KissMeData/003070/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	183900	141587830	8900	8900	8900	8900	82
3	20250318	183800	141587830	8900	8900	8900	8900	0
4	20250318	183700	141587830	8900	8900	8900	8900	0
5	20250318	183600	141587830	8900	8900	8900	8900	0
6	20250318	183500	141587830	8900	8900	8900	8900	0
7	20250318	183400	141587830	8900	8900	8900	8900	0
8	20250318	183300	141587830	8900	8900	8900	8900	0
9	20250318	183200	141587830	8900	8900	8900	8900	0
10	20250318	183100	141587830	8900	8900	8900	8900	0
11	20250318	183000	141587830	8900	8900	8900	8900	0
12	20250318	182900	141587830	8900	8900	8900	8900	0
13	20250318	182800	141587830	8900	8900	8900	8900	0
14	20250318	182700	141587830	8900	8900	8900	8900	0
15	20250318	182600	141587830	8900	8900	8900	8900	0
16	20250318	182500	141587830	8900	8900	8900	8900	0
17	20250318	182400	141587830	8900	8900	8900	8900	0
18	20250318	182300	141587830	8900	8900	8900	8900	0
19	20250318	182200	141587830	8900	8900	8900	8900	0
20	20250318	182100	141587830	8900	8900	8900	8900	0
21	20250318	182000	141587830	8900	8900	8900	8900	0
22	20250318	181900	141587830	8900	8900	8900	8900	0
23	20250318	181800	141587830	8900	8900	8900	8900	0
24	20250318	181700	141587830	8900	8900	8900	8900	0
25	20250318	181600	141587830	8900	8900	8900	8900	0
26	20250318	181500	141587830	8900	8900	8900	8900	0
27	20250318	181400	141587830	8900	8900	8900	8900	0
28	20250318	181300	141587830	8900	8900	8900	8900	0
29	20250318	181200	141587830	8900	8900	8900	8900	0
30	20250318	181100	141587830	8900	8900	8900	8900	0
31	20250318	181000	141587830	8900	8900	8900	8900	0
32	20250318	180900	141587830	8900	8900	8900	8900	82
33	20250318	180800	141587830	8900	8900	8900	8900	0
34	20250318	180700	141587830	8900	8900	8900	8900	0
35	20250318	180600	141587830	8900	8900	8900	8900	0
36	20250318	180500	141587830	8900	8900	8900	8900	0
37	20250318	180400	141587830	8900	8900	8900	8900	0
38	20250318	180300	141587830	8900	8900	8900	8900	0
39	20250318	180200	141587830	8900	8900	8900	8900	0
40	20250318	180100	141587830	8900	8900	8900	8900	0
41	20250318	180000	141587830	8900	8900	8900	8900	0
42	20250318	175900	141587830	8900	8900	8900	8900	0
43	20250318	175800	141587830	8900	8900	8900	8900	0
44	20250318	175700	141587830	8900	8900	8900	8900	0
45	20250318	175600	141587830	8900	8900	8900	8900	0
46	20250318	175500	141587830	8900	8900	8900	8900	0
47	20250318	175400	141587830	8900	8900	8900	8900	0
48	20250318	175300	141587830	8900	8900	8900	8900	0
49	20250318	175200	141587830	8900	8900	8900	8900	0
50	20250318	175100	141587830	8900	8900	8900	8900	0
51	20250318	175000	141587830	8900	8900	8900	8900	0
52	20250318	174900	141587830	8900	8900	8900	8900	0
53	20250318	174800	141587830	8900	8900	8900	8900	0
54	20250318	174700	141587830	8900	8900	8900	8900	0
55	20250318	174600	141587830	8900	8900	8900	8900	0
56	20250318	174500	141587830	8900	8900	8900	8900	0
57	20250318	174400	141587830	8900	8900	8900	8900	0
58	20250318	174300	141587830	8900	8900	8900	8900	0
59	20250318	174200	141587830	8900	8900	8900	8900	0
60	20250318	174100	141587830	8900	8900	8900	8900	0
61	20250318	174000	141587830	8900	8900	8900	8900	0
62	20250318	173900	141587830	8900	8900	8900	8900	82
63	20250318	173800	141587830	8900	8900	8900	8900	0
64	20250318	173700	141587830	8900	8900	8900	8900	0
65	20250318	173600	141587830	8900	8900	8900	8900	0
