KissMeData/149950/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	203200	64345320	8930	8930	8930	8930	477
3	20250319	203100	64345320	8930	8930	8930	8930	0
4	20250319	203000	64345320	8930	8930	8930	8930	0
5	20250319	202900	64345320	8930	8930	8930	8930	0
6	20250319	202800	64345320	8930	8930	8930	8930	0
7	20250319	202700	64345320	8930	8930	8930	8930	0
8	20250319	202600	64345320	8930	8930	8930	8930	0
9	20250319	202500	64345320	8930	8930	8930	8930	0
10	20250319	202400	64345320	8930	8930	8930	8930	0
11	20250319	202300	64345320	8930	8930	8930	8930	0
12	20250319	202200	64345320	8930	8930	8930	8930	0
13	20250319	202100	64345320	8930	8930	8930	8930	0
14	20250319	202000	64345320	8930	8930	8930	8930	0
15	20250319	201900	64345320	8930	8930	8930	8930	0
16	20250319	201800	64345320	8930	8930	8930	8930	0
17	20250319	201700	64345320	8930	8930	8930	8930	0
18	20250319	201600	64345320	8930	8930	8930	8930	0
19	20250319	201500	64345320	8930	8930	8930	8930	0
20	20250319	201400	64345320	8930	8930	8930	8930	0
21	20250319	201300	64345320	8930	8930	8930	8930	0
22	20250319	201200	64345320	8930	8930	8930	8930	0
23	20250319	201100	64345320	8930	8930	8930	8930	0
24	20250319	201000	64345320	8930	8930	8930	8930	0
25	20250319	200900	64345320	8930	8930	8930	8930	0
26	20250319	200800	64345320	8930	8930	8930	8930	0
27	20250319	200700	64345320	8930	8930	8930	8930	0
28	20250319	200600	64345320	8930	8930	8930	8930	0
29	20250319	200500	64345320	8930	8930	8930	8930	0
30	20250319	200400	64345320	8930	8930	8930	8930	0
31	20250319	200300	64345320	8930	8930	8930	8930	0
32	20250319	200200	64345320	8930	8930	8930	8930	477
33	20250319	200100	64345320	8930	8930	8930	8930	0
34	20250319	200000	64345320	8930	8930	8930	8930	0
35	20250319	195900	64345320	8930	8930	8930	8930	0
36	20250319	195800	64345320	8930	8930	8930	8930	0
37	20250319	195700	64345320	8930	8930	8930	8930	0
38	20250319	195600	64345320	8930	8930	8930	8930	0
39	20250319	195500	64345320	8930	8930	8930	8930	0
40	20250319	195400	64345320	8930	8930	8930	8930	0
41	20250319	195300	64345320	8930	8930	8930	8930	0
42	20250319	195200	64345320	8930	8930	8930	8930	0
43	20250319	195100	64345320	8930	8930	8930	8930	0
44	20250319	195000	64345320	8930	8930	8930	8930	0
45	20250319	194900	64345320	8930	8930	8930	8930	0
46	20250319	194800	64345320	8930	8930	8930	8930	0
47	20250319	194700	64345320	8930	8930	8930	8930	0
48	20250319	194600	64345320	8930	8930	8930	8930	0
49	20250319	194500	64345320	8930	8930	8930	8930	0
50	20250319	194400	64345320	8930	8930	8930	8930	0
51	20250319	194300	64345320	8930	8930	8930	8930	0
52	20250319	194200	64345320	8930	8930	8930	8930	0
53	20250319	194100	64345320	8930	8930	8930	8930	0
54	20250319	194000	64345320	8930	8930	8930	8930	0
55	20250319	193900	64345320	8930	8930	8930	8930	0
56	20250319	193800	64345320	8930	8930	8930	8930	0
57	20250319	193700	64345320	8930	8930	8930	8930	0
58	20250319	193600	64345320	8930	8930	8930	8930	0
59	20250319	193500	64345320	8930	8930	8930	8930	0
60	20250319	193400	64345320	8930	8930	8930	8930	0
61	20250319	193300	64345320	8930	8930	8930	8930	0
62	20250319	193200	64345320	8930	8930	8930	8930	477
63	20250319	193100	64345320	8930	8930	8930	8930	0
64	20250319	193000	64345320	8930	8930	8930	8930	0
65	20250319	192900	64345320	8930	8930	8930	8930	0
66	20250319	192800	64345320	8930	8930	8930	8930	0
67	20250319	192700	64345320	8930	8930	8930	8930	0
68	20250319	192600	64345320	8930	8930	8930	8930	0
69	20250319	192500	64345320	8930	8930	8930	8930	0
70	20250319	192400	64345320	8930	8930	8930	8930	0
71	20250319	192300	64345320	8930	8930	8930	8930	0
72	20250319	192200	64345320	8930	8930	8930	8930	0
73	20250319	192100	64345320	8930	8930	8930	8930	0
74	20250319	192000	64345320	8930	8930	8930	8930	0
75	20250319	191900	64345320	8930	8930	8930	8930	0
76	20250319	191800	64345320	8930	8930	8930	8930	0
77	20250319	191700	64345320	8930	8930	8930	8930	0
78	20250319	191600	64345320	8930	8930	8930	8930	0
79	20250319	191500	64345320	8930	8930	8930	8930	0
80	20250319	191400	64345320	8930	8930	8930	8930	0
81	20250319	191300	64345320	8930	8930	8930	8930	0
82	20250319	191200	64345320	8930	8930	8930	8930	0
83	20250319	191100	64345320	8930	8930	8930	8930	0
84	20250319	191000	64345320	8930	8930	8930	8930	0
85	20250319	190900	64345320	8930	8930	8930	8930	0
86	20250319	190800	64345320	8930	8930	8930	8930	0
87	20250319	190700	64345320	8930	8930	8930	8930	0
88	20250319	190600	64345320	8930	8930	8930	8930	0
