38815480	9180	9030	9180	9030	100
583	20250311	090700	37899140	9000	8950	9000	8950	1184
584	20250311	090600	27267850	8950	8960	8960	8920	229
585	20250311	090500	25218180	8980	9110	9110	8980	2635
586	20250311	090400	1306740	9130	9140	9140	9110	52
587	20250311	090300	832000	9150	9150	9150	9150	5
588	20250311	090200	786250	9150	9140	9150	9140	37
589	20250311	090100	448000	9140	9280	9280	9140	14
590	20250311	090000	318500	9100	9100	9100	9100	35