66	20250318	173500	141587830	8900	8900	8900	8900	0
67	20250318	173400	141587830	8900	8900	8900	8900	0
68	20250318	173300	141587830	8900	8900	8900	8900	0
69	20250318	173200	141587830	8900	8900	8900	8900	0
70	20250318	173100	141587830	8900	8900	8900	8900	0
71	20250318	173000	141587830	8900	8900	8900	8900	0
72	20250318	172900	141587830	8900	8900	8900	8900	0
73	20250318	172800	141587830	8900	8900	8900	8900	0
74	20250318	172700	141587830	8900	8900	8900	8900	0
75	20250318	172600	141587830	8900	8900	8900	8900	0
76	20250318	172500	141587830	8900	8900	8900	8900	0
77	20250318	172400	141587830	8900	8900	8900	8900	0
78	20250318	172300	141587830	8900	8900	8900	8900	0
79	20250318	172200	141587830	8900	8900	8900	8900	0
80	20250318	172100	141587830	8900	8900	8900	8900	0
81	20250318	172000	141587830	8900	8900	8900	8900	0
82	20250318	171900	141587830	8900	8900	8900	8900	0
83	20250318	171800	141587830	8900	8900	8900	8900	0
84	20250318	171700	141587830	8900	8900	8900	8900	0
85	20250318	171600	141587830	8900	8900	8900	8900	0
86	20250318	171500	141587830	8900	8900	8900	8900	0
87	20250318	171400	141587830	8900	8900	8900	8900	0
88	20250318	171300	141587830	8900	8900	8900	8900	0
89	20250318	171200	141587830	8900	8900	8900	8900	0
90	20250318	171100	141587830	8900	8900	8900	8900	0
91	20250318	171000	141587830	8900	8900	8900	8900	0
92	20250318	170900	141587830	8900	8900	8900	8900	82
93	20250318	170800	141587830	8900	8900	8900	8900	0
94	20250318	170700	141587830	8900	8900	8900	8900	0
95	20250318	170600	141587830	8900	8900	8900	8900	0
96	20250318	170500	141587830	8900	8900	8900	8900	0
97	20250318	170400	141587830	8900	8900	8900	8900	0
98	20250318	170300	141587830	8900	8900	8900	8900	0
99	20250318	170200	141587830	8900	8900	8900	8900	0
100	20250318	170100	141587830	8900	8900	8900	8900	0
101	20250318	170000	141587830	8900	8900	8900	8900	0
102	20250318	165900	141587830	8900	8900	8900	8900	0
103	20250318	165800	141587830	8900	8900	8900	8900	0
104	20250318	165700	141587830	8900	8900	8900	8900	0
105	20250318	165600	141587830	8900	8900	8900	8900	0
106	20250318	165500	141587830	8900	8900	8900	8900	0
107	20250318	165400	141587830	8900	8900	8900	8900	0
108	20250318	165300	141587830	8900	8900	8900	8900	0
109	20250318	165200	141587830	8900	8900	8900	8900	0
110	20250318	165100	141587830	8900	8900	8900	8900	0
111	20250318	165000	141587830	8900	8900	8900	8900	0
112	20250318	164900	141587830	8900	8900	8900	8900	0
113	20250318	164800	141587830	8900	8900	8900	8900	0
114	20250318	164700	141587830	8900	8900	8900	8900	0
115	20250318	164600	141587830	8900	8900	8900	8900	0
116	20250318	164500	141587830	8900	8900	8900	8900	0
117	20250318	164400	141587830	8900	8900	8900	8900	0
118	20250318	164300	141587830	8900	8900	8900	8900	0
119	20250318	164200	141587830	8900	8900	8900	8900	0
120	20250318	164100	141587830	8900	8900	8900	8900	0
121	20250318	164000	141587830	8900	8900	8900	8900	0
122	20250318	163900	141587830	8900	8900	8900	8900	82
123	20250318	163800	141587830	8900	8900	8900	8900	0
124	20250318	163700	141587830	8900	8900	8900	8900	0
125	20250318	163600	141587830	8900	8900	8900	8900	0
126	20250318	163500	141587830	8900	8900	8900	8900	0
127	20250318	163400	141587830	8900	8900	8900	8900	0
128	20250318	163300	141587830	8900	8900	8900	8900	0
129	20250318	163200	141587830	8900	8900	8900	8900	0