89	20250319	190500	64345320	8930	8930	8930	8930	0
90	20250319	190400	64345320	8930	8930	8930	8930	0
91	20250319	190300	64345320	8930	8930	8930	8930	0
92	20250319	190200	64345320	8930	8930	8930	8930	477
93	20250319	190100	64345320	8930	8930	8930	8930	0
94	20250319	190000	64345320	8930	8930	8930	8930	0
95	20250319	185900	64345320	8930	8930	8930	8930	0
96	20250319	185800	64345320	8930	8930	8930	8930	0
97	20250319	185700	64345320	8930	8930	8930	8930	0
98	20250319	185600	64345320	8930	8930	8930	8930	0
99	20250319	185500	64345320	8930	8930	8930	8930	0
100	20250319	185400	64345320	8930	8930	8930	8930	0
101	20250319	185300	64345320	8930	8930	8930	8930	0
102	20250319	185200	64345320	8930	8930	8930	8930	0
103	20250319	185100	64345320	8930	8930	8930	8930	0
104	20250319	185000	64345320	8930	8930	8930	8930	0
105	20250319	184900	64345320	8930	8930	8930	8930	0
106	20250319	184800	64345320	8930	8930	8930	8930	0
107	20250319	184700	64345320	8930	8930	8930	8930	0
108	20250319	184600	64345320	8930	8930	8930	8930	0
109	20250319	184500	64345320	8930	8930	8930	8930	0
110	20250319	184400	64345320	8930	8930	8930	8930	0
111	20250319	184300	64345320	8930	8930	8930	8930	0
112	20250319	184200	64345320	8930	8930	8930	8930	0
113	20250319	184100	64345320	8930	8930	8930	8930	0
114	20250319	184000	64345320	8930	8930	8930	8930	0
115	20250319	183900	64345320	8930	8930	8930	8930	0
116	20250319	183800	64345320	8930	8930	8930	8930	0
117	20250319	183700	64345320	8930	8930	8930	8930	0
118	20250319	183600	64345320	8930	8930	8930	8930	0
119	20250319	183500	64345320	8930	8930	8930	8930	0
120	20250319	183400	64345320	8930	8930	8930	8930	0
121	20250319	183300	64345320	8930	8930	8930	8930	0
122	20250319	183200	64345320	8930	8930	8930	8930	477
123	20250319	183100	64345320	8930	8930	8930	8930	0
124	20250319	183000	64345320	8930	8930	8930	8930	0
125	20250319	182900	64345320	8930	8930	8930	8930	0
126	20250319	182800	64345320	8930	8930	8930	8930	0
127	20250319	182700	64345320	8930	8930	8930	8930	0
128	20250319	182600	64345320	8930	8930	8930	8930	0
129	20250319	182500	64345320	8930	8930	8930	8930	0
130	20250319	182400	64345320	8930	8930	8930	8930	0
131	20250319	182300	64345320	8930	8930	8930	8930	0
132	20250319	182200	64345320	8930	8930	8930	8930	0
133	20250319	182100	64345320	8930	8930	8930	8930	0
134	20250319	182000	64345320	8930	8930	8930	8930	0
135	20250319	181900	64345320	8930	8930	8930	8930	0
136	20250319	181800	64345320	8930	8930	8930	8930	0
137	20250319	181700	64345320	8930	8930	8930	8930	0
138	20250319	181600	64345320	8930	8930	8930	8930	0
139	20250319	181500	64345320	8930	8930	8930	8930	0
140	20250319	181400	64345320	8930	8930	8930	8930	0
141	20250319	181300	64345320	8930	8930	8930	8930	0
142	20250319	181200	64345320	8930	8930	8930	8930	0
143	20250319	181100	64345320	8930	8930	8930	8930	0
144	20250319	181000	64345320	8930	8930	8930	8930	0
145	20250319	180900	64345320	8930	8930	8930	8930	0
146	20250319	180800	64345320	8930	8930	8930	8930	0
147	20250319	180700	64345320	8930	8930	8930	8930	0
148	20250319	180600	64345320	8930	8930	8930	8930	0
149	20250319	180500	64345320	8930	8930	8930	8930	0
150	20250319	180400	64345320	8930	8930	8930	8930	0
151	20250319	180300	64345320	8930	8930	8930	8930	0
152	20250319	180200	64345320	8930	8930	8930	8930	477
153	20250319	180100	64345320	8930	8930	8930	8930	0
154	20250319	180000	64345320	8930	8930	8930	8930	0
155	20250319	175900	64345320	8930	8930	8930	8930	0
156	20250319	175800	64345320	8930	8930	8930	8930	0
157	20250319	175700	64345320	8930	8930	8930	8930	0
158	20250319	175600	64345320	8930	8930	8930	8930	0
159	20250319	175500	64345320	8930	8930	8930	8930	0
160	20250319	175400	64345320	8930	8930	8930	8930	0
161	20250319	175300	64345320	8930	8930	8930	8930	0
162	20250319	175200	64345320	8930	8930	8930	8930	0
163	20250319	175100	64345320	8930	8930	8930	8930	0
164	20250319	175000	64345320	8930	8930	8930	8930	0
165	20250319	174900	64345320	8930	8930	8930	8930	0
166	20250319	174800	64345320	8930	8930	8930	8930	0
167	20250319	174700	64345320	8930	8930	8930	8930	0
168	20250319	174600	64345320	8930	8930	8930	8930	0
169	20250319	174500	64345320	8930	8930	8930	8930	0
170	20250319	174400	64345320	8930	8930	8930	8930	0
171	20250319	174300	64345320	8930	8930	8930	8930	0
172	20250319	174200	64345320	8930	8930	8930	8930	0
173	20250319	174100	64345320	8930	8930	8930	8930	0
174	20250319	174000	64345320	8930	8930	8930	8930	0
175	20250319	173900	64345320	8930	8930	8930	8930	0
176	20250319	173800	64345320	8930	8930	8930	8930	0
177	20250319	173700	64345320	8930	8930	8930	8930	0
178	20250319	173600	64345320	8930	8930	8930	8930	0
179	20250319	173500	64345320	8930	8930	8930	8930	0
180	20250319	173400	64345320	8930	8930	8930	8930	0
181	20250319	173300	64345320	8930	8930	8930	8930	0
182	20250319	173200	64345320	8930	8930	8930	8930	477
183	20250319	173100	64345320	8930	8930	8930	8930	0
184	20250319	173000	64345320	8930	8930	8930	8930	0
185	20250319	172900	64345320	8930	8930	8930	8930	0
186	20250319	172800	64345320	8930	8930	8930	8930	0
187	20250319	172700	64345320	8930	8930	8930	8930	0
188	20250319	172600	64345320	8930	8930	8930	8930	0
189	20250319	172500	64345320	8930	8930	8930	8930	0
190	20250319	172400	64345320	8930	8930	8930	8930	0
191	20250319	172300	64345320	8930	8930	8930	8930	0
192	20250319	172200	64345320	8930	8930	8930	8930	0
193	20250319	172100	64345320	8930	8930	8930	8930	0
194	20250319	172000	64345320	8930	8930	8930	8930	0
195	20250319	171900	64345320	8930	8930	8930	8930	0
196	20250319	171800	64345320	8930	8930	8930	8930	0
197	20250319	171700	64345320	8930	8930	8930	8930	0
198	20250319	171600	64345320	8930	8930	8930	8930	0
199	20250319	171500	64345320	8930	8930	8930	8930	0
200	20250319	171400	64345320	8930	8930	8930	8930	0
201	20250319	171300	64345320	8930	8930	8930	8930	0
202	20250319	171200	64345320	8930	8930	8930	8930	0
203	20250319	171100	64345320	8930	8930	8930	8930	0
204	20250319	171000	64345320	8930	8930	8930	8930	0
205	20250319	170900	64345320	8930	8930	8930	8930	0
206	20250319	170800	64345320	8930	8930	8930	8930	0
207	20250319	170700	64345320	8930	8930	8930	8930	0
208	20250319	170600	64345320	8930	8930	8930	8930	0
209	20250319	170500	64345320	8930	8930	8930	8930	0
210	20250319	170400	64345320	8930	8930	8930	8930	0
211	20250319	170300	64345320	8930	8930	8930	8930	0
212	20250319	170200	64345320	8930	8930	8930	8930	477
213	20250319	170100	64345320	8930	8930	8930	8930	0
214	20250319	170000	64345320	8930	8930	8930	8930	0
215	20250319	165900	64345320	8930	8930	8930	8930	0
216	20250319	165800	64345320	8930	8930	8930	8930	0
217	20250319	165700	64345320	8930	8930	8930	8930	0
218	20250319	165600	64345320	8930	8930	8930	8930	0
219	20250319	165500	64345320	8930	8930	8930	8930	0
220	20250319	165400	64345320	8930	8930	8930	8930	0
221	20250319	165300	64345320	8930	8930	8930	8930	0
222	20250319	165200	64345320	8930	8930	8930	8930	0
223	20250319	165100	64345320	8930	8930	8930	8930	0
224	20250319	165000	64345320	8930	8930	8930	8930	0
225	20250319	164900	64345320	8930	8930	8930	8930	0
226	20250319	164800	64345320	8930	8930	8930	8930	0
227	20250319	164700	64345320	8930	8930	8930	8930	0
228	20250319	164600	64345320	8930	8930	8930	8930	0
229	20250319	164500	64345320	8930	8930	8930	8930	0
230	20250319	164400	64345320	8930	8930	8930	8930	0
231	20250319	164300	64345320	8930	8930	8930	8930	0
232	20250319	164200	64345320	8930	8930	8930	8930	0
233	20250319	164100	64345320	8930	8930	8930	8930	0
234	20250319	164000	64345320	8930	8930	8930	8930	0
235	20250319	163900	64345320	8930	8930	8930	8930	0
236	20250319	163800	64345320	8930	8930	8930	8930	0
237	20250319	163700	64345320	8930	8930	8930	8930	0
238	20250319	163600	64345320	8930	8930	8930	8930	0
239	20250319	163500	64345320	8930	8930	8930	8930	0
240	20250319	163400	64345320	8930	8930	8930	8930	0
241	20250319	163300	64345320	8930	8930	8930	8930	0
242	20250319	163200	64345320	8930	8930	8930	8930	477
243	20250319	163100	64345320	8930	8930	8930	8930	0
244	20250319	163000	64345320	8930	8930	8930	8930	0
245	20250319	162900	64345320	8930	8930	8930	8930	0
246	20250319	162800	64345320	8930	8930	8930	8930	0
247	20250319	162700	64345320	8930	8930	8930	8930	0
248	20250319	162600	64345320	8930	8930	8930	8930	0
249	20250319	162500	64345320	8930	8930	8930	8930	0
250	20250319	162400	64345320	8930	8930	8930	8930	0
251	20250319	162300	64345320	8930	8930	8930	8930	0
252	20250319	162200	64345320	8930	8930	8930	8930	0
253	20250319	162100	64345320	8930	8930	8930	8930	0
254	20250319	162000	64345320	8930	8930	8930	8930	0
255	20250319	161900	64345320	8930	8930	8930	8930	0
256	20250319	161800	64345320	8930	8930	8930	8930	0
257	20250319	161700	64345320	8930	8930	8930	8930	0
258	20250319	161600	64345320	8930	8930	8930	8930	0
259	20250319	161500	64345320	8930	8930	8930	8930	0
260	20250319	161400	64345320	8930	8930	8930	8930	0
261	20250319	161300	64345320	8930	8930	8930	8930	0
262	20250319	161200	64345320	8930	8930	8930	8930	0