130	20250318	163100	141587830	8900	8900	8900	8900	0
131	20250318	163000	141587830	8900	8900	8900	8900	0
132	20250318	162900	141587830	8900	8900	8900	8900	0
133	20250318	162800	141587830	8900	8900	8900	8900	0
134	20250318	162700	141587830	8900	8900	8900	8900	0
135	20250318	162600	141587830	8900	8900	8900	8900	0
136	20250318	162500	141587830	8900	8900	8900	8900	0
137	20250318	162400	141587830	8900	8900	8900	8900	0
138	20250318	162300	141587830	8900	8900	8900	8900	0
139	20250318	162200	141587830	8900	8900	8900	8900	0
140	20250318	162100	141587830	8900	8900	8900	8900	0
141	20250318	162000	141587830	8900	8900	8900	8900	0
142	20250318	161900	141587830	8900	8900	8900	8900	0
143	20250318	161800	141587830	8900	8900	8900	8900	0
144	20250318	161700	141587830	8900	8900	8900	8900	0
145	20250318	161600	141587830	8900	8900	8900	8900	0
146	20250318	161500	141587830	8900	8900	8900	8900	0
147	20250318	161400	141587830	8900	8900	8900	8900	0
148	20250318	161300	141587830	8900	8900	8900	8900	0
149	20250318	161200	141587830	8900	8900	8900	8900	0
150	20250318	161100	141587830	8900	8900	8900	8900	0
151	20250318	161000	141587830	8900	8900	8900	8900	0
152	20250318	160900	141587830	8900	8900	8900	8900	82
153	20250318	160800	141587830	8900	8900	8900	8900	0
154	20250318	160700	141587830	8900	8900	8900	8900	0
155	20250318	160600	141587830	8900	8900	8900	8900	0
156	20250318	160500	141587830	8900	8900	8900	8900	0
157	20250318	160400	141587830	8900	8900	8900	8900	0
158	20250318	160300	141587830	8900	8900	8900	8900	0
159	20250318	160200	141587830	8900	8900	8900	8900	0
160	20250318	160100	141587830	8900	8900	8900	8900	0
161	20250318	160000	141587830	8900	8900	8900	8900	0
162	20250318	155900	141587830	8900	8900	8900	8900	0
163	20250318	155800	141587830	8900	8900	8900	8900	0
164	20250318	155700	141587830	8900	8900	8900	8900	0
165	20250318	155600	141587830	8900	8900	8900	8900	0
166	20250318	155500	141587830	8900	8900	8900	8900	0
167	20250318	155400	141587830	8900	8900	8900	8900	0
168	20250318	155300	141587830	8900	8900	8900	8900	0
169	20250318	155200	141587830	8900	8900	8900	8900	0
170	20250318	155100	141587830	8900	8900	8900	8900	0
171	20250318	155000	141587830	8900	8900	8900	8900	0
172	20250318	154900	141587830	8900	8900	8900	8900	0
173	20250318	154800	141587830	8900	8900	8900	8900	0
174	20250318	154700	141587830	8900	8900	8900	8900	0
175	20250318	154600	141587830	8900	8900	8900	8900	0
176	20250318	154500	141587830	8900	8900	8900	8900	0
177	20250318	154400	141587830	8900	8900	8900	8900	0
178	20250318	154300	141587830	8900	8900	8900	8900	0
179	20250318	154200	141587830	8900	8900	8900	8900	0
180	20250318	154100	141587830	8900	8900	8900	8900	0
181	20250318	154000	141587830	8900	8900	8900	8900	0
182	20250318	153900	141587830	8900	8900	8900	8900	82
183	20250318	153800	141587830	8900	8900	8900	8900	0
184	20250318	153700	141587830	8900	8900	8900	8900	0
185	20250318	153600	141587830	8900	8900	8900	8900	0
186	20250318	153500	141587830	8900	8900	8900	8900	0
187	20250318	153400	141587830	8900	8900	8900	8900	0
188	20250318	153300	141587830	8900	8900	8900	8900	0
189	20250318	153200	141587830	8900	8900	8900	8900	0
190	20250318	153100	141587830	8900	8900	8900	8900	0
191	20250318	153000	141587830	8900	8900	8900	8900	82
192	20250318	152900	140858030	8900	8900	8900	8900	0
193	20250318	152800	140858030	8900	8900	8900	8900	0