263	20250319	161100	64345320	8930	8930	8930	8930	0
264	20250319	161000	64345320	8930	8930	8930	8930	0
265	20250319	160900	64345320	8930	8930	8930	8930	0
266	20250319	160800	64345320	8930	8930	8930	8930	0
267	20250319	160700	64345320	8930	8930	8930	8930	0
268	20250319	160600	64345320	8930	8930	8930	8930	0
269	20250319	160500	64345320	8930	8930	8930	8930	0
270	20250319	160400	64345320	8930	8930	8930	8930	0
271	20250319	160300	64345320	8930	8930	8930	8930	0
272	20250319	160200	64345320	8930	8930	8930	8930	477
273	20250319	160100	64345320	8930	8930	8930	8930	0
274	20250319	160000	64345320	8930	8930	8930	8930	0
275	20250319	155900	64345320	8930	8930	8930	8930	0
276	20250319	155800	64345320	8930	8930	8930	8930	0
277	20250319	155700	64345320	8930	8930	8930	8930	0
278	20250319	155600	64345320	8930	8930	8930	8930	0
279	20250319	155500	64345320	8930	8930	8930	8930	0
280	20250319	155400	64345320	8930	8930	8930	8930	0
281	20250319	155300	64345320	8930	8930	8930	8930	0
282	20250319	155200	64345320	8930	8930	8930	8930	0
283	20250319	155100	64345320	8930	8930	8930	8930	0
284	20250319	155000	64345320	8930	8930	8930	8930	0
285	20250319	154900	64345320	8930	8930	8930	8930	0
286	20250319	154800	64345320	8930	8930	8930	8930	0
287	20250319	154700	64345320	8930	8930	8930	8930	0
288	20250319	154600	64345320	8930	8930	8930	8930	0
289	20250319	154500	64345320	8930	8930	8930	8930	0
290	20250319	154400	64345320	8930	8930	8930	8930	0
291	20250319	154300	64345320	8930	8930	8930	8930	0
292	20250319	154200	64345320	8930	8930	8930	8930	0
293	20250319	154100	64345320	8930	8930	8930	8930	0
294	20250319	154000	64345320	8930	8930	8930	8930	0
295	20250319	153900	64345320	8930	8930	8930	8930	0
296	20250319	153800	64345320	8930	8930	8930	8930	0
297	20250319	153700	64345320	8930	8930	8930	8930	0
298	20250319	153600	64345320	8930	8930	8930	8930	0
299	20250319	153500	64345320	8930	8930	8930	8930	0
300	20250319	153400	64345320	8930	8930	8930	8930	0
301	20250319	153300	64345320	8930	8930	8930	8930	0
302	20250319	153200	64345320	8930	8930	8930	8930	477
303	20250319	153100	64345320	8930	8930	8930	8930	0
304	20250319	153000	64345320	8930	8930	8930	8930	477
305	20250319	152900	60085710	8980	8980	8980	8980	0
306	20250319	152800	60085710	8980	8980	8980	8980	0
307	20250319	152700	60085710	8980	8980	8980	8980	0
308	20250319	152600	60085710	8980	8980	8980	8980	0
309	20250319	152500	60085710	8980	8980	8980	8980	0
310	20250319	152400	60085710	8980	8980	8980	8980	0
311	20250319	152300	60085710	8980	8980	8980	8980	0
312	20250319	152200	60085710	8980	8980	8980	8980	0
313	20250319	152100	60085710	8980	8980	8980	8980	0
314	20250319	152000	60085710	8980	8980	8980	8980	0
315	20250319	151900	60085710	8980	8870	8980	8870	502
316	20250319	151800	55605200	8880	8880	8880	8880	0
317	20250319	151700	55605200	8880	8880	8880	8880	0
318	20250319	151600	55605200	8880	8880	8880	8880	0
319	20250319	151500	55605200	8880	8880	8880	8880	1
320	20250319	151400	55596320	8820	8890	8890	8820	58
321	20250319	151300	55084470	8840	8890	8900	8840	8
322	20250319	151200	55013480	8890	8890	8890	8890	0
323	20250319	151100	55013480	8890	8890	8890	8890	1
324	20250319	151000	55004590	8910	8910	8910	8910	0
325	20250319	150900	55004590	8910	8910	8910	8910	0
326	20250319	150800	55004590	8910	8910	8910	8910	0
327	20250319	150700	55004590	8910	8910	8910	8910	0
328	20250319	150600	55004590	8910	8910	8910	8910	0
329	20250319	150500	55004590	8910	8910	8910	8910	0
330	20250319	150400	55004590	8910	8910	8910	8910	0
331	20250319	150300	55004590	8910	8910	8910	8910	0
332	20250319	150200	55004590	8910	8910	8910	8910	0
333	20250319	150100	55004590	8910	8910	8910	8910	0
334	20250319	150000	55004590	8910	8860	8910	8860	2
335	20250319	145900	54986820	8910	8910	8910	8910	0
336	20250319	145800	54986820	8910	8910	8910	8910	0
337	20250319	145700	54986820	8910	8910	8910	8910	0
338	20250319	145600	54986820	8910	8910	8910	8910	0
339	20250319	145500	54986820	8910	8910	8910	8910	0
340	20250319	145400	54986820	8910	8910	8910	8910	0
341	20250319	145300	54986820	8910	8890	8910	8890	10
342	20250319	145200	54897900	8890	8870	8890	8870	29
343	20250319	145100	54640650	8870	8870	8870	8870	125
344	20250319	145000	53531900	8870	8860	8870	8860	23
345	20250319	144900	53328110	8860	8860	8860	8860	0
346	20250319	144800	53328110	8860	8860	8860	8860	0
347	20250319	144700	53328110	8860	8850	8860	8850	23
348	20250319	144600	53124550	8850	8850	8850	8850	0
349	20250319	144500	53124550	8850	8850	8850	8850	0
350	20250319	144400	53124550	8850	8850	8850	8850	0
351	20250319	144300	53124550	8850	8850	8850	8850	0
352	20250319	144200	53124550	8850	8850	8850	8850	0
353	20250319	144100	53124550	8850	8830	8850	8830	11
354	20250319	144000	53027400	8870	8870	8870	8870	0
355	20250319	143900	53027400	8870	8870	8870	8870	0
356	20250319	143800	53027400	8870	8870	8870	8870	0
357	20250319	143700	53027400	8870	8870	8870	8860	3
358	20250319	143600	53000800	8860	8860	8860	8860	10
359	20250319	143500	52912200	8870	8870	8870	8870	0
360	20250319	143400	52912200	8870	8870	8870	8870	0
361	20250319	143300	52912200	8870	8870	8870	8870	0
362	20250319	143200	52912200	8870	8870	8870	8870	0
363	20250319	143100	52912200	8870	8870	8870	8870	0
364	20250319	143000	52912200	8870	8870	8870	8870	0
365	20250319	142900	52912200	8870	8870	8870	8870	0
366	20250319	142800	52912200	8870	8870	8870	8870	0
367	20250319	142700	52912200	8870	8870	8870	8870	0
368	20250319	142600	52912200	8870	8870	8870	8870	0
369	20250319	142500	52912200	8870	8870	8870	8870	0
370	20250319	142400	52912200	8870	8870	8870	8870	0
371	20250319	142300	52912200	8870	8830	8870	8830	156
372	20250319	142200	51533030	8870	8870	8870	8870	0
373	20250319	142100	51533030	8870	8870	8870	8870	0
374	20250319	142000	51533030	8870	8820	8870	8820	178
375	20250319	141900	49961390	8820	8820	8820	8820	1
376	20250319	141800	49952570	8860	8860	8860	8860	0
377	20250319	141700	49952570	8860	8850	8860	8850	60
378	20250319	141600	49421560	8850	8850	8850	8850	1
379	20250319	141500	49412710	8820	8820	8820	8820	90
380	20250319	141400	48618910	8850	8850	8850	8850	1
381	20250319	141300	48610060	8830	8830	8830	8820	436
382	20250319	141200	44763070	8870	8830	8870	8820	402
383	20250319	141100	41217260	8830	8840	8840	8830	299
384	20250319	141000	38576350	8880	8880	8880	8880	0
385	20250319	140900	38576350	8880	8880	8880	8880	0
386	20250319	140800	38576350	8880	8870	8880	8840	80
387	20250319	140700	37868160	8870	8870	8870	8870	0
388	20250319	140600	37868160	8870	8870	8870	8870	0
389	20250319	140500	37868160	8870	8870	8870	8870	0
390	20250319	140400	37868160	8870	8870	8870	8870	0
391	20250319	140300	37868160	8870	8870	8870	8870	1
392	20250319	140200	37859290	8830	8870	8870	8830	2
393	20250319	140100	37841590	8830	8830	8830	8830	0
394	20250319	140000	37841590	8830	8830	8830	8830	0
395	20250319	135900	37841590	8830	8830	8830	8830	0
396	20250319	135800	37841590	8830	8830	8830	8830	0
397	20250319	135700	37841590	8830	8830	8830	8830	0
398	20250319	135600	37841590	8830	8830	8830	8830	0
399	20250319	135500	37841590	8830	8830	8830	8830	0
400	20250319	135400	37841590	8830	8830	8830	8830	0
401	20250319	135300	37841590	8830	8830	8830	8830	0
402	20250319	135200	37841590	8830	8830	8830	8830	0
403	20250319	135100	37841590	8830	8830	8830	8830	0
404	20250319	135000	37841590	8830	8830	8830	8830	0
405	20250319	134900	37841590	8830	8830	8830	8830	0
406	20250319	134800	37841590	8830	8830	8830	8830	0
407	20250319	134700	37841590	8830	8830	8830	8830	0
408	20250319	134600	37841590	8830	8830	8830	8830	0
409	20250319	134500	37841590	8830	8830	8830	8830	0
410	20250319	134400	37841590	8830	8830	8830	8830	0
411	20250319	134300	37841590	8830	8830	8830	8830	0
412	20250319	134200	37841590	8830	8830	8830	8830	0
413	20250319	134100	37841590	8830	8830	8830	8830	0
414	20250319	134000	37841590	8830	8830	8830	8830	0
415	20250319	133900	37841590	8830	8850	8850	8830	140
416	20250319	133800	36604580	8870	8870	8870	8870	0
417	20250319	133700	36604580	8870	8870	8870	8870	0
418	20250319	133600	36604580	8870	8870	8870	8870	0
419	20250319	133500	36604580	8870	8870	8870	8870	0
420	20250319	133400	36604580	8870	8870	8870	8870	0
421	20250319	133300	36604580	8870	8870	8870	8870	1
422	20250319	133200	36595710	8860	8860	8860	8860	4
423	20250319	133100	36560270	8900	8900	8900	8900	0
424	20250319	133000	36560270	8900	8900	8900	8900	0
425	20250319	132900	36560270	8900	8900	8900	8900	0
426	20250319	132800	36560270	8900	8900	8900	8900	0
427	20250319	132700	36560270	8900	8900	8900	8900	0
428	20250319	132600	36560270	8900	8900	8900	8900	0
429	20250319	132500	36560270	8900	8900	8900	8900	0
430	20250319	132400	36560270	8900	8900	8900	8900	0
431	20250319	132300	36560270	8900	8900	8900	8900	0
432	20250319	132200	36560270	8900	8900	8900	8900	0
433	20250319	132100	36560270	8900	8900	8900	8900	0
434	20250319	132000	36560270	8900	8900	8900	8900	1