194	20250318	152700	140858030	8900	8900	8900	8900	0
195	20250318	152600	140858030	8900	8900	8900	8900	0
196	20250318	152500	140858030	8900	8900	8900	8900	0
197	20250318	152400	140858030	8900	8900	8900	8900	0
198	20250318	152300	140858030	8900	8900	8900	8900	0
199	20250318	152200	140858030	8900	8900	8900	8900	0
200	20250318	152100	140858030	8900	8900	8900	8900	0
201	20250318	152000	140858030	8900	8900	8900	8900	0
202	20250318	151900	140858030	8900	8910	8910	8900	14
203	20250318	151800	140733330	8900	8900	8900	8900	0
204	20250318	151700	140733330	8900	8900	8900	8900	42
205	20250318	151600	140359530	8900	8900	8900	8900	0
206	20250318	151500	140359530	8900	8900	8900	8900	20
207	20250318	151400	140181530	8920	8920	8920	8920	0
208	20250318	151300	140181530	8920	8920	8920	8920	1
209	20250318	151200	140172610	8900	8900	8900	8900	100
210	20250318	151100	139282610	8900	8900	8900	8900	0
211	20250318	151000	139282610	8900	8900	8900	8900	0
212	20250318	150900	139282610	8900	8900	8900	8900	0
213	20250318	150800	139282610	8900	8900	8900	8900	2
214	20250318	150700	139264810	8890	8900	8900	8890	395
215	20250318	150600	135753210	8900	8910	8920	8900	49
216	20250318	150500	135316800	8920	8920	8920	8920	8
217	20250318	150400	135245440	8920	8920	8920	8920	0
218	20250318	150300	135245440	8920	8920	8920	8920	0
219	20250318	150200	135245440	8920	8920	8920	8920	13
220	20250318	150100	135129480	8930	8930	8930	8930	0
221	20250318	150000	135129480	8930	8930	8930	8930	0
222	20250318	145900	135129480	8930	8930	8930	8930	0
223	20250318	145800	135129480	8930	8930	8930	8930	0
224	20250318	145700	135129480	8930	8930	8930	8930	0
225	20250318	145600	135129480	8930	8930	8930	8930	0
226	20250318	145500	135129480	8930	8930	8930	8930	0
227	20250318	145400	135129480	8930	8930	8930	8930	0
228	20250318	145300	135129480	8930	8940	8940	8930	558
229	20250318	145200	130141250	8940	8930	8940	8920	10
230	20250318	145100	130051950	8930	8930	8930	8930	0
231	20250318	145000	130051950	8930	8930	8930	8930	0
232	20250318	144900	130051950	8930	8930	8930	8930	0
233	20250318	144800	130051950	8930	8930	8930	8930	0
234	20250318	144700	130051950	8930	8930	8930	8930	0
235	20250318	144600	130051950	8930	8930	8930	8930	0
236	20250318	144500	130051950	8930	8930	8930	8930	0
237	20250318	144400	130051950	8930	8930	8930	8930	2
238	20250318	144300	130034090	8920	8920	8920	8920	0
239	20250318	144200	130034090	8920	8920	8920	8920	0
240	20250318	144100	130034090	8920	8920	8920	8920	1
241	20250318	144000	130025170	8930	8930	8930	8930	0
242	20250318	143900	130025170	8930	8930	8930	8930	0
243	20250318	143800	130025170	8930	8930	8930	8930	0
244	20250318	143700	130025170	8930	8930	8930	8930	10
245	20250318	143600	129935870	8930	8930	8930	8930	0
246	20250318	143500	129935870	8930	8930	8930	8930	0
247	20250318	143400	129935870	8930	8930	8930	8930	0
248	20250318	143300	129935870	8930	8930	8930	8930	0
249	20250318	143200	129935870	8930	8930	8930	8930	0
250	20250318	143100	129935870	8930	8930	8930	8930	0
251	20250318	143000	129935870	8930	8930	8930	8930	45
252	20250318	142900	129534020	8930	8930	8930	8930	0
253	20250318	142800	129534020	8930	8930	8930	8930	0
254	20250318	142700	129534020	8930	8930	8930	8930	1
255	20250318	142600	129525090	8920	8920	8920	8920	388
256	20250318	142500	126064130	8890	8890	8890	8890	0