435	20250319	131900	36551370	8900	8900	8900	8900	0
436	20250319	131800	36551370	8900	8900	8900	8900	0
437	20250319	131700	36551370	8900	8900	8900	8900	0
438	20250319	131600	36551370	8900	8900	8900	8900	0
439	20250319	131500	36551370	8900	8900	8900	8900	0
440	20250319	131400	36551370	8900	8900	8900	8900	0
441	20250319	131300	36551370	8900	8900	8900	8900	0
442	20250319	131200	36551370	8900	8900	8900	8900	0
443	20250319	131100	36551370	8900	8900	8900	8900	0
444	20250319	131000	36551370	8900	8900	8900	8900	0
445	20250319	130900	36551370	8900	8900	8900	8900	0
446	20250319	130800	36551370	8900	8900	8900	8900	0
447	20250319	130700	36551370	8900	8900	8900	8900	0
448	20250319	130600	36551370	8900	8900	8900	8900	0
449	20250319	130500	36551370	8900	8900	8900	8900	0
450	20250319	130400	36551370	8900	8900	8900	8900	0
451	20250319	130300	36551370	8900	8900	8900	8900	0
452	20250319	130200	36551370	8900	8900	8900	8900	0
453	20250319	130100	36551370	8900	8900	8900	8900	0
454	20250319	130000	36551370	8900	8900	8900	8900	0
455	20250319	125900	36551370	8900	8900	8900	8900	0
456	20250319	125800	36551370	8900	8900	8900	8900	0
457	20250319	125700	36551370	8900	8900	8900	8900	0
458	20250319	125600	36551370	8900	8900	8900	8900	0
459	20250319	125500	36551370	8900	8900	8900	8900	0
460	20250319	125400	36551370	8900	8900	8900	8900	0
461	20250319	125300	36551370	8900	8880	8900	8880	132
462	20250319	125200	35378110	8880	8880	8880	8880	10
463	20250319	125100	35289310	8880	8880	8880	8880	0
464	20250319	125000	35289310	8880	8880	8880	8880	0
465	20250319	124900	35289310	8880	8880	8880	8880	0
466	20250319	124800	35289310	8880	8880	8880	8880	0
467	20250319	124700	35289310	8880	8880	8880	8880	0
468	20250319	124600	35289310	8880	8880	8880	8880	0
469	20250319	124500	35289310	8880	8880	8880	8880	0
470	20250319	124400	35289310	8880	8880	8880	8880	1
471	20250319	124300	35280430	8880	8880	8880	8880	0
472	20250319	124200	35280430	8880	8880	8880	8880	0
473	20250319	124100	35280430	8880	8880	8880	8880	0
474	20250319	124000	35280430	8880	8880	8880	8880	0
475	20250319	123900	35280430	8880	8880	8880	8880	0
476	20250319	123800	35280430	8880	8880	8880	8880	0
477	20250319	123700	35280430	8880	8880	8880	8880	0
478	20250319	123600	35280430	8880	8880	8880	8880	0
479	20250319	123500	35280430	8880	8880	8880	8880	0
480	20250319	123400	35280430	8880	8880	8880	8880	0
481	20250319	123300	35280430	8880	8880	8880	8880	0
482	20250319	123200	35280430	8880	8880	8880	8880	0
483	20250319	123100	35280430	8880	8880	8880	8880	0
484	20250319	123000	35280430	8880	8880	8880	8880	0
485	20250319	122900	35280430	8880	8880	8880	8880	0
486	20250319	122800	35280430	8880	8880	8880	8880	0
487	20250319	122700	35280430	8880	8880	8880	8880	0
488	20250319	122600	35280430	8880	8880	8880	8880	0
489	20250319	122500	35280430	8880	8880	8880	8880	0
490	20250319	122400	35280430	8880	8880	8880	8880	0
491	20250319	122300	35280430	8880	8880	8880	8880	3
492	20250319	122200	35253790	8880	8880	8880	8880	0
493	20250319	122100	35253790	8880	8880	8880	8880	0
494	20250319	122000	35253790	8880	8880	8880	8880	0
495	20250319	121900	35253790	8880	8880	8880	8880	0
496	20250319	121800	35253790	8880	8880	8880	8880	0
497	20250319	121700	35253790	8880	8880	8880	8880	0
498	20250319	121600	35253790	8880	8880	8880	8880	0
499	20250319	121500	35253790	8880	8880	8880	8880	0
500	20250319	121400	35253790	8880	8880	8880	8880	0
501	20250319	121300	35253790	8880	8880	8880	8880	0
502	20250319	121200	35253790	8880	8880	8880	8880	0
503	20250319	121100	35253790	8880	8880	8880	8880	0
504	20250319	121000	35253790	8880	8880	8880	8880	0
505	20250319	120900	35253790	8880	8880	8880	8880	1
506	20250319	120800	35244910	8830	8830	8830	8830	0
507	20250319	120700	35244910	8830	8830	8830	8830	49
508	20250319	120600	34812240	8890	8890	8890	8890	0
509	20250319	120500	34812240	8890	8890	8890	8890	0
510	20250319	120400	34812240	8890	8890	8890	8890	0
511	20250319	120300	34812240	8890	8890	8890	8890	0
512	20250319	120200	34812240	8890	8890	8890	8890	0
513	20250319	120100	34812240	8890	8890	8890	8890	0
514	20250319	120000	34812240	8890	8890	8890	8890	0
515	20250319	115900	34812240	8890	8870	8890	8870	8
516	20250319	115800	34741260	8870	8860	8870	8860	51
517	20250319	115700	34289390	8870	8870	8870	8870	0
518	20250319	115600	34289390	8870	8870	8870	8870	0
519	20250319	115500	34289390	8870	8870	8870	8870	0
520	20250319	115400	34289390	8870	8870	8870	8870	0
521	20250319	115300	34289390	8870	8870	8870	8870	0
522	20250319	115200	34289390	8870	8840	8870	8840	341
523	20250319	115100	31271030	8840	8840	8840	8840	1
524	20250319	115000	31262190	8840	8840	8840	8840	2
525	20250319	114900	31244510	8830	8830	8830	8830	401
526	20250319	114800	27703680	8850	8850	8850	8850	0
527	20250319	114700	27703680	8850	8850	8850	8850	0
528	20250319	114600	27703680	8850	8850	8850	8850	0
529	20250319	114500	27703680	8850	8850	8850	8850	0
530	20250319	114400	27703680	8850	8850	8850	8850	0
531	20250319	114300	27703680	8850	8850	8850	8850	0
532	20250319	114200	27703680	8850	8850	8850	8850	0
533	20250319	114100	27703680	8850	8850	8850	8850	0
534	20250319	114000	27703680	8850	8850	8850	8850	0
535	20250319	113900	27703680	8850	8850	8850	8850	0
536	20250319	113800	27703680	8850	8850	8850	8850	0
537	20250319	113700	27703680	8850	8850	8850	8850	0
538	20250319	113600	27703680	8850	8850	8850	8850	0
539	20250319	113500	27703680	8850	8850	8850	8850	0
540	20250319	113400	27703680	8850	8850	8850	8850	50
541	20250319	113300	27261180	8840	8840	8840	8840	0
542	20250319	113200	27261180	8840	8840	8840	8840	116
543	20250319	113100	26235740	8900	8900	8900	8900	0
544	20250319	113000	26235740	8900	8900	8900	8900	0
545	20250319	112900	26235740	8900	8900	8900	8900	1
546	20250319	112800	26226840	8910	8910	8910	8910	0
547	20250319	112700	26226840	8910	8910	8910	8910	0
548	20250319	112600	26226840	8910	8910	8910	8910	0
549	20250319	112500	26226840	8910	8910	8910	8910	0
550	20250319	112400	26226840	8910	8910	8910	8910	0
551	20250319	112300	26226840	8910	8910	8910	8910	0
552	20250319	112200	26226840	8910	8910	8910	8910	1
553	20250319	112100	26217930	8850	8860	8860	8850	252
554	20250319	112000	23985380	8930	8870	8930	8870	9
555	20250319	111900	23905490	8870	8870	8870	8870	0
556	20250319	111800	23905490	8870	8860	8870	8860	8
557	20250319	111700	23834600	8860	8860	8860	8860	0
558	20250319	111600	23834600	8860	8860	8860	8860	0
559	20250319	111500	23834600	8860	8860	8860	8860	0
560	20250319	111400	23834600	8860	8860	8860	8860	1
561	20250319	111300	23825740	8860	8860	8860	8860	0
562	20250319	111200	23825740	8860	8860	8860	8860	0
563	20250319	111100	23825740	8860	8860	8860	8860	0
564	20250319	111000	23825740	8860	8860	8860	8860	0
565	20250319	110900	23825740	8860	8860	8860	8860	0
566	20250319	110800	23825740	8860	8860	8860	8860	0
567	20250319	110700	23825740	8860	8860	8860	8860	0
568	20250319	110600	23825740	8860	8860	8860	8860	0
569	20250319	110500	23825740	8860	8860	8860	8860	0
570	20250319	110400	23825740	8860	8860	8860	8860	0
571	20250319	110300	23825740	8860	8860	8860	8860	0
572	20250319	110200	23825740	8860	8860	8860	8860	0
573	20250319	110100	23825740	8860	8860	8860	8860	0
574	20250319	110000	23825740	8860	8860	8860	8860	0
575	20250319	105900	23825740	8860	8860	8860	8860	0
576	20250319	105800	23825740	8860	8860	8860	8860	0
577	20250319	105700	23825740	8860	8860	8860	8860	1
578	20250319	105600	23816880	8840	8840	8840	8840	20
579	20250319	105500	23640080	8870	8870	8870	8870	1
580	20250319	105400	23631210	8850	8860	8860	8850	15
581	20250319	105300	23498430	8890	8890	8890	8890	0
582	20250319	105200	23498430	8890	8890	8890	8890	0
583	20250319	105100	23498430	8890	8890	8890	8890	0
584	20250319	105000	23498430	8890	8890	8890	8890	1
585	20250319	104900	23489540	8890	8890	8890	8890	0
586	20250319	104800	23489540	8890	8890	8890	8890	0
587	20250319	104700	23489540	8890	8890	8890	8890	0
588	20250319	104600	23489540	8890	8890	8890	8890	0
589	20250319	104500	23489540	8890	8870	8890	8870	2
590	20250319	104400	23471780	8890	8890	8890	8890	1
591	20250319	104300	23462890	8870	8890	8900	8870	12
592	20250319	104200	23356260	8890	8890	8890	8890	0
593	20250319	104100	23356260	8890	8890	8890	8890	0
594	20250319	104000	23356260	8890	8880	8890	8880	3
595	20250319	103900	23329610	8885	8890	8890	8885	7
596	20250319	103800	23267410	8885	8885	8890	8885	13
597	20250319	103700	23151900	8890	8890	8890	8890	0
598	20250319	103600	23151900	8890	8890	8890	8890	0
599	20250319	103500	23151900	8890	8890	8890	8890	0
600	20250319	103400	23151900	8890	8890	8890	8890	0
601	20250319	103300	23151900	8890	8890	8890	8890	1
602	20250319	103200	23143010	8880	8880	8880	8880	11
603	20250319	103100	23045330	8880	8880	8880	8880	5
604	20250319	103000	23000930	8880	8880	8880	8880	5
605	20250319	102900	22956530	8880	8880	8880	8880	0
606	20250319	102800	22956530	8880	8880	8880	8880	0
607	20250319	102700	22956530	8880	8850	8880	8850	243