257	20250318	142400	126064130	8890	8890	8890	8890	0
258	20250318	142300	126064130	8890	8890	8890	8890	10
259	20250318	142200	125975230	8890	8890	8890	8890	2
260	20250318	142100	125957450	8890	8890	8890	8890	626
261	20250318	142000	120392310	8900	8900	8900	8900	0
262	20250318	141900	120392310	8900	8900	8900	8900	2
263	20250318	141800	120374510	8900	8900	8900	8900	0
264	20250318	141700	120374510	8900	8900	8900	8900	0
265	20250318	141600	120374510	8900	8900	8900	8900	65
266	20250318	141500	119796010	8920	8920	8920	8920	0
267	20250318	141400	119796010	8920	8920	8920	8920	0
268	20250318	141300	119796010	8920	8920	8920	8920	0
269	20250318	141200	119796010	8920	8920	8920	8920	0
270	20250318	141100	119796010	8920	8920	8920	8920	1
271	20250318	141000	119787090	8890	8890	8890	8890	0
272	20250318	140900	119787090	8890	8890	8890	8890	1
273	20250318	140800	119778200	8920	8920	8920	8920	0
274	20250318	140700	119778200	8920	8920	8920	8920	0
275	20250318	140600	119778200	8920	8920	8920	8920	0
276	20250318	140500	119778200	8920	8900	8920	8900	121
277	20250318	140400	118701280	8900	8900	8900	8900	0
278	20250318	140300	118701280	8900	8900	8900	8900	0
279	20250318	140200	118701280	8900	8900	8900	8900	0
280	20250318	140100	118701280	8900	8900	8900	8900	0
281	20250318	140000	118701280	8900	8900	8900	8900	0
282	20250318	135900	118701280	8900	8900	8900	8900	3
283	20250318	135800	118674580	8900	8900	8900	8900	11
284	20250318	135700	118576680	8900	8900	8900	8900	6
285	20250318	135600	118523280	8940	8940	8940	8940	0
286	20250318	135500	118523280	8940	8940	8940	8940	0
287	20250318	135400	118523280	8940	8940	8940	8940	0
288	20250318	135300	118523280	8940	8940	8940	8940	0
289	20250318	135200	118523280	8940	8940	8940	8940	0
290	20250318	135100	118523280	8940	8940	8940	8940	0
291	20250318	135000	118523280	8940	8940	8940	8940	50
292	20250318	134900	118076280	8940	8940	8940	8940	1
293	20250318	134800	118067340	8910	8910	8910	8910	0
294	20250318	134700	118067340	8910	8910	8910	8910	2
295	20250318	134600	118049520	8900	8900	8900	8900	42
296	20250318	134500	117675720	8900	8900	8900	8900	0
297	20250318	134400	117675720	8900	8900	8900	8900	3
298	20250318	134300	117649020	8900	8900	8900	8900	0
299	20250318	134200	117649020	8900	8900	8900	8900	0
300	20250318	134100	117649020	8900	8900	8900	8900	0
301	20250318	134000	117649020	8900	8900	8900	8900	0
302	20250318	133900	117649020	8900	8900	8900	8900	0
303	20250318	133800	117649020	8900	8900	8900	8900	0
304	20250318	133700	117649020	8900	8900	8900	8900	1
305	20250318	133600	117640120	8890	8890	8890	8890	10
306	20250318	133500	117551220	8900	8900	8900	8890	108
307	20250318	133400	116590030	8900	8900	8900	8900	4
308	20250318	133300	116554430	8900	8900	8900	8900	0
309	20250318	133200	116554430	8900	8900	8900	8900	0
310	20250318	133100	116554430	8900	8900	8900	8900	3
311	20250318	133000	116527730	8900	8900	8900	8900	0
312	20250318	132900	116527730	8900	8900	8900	8900	0
313	20250318	132800	116527730	8900	8900	8900	8900	307
314	20250318	132700	113795430	8910	8910	8910	8910	0
315	20250318	132600	113795430	8910	8920	8920	8910	617
316	20250318	132500	108296860	8920	8920	8920	8920	0
317	20250318	132400	108296860	8920	8920	8920	8920	11
318	20250318	132300	108198740	8940	8940	8940	8940	0
319	20250318	132200	108198740	8940	8940	8940	8940	1