608	20250319	102600	20805780	8850	8850	8850	8850	0
609	20250319	102500	20805780	8850	8850	8850	8850	0
610	20250319	102400	20805780	8850	8850	8850	8850	0
611	20250319	102300	20805780	8850	8850	8850	8850	0
612	20250319	102200	20805780	8850	8850	8850	8850	0
613	20250319	102100	20805780	8850	8850	8850	8850	0
614	20250319	102000	20805780	8850	8850	8850	8850	0
615	20250319	101900	20805780	8850	8850	8850	8850	0
616	20250319	101800	20805780	8850	8850	8850	8850	0
617	20250319	101700	20805780	8850	8850	8850	8850	0
618	20250319	101600	20805780	8850	8850	8850	8850	0
619	20250319	101500	20805780	8850	8850	8850	8850	0
620	20250319	101400	20805780	8850	8850	8850	8850	0
621	20250319	101300	20805780	8850	8850	8850	8850	1
622	20250319	101200	20796930	8850	8850	8850	8850	0
623	20250319	101100	20796930	8850	8850	8850	8850	0
624	20250319	101000	20796930	8850	8850	8850	8850	0
625	20250319	100900	20796930	8850	8850	8850	8850	1
626	20250319	100800	20788080	8840	8840	8840	8840	5
627	20250319	100700	20743880	8840	8840	8840	8840	50
628	20250319	100600	20301880	8830	8830	8830	8830	8
629	20250319	100500	20231240	8840	8840	8840	8840	1
630	20250319	100400	20222400	8840	8840	8840	8840	21
631	20250319	100300	20036760	8850	8850	8850	8850	23
632	20250319	100200	19833210	8870	8870	8870	8870	0
633	20250319	100100	19833210	8870	8850	8870	8850	51
634	20250319	100000	19381840	8870	8870	8870	8870	0
635	20250319	095900	19381840	8870	8870	8870	8870	0
636	20250319	095800	19381840	8870	8850	8870	8850	12
637	20250319	095700	19275620	8870	8870	8870	8870	0
638	20250319	095600	19275620	8870	8850	8870	8850	16
639	20250319	095500	19134000	8870	8850	8870	8850	5
640	20250319	095400	19089730	8870	8850	8870	8850	8
641	20250319	095300	19018910	8860	8860	8860	8860	0
642	20250319	095200	19018910	8860	8860	8860	8860	0
643	20250319	095100	19018910	8860	8860	8860	8860	0
644	20250319	095000	19018910	8860	8860	8860	8860	149
645	20250319	094900	17698770	8850	8870	8870	8850	34
646	20250319	094800	17397340	8930	8930	8930	8930	0
647	20250319	094700	17397340	8930	8930	8930	8930	0
648	20250319	094600	17397340	8930	8930	8930	8930	0
649	20250319	094500	17397340	8930	8930	8930	8930	1
650	20250319	094400	17388410	8860	8860	8860	8860	1
651	20250319	094300	17379550	8940	8940	8940	8940	0
652	20250319	094200	17379550	8940	8940	8940	8940	0
653	20250319	094100	17379550	8940	8940	8940	8940	0
654	20250319	094000	17379550	8940	8940	8940	8940	1
655	20250319	093900	17370610	8860	8860	8860	8860	2
656	20250319	093800	17352890	8950	8950	8950	8950	0
657	20250319	093700	17352890	8950	8950	8950	8950	1
658	20250319	093600	17343940	8860	8860	8860	8860	1
659	20250319	093500	17335080	8960	8960	8960	8960	0
660	20250319	093400	17335080	8960	8860	8960	8860	7
661	20250319	093300	17272960	8860	8860	8860	8860	0
662	20250319	093200	17272960	8860	8860	8860	8860	1
663	20250319	093100	17264100	8850	8840	8850	8830	16
664	20250319	093000	17122730	8830	8830	8830	8830	1
665	20250319	092900	17113900	8840	8840	8840	8840	0
666	20250319	092800	17113900	8840	8840	8840	8840	0
667	20250319	092700	17113900	8840	8840	8840	8840	0
668	20250319	092600	17113900	8840	8840	8840	8840	0
669	20250319	092500	17113900	8840	8840	8840	8840	0
670	20250319	092400	17113900	8840	8840	8840	8840	0
671	20250319	092300	17113900	8840	8840	8840	8840	0
672	20250319	092200	17113900	8840	8850	8850	8840	33
673	20250319	092100	16822170	8870	8870	8870	8870	0
674	20250319	092000	16822170	8870	8870	8870	8870	0
675	20250319	091900	16822170	8870	8870	8870	8870	0
676	20250319	091800	16822170	8870	8870	8870	8870	0
677	20250319	091700	16822170	8870	8870	8870	8870	0
678	20250319	091600	16822170	8870	8870	8870	8870	0
679	20250319	091500	16822170	8870	8870	8870	8870	0
680	20250319	091400	16822170	8870	8870	8870	8870	776
681	20250319	091300	9939050	8870	8870	8870	8870	0
682	20250319	091200	9939050	8870	8870	8870	8870	0
683	20250319	091100	9939050	8870	8890	8890	8870	353
684	20250319	091000	6802840	8980	8980	8980	8980	0
685	20250319	090900	6802840	8980	8980	8980	8980	0
686	20250319	090800	6802840	8980	8900	8980	8900	17
687	20250319	090700	6651460	8880	8880	8880	8880	0
688	20250319	090600	6651460	8880	8880	8880	8880	0
689	20250319	090500	6651460	8880	8870	8890	8860	198
690	20250319	090400	4893910	8890	8900	8900	8890	48
691	20250319	090300	4466840	9080	9080	9080	9080	0
692	20250319	090200	4466840	9080	9080	9080	9080	0
693	20250319	090100	4466840	9080	9080	9080	9080	1
694	20250319	090000	4457760	8880	8880	8880	8880	502