320	20250318	132100	108189800	8930	8930	8930	8930	0
321	20250318	132000	108189800	8930	8930	8930	8930	0
322	20250318	131900	108189800	8930	8930	8930	8930	1
323	20250318	131800	108180870	8930	8930	8930	8930	0
324	20250318	131700	108180870	8930	8930	8930	8930	0
325	20250318	131600	108180870	8930	8930	8930	8930	0
326	20250318	131500	108180870	8930	8930	8930	8930	622
327	20250318	131400	102626410	8930	8930	8930	8930	0
328	20250318	131300	102626410	8930	8930	8930	8930	0
329	20250318	131200	102626410	8930	8930	8930	8930	13
330	20250318	131100	102510320	8930	8930	8930	8930	0
331	20250318	131000	102510320	8930	8930	8930	8930	0
332	20250318	130900	102510320	8930	8930	8930	8930	0
333	20250318	130800	102510320	8930	8930	8930	8930	0
334	20250318	130700	102510320	8930	8930	8930	8930	200
335	20250318	130600	100724320	8940	8940	8940	8940	0
336	20250318	130500	100724320	8940	8940	8940	8940	0
337	20250318	130400	100724320	8940	8940	8940	8940	0
338	20250318	130300	100724320	8940	8940	8940	8940	0
339	20250318	130200	100724320	8940	8940	8940	8940	0
340	20250318	130100	100724320	8940	8940	8940	8940	0
341	20250318	130000	100724320	8940	8940	8940	8940	0
342	20250318	125900	100724320	8940	8940	8940	8940	0
343	20250318	125800	100724320	8940	8940	8940	8940	0
344	20250318	125700	100724320	8940	8940	8940	8940	0
345	20250318	125600	100724320	8940	8940	8940	8940	0
346	20250318	125500	100724320	8940	8940	8940	8940	0
347	20250318	125400	100724320	8940	8940	8940	8940	0
348	20250318	125300	100724320	8940	8940	8940	8940	0
349	20250318	125200	100724320	8940	8940	8940	8940	100
350	20250318	125100	99830320	8930	8930	8930	8930	0
351	20250318	125000	99830320	8930	8930	8930	8930	0
352	20250318	124900	99830320	8930	8930	8930	8930	230
353	20250318	124800	97776420	8930	8930	8930	8930	0
354	20250318	124700	97776420	8930	8930	8930	8930	0
355	20250318	124600	97776420	8930	8930	8930	8930	0
356	20250318	124500	97776420	8930	8930	8930	8930	0
357	20250318	124400	97776420	8930	8930	8930	8930	0
358	20250318	124300	97776420	8930	8930	8930	8930	0
359	20250318	124200	97776420	8930	8930	8930	8930	0
360	20250318	124100	97776420	8930	8930	8930	8930	0
361	20250318	124000	97776420	8930	8930	8930	8930	0
362	20250318	123900	97776420	8930	8930	8930	8930	0
363	20250318	123800	97776420	8930	8930	8930	8930	10
364	20250318	123700	97687120	8930	8930	8930	8930	9
365	20250318	123600	97606750	8930	8930	8930	8930	0
366	20250318	123500	97606750	8930	8930	8930	8930	1
367	20250318	123400	97597820	8940	8940	8940	8940	100
368	20250318	123300	96703820	8930	8930	8930	8930	0
369	20250318	123200	96703820	8930	8930	8930	8930	0
370	20250318	123100	96703820	8930	8930	8930	8930	52
371	20250318	123000	96239460	8930	8930	8930	8930	0
372	20250318	122900	96239460	8930	8930	8930	8930	0
373	20250318	122800	96239460	8930	8930	8930	8930	100
374	20250318	122700	95346460	8930	8930	8930	8930	0
375	20250318	122600	95346460	8930	8940	8940	8930	1064
376	20250318	122500	85844030	8940	8940	8940	8940	0
377	20250318	122400	85844030	8940	8940	8940	8940	0
378	20250318	122300	85844030	8940	8940	8940	8940	0
379	20250318	122200	85844030	8940	8940	8940	8940	0
380	20250318	122100	85844030	8940	8940	8940	8940	0
381	20250318	122000	85844030	8940	8940	8940	8940	0
382	20250318	121900	85844030	8940	8940	8940	8940	0
383	20250318	121800	85844030	8940	8940	8940	8940	0
384	20250318	121700	85844030	8940	8940	8940	8940	0
385	20250318	121600	85844030	8940	8940	8940	8940	5
386	20250318	121500	85799330	8940	8940	8940	8940	0
387	20250318	121400	85799330	8940	8940	8940	8940	15
388	20250318	121300	85665230	8950	8950	8950	8950	0
389	20250318	121200	85665230	8950	8950	8950	8950	0
390	20250318	121100	85665230	8950	8950	8950	8950	13
391	20250318	121000	85548880	8950	8950	8950	8950	16
392	20250318	120900	85405680	8960	8960	8960	8960	0
393	20250318	120800	85405680	8960	8960	8960	8960	0
394	20250318	120700	85405680	8960	8960	8960	8960	0
395	20250318	120600	85405680	8960	8960	8960	8960	0
396	20250318	120500	85405680	8960	8960	8960	8960	0
397	20250318	120400	85405680	8960	8960	8960	8960	0
398	20250318	120300	85405680	8960	8960	8960	8960	0
399	20250318	120200	85405680	8960	8960	8960	8960	0
400	20250318	120100	85405680	8960	8960	8960	8960	2
401	20250318	120000	85387760	8960	8960	8960	8960	0
402	20250318	115900	85387760	8960	8960	8960	8960	0
403	20250318	115800	85387760	8960	8960	8960	8960	0
404	20250318	115700	85387760	8960	8960	8960	8960	0
405	20250318	115600	85387760	8960	8960	8960	8960	0
406	20250318	115500	85387760	8960	8960	8960	8960	0
407	20250318	115400	85387760	8960	8960	8960	8960	0
408	20250318	115300	85387760	8960	8960	8960	8960	0
409	20250318	115200	85387760	8960	8960	8960	8960	0
410	20250318	115100	85387760	8960	8960	8960	8960	0
411	20250318	115000	85387760	8960	8960	8960	8960	0
412	20250318	114900	85387760	8960	8960	8960	8960	0
413	20250318	114800	85387760	8960	8960	8960	8960	0
414	20250318	114700	85387760	8960	8960	8960	8960	0
415	20250318	114600	85387760	8960	8960	8960	8960	0
416	20250318	114500	85387760	8960	8960	8960	8960	0
417	20250318	114400	85387760	8960	8960	8960	8960	2
418	20250318	114300	85369840	8950	8950	8950	8950	0
419	20250318	114200	85369840	8950	8950	8950	8950	0
420	20250318	114100	85369840	8950	8950	8950	8950	0
421	20250318	114000	85369840	8950	8950	8950	8950	0
422	20250318	113900	85369840	8950	8950	8950	8950	0
423	20250318	113800	85369840	8950	8950	8950	8950	0
424	20250318	113700	85369840	8950	8950	8950	8950	0
425	20250318	113600	85369840	8950	8950	8950	8950	0
426	20250318	113500	85369840	8950	8950	8950	8950	0
427	20250318	113400	85369840	8950	8950	8950	8950	3
428	20250318	113300	85342990	8950	8950	8950	8950	0
429	20250318	113200	85342990	8950	8950	8950	8950	4
430	20250318	113100	85307190	8960	8960	8960	8960	0
431	20250318	113000	85307190	8960	8960	8960	8960	0
432	20250318	112900	85307190	8960	8960	8960	8960	0
433	20250318	112800	85307190	8960	8960	8960	8960	10
434	20250318	112700	85217590	8960	8960	8960	8960	0
435	20250318	112600	85217590	8960	8960	8960	8960	0
436	20250318	112500	85217590	8960	8960	8960	8960	0
437	20250318	112400	85217590	8960	8960	8960	8960	10
438	20250318	112300	85127990	8960	8960	8960	8960	0
439	20250318	112200	85127990	8960	8960	8960	8960	0
440	20250318	112100	85127990	8960	8960	8960	8960	0
441	20250318	112000	85127990	8960	8960	8960	8960	0
442	20250318	111900	85127990	8960	8960	8960	8960	0
443	20250318	111800	85127990	8960	8960	8960	8960	0
444	20250318	111700	85127990	8960	8960	8960	8960	0
445	20250318	111600	85127990	8960	8960	8960	8960	3
446	20250318	111500	85101110	8960	8960	8960	8960	0
447	20250318	111400	85101110	8960	8960	8960	8960	0
448	20250318	111300	85101110	8960	8960	8960	8960	0
449	20250318	111200	85101110	8960	8960	8960	8960	1
450	20250318	111100	85092150	8960	8960	8960	8960	0
451	20250318	111000	85092150	8960	8960	8960	8960	0
452	20250318	110900	85092150	8960	8960	8960	8960	0
453	20250318	110800	85092150	8960	8960	8960	8960	50
454	20250318	110700	84644150	8960	8960	8960	8960	0
455	20250318	110600	84644150	8960	8960	8960	8960	0
456	20250318	110500	84644150	8960	8960	8960	8960	0
457	20250318	110400	84644150	8960	8960	8960	8960	0
458	20250318	110300	84644150	8960	8960	8960	8960	0
459	20250318	110200	84644150	8960	8960	8960	8960	0
460	20250318	110100	84644150	8960	8960	8960	8960	0
461	20250318	110000	84644150	8960	8960	8960	8960	59
462	20250318	105900	84115510	8970	8960	8970	8960	245
463	20250318	105800	81920070	8960	8940	8960	8940	4
464	20250318	105700	81884250	8950	8950	8950	8950	9
465	20250318	105600	81803700	8960	8960	8960	8960	0
466	20250318	105500	81803700	8960	8960	8960	8960	0
467	20250318	105400	81803700	8960	8960	8960	8960	0
468	20250318	105300	81803700	8960	8960	8960	8960	1
469	20250318	105200	81794740	8930	8930	8930	8930	0
470	20250318	105100	81794740	8930	8930	8930	8930	0
471	20250318	105000	81794740	8930	8930	8930	8930	0
472	20250318	104900	81794740	8930	8930	8930	8930	0
473	20250318	104800	81794740	8930	8930	8930	8930	0
474	20250318	104700	81794740	8930	8940	8940	8930	3
475	20250318	104600	81767940	8930	8930	8930	8930	0
476	20250318	104500	81767940	8930	8930	8930	8930	0
477	20250318	104400	81767940	8930	8930	8930	8930	0
478	20250318	104300	81767940	8930	8930	8930	8930	0
479	20250318	104200	81767940	8930	8930	8930	8930	0
480	20250318	104100	81767940	8930	8930	8930	8930	1
481	20250318	104000	81759010	8930	8930	8930	8930	0
482	20250318	103900	81759010	8930	8930	8930	8930	1
483	20250318	103800	81750080	8970	8970	8970	8970	0
484	20250318	103700	81750080	8970	8970	8970	8970	0
485	20250318	103600	81750080	8970	8970	8970	8970	0
486	20250318	103500	81750080	8970	8970	8970	8970	0
487	20250318	103400	81750080	8970	8920	8970	8920	2070
488	20250318	103300	63283630	8930	8930	8930	8920	314
489	20250318	103200	60479820	8970	8970	8970	8970	0
490	20250318	103100	60479820	8970	8970	8970	8970	0
491	20250318	103000	60479820	8970	8970	8970	8970	0
492	20250318	102900	60479820	8970	8970	8970	8970	1
493	20250318	102800	60470850	8930	8930	8930	8930	6
494	20250318	102700	60417270	8970	8970	8970	8970	0
495	20250318	102600	60417270	8970	8970	8970	8970	9
496	20250318	102500	60336540	8970	8970	8970	8970	0
497	20250318	102400	60336540	8970	8970	8970	8970	0
498	20250318	102300	60336540	8970	8970	8970	8970	0
499	20250318	102200	60336540	8970	8970	8970	8970	0
500	20250318	102100	60336540	8970	8970	8970	8970	0
501	20250318	102000	60336540	8970	8970	8970	8970	0
502	20250318	101900	60336540	8970	8970	8970	8970	51
503	20250318	101800	59879070	8970	8970	8970	8970	0
504	20250318	101700	59879070	8970	8920	8970	8920	227
505	20250318	101600	57853930	8930	8930	8930	8930	100
506	20250318	101500	56960930	8930	8930	8930	8930	0
507	20250318	101400	56960930	8930	8930	8930	8930	0
508	20250318	101300	56960930	8930	8940	8940	8930	2
509	20250318	101200	56943060	8930	8930	8930	8930	20
510	20250318	101100	56764460	8930	8930	8930	8930	21
511	20250318	101000	56576930	8950	8950	8950	8950	1
512	20250318	100900	56567980	8950	8950	8950	8950	1
513	20250318	100800	56559030	8950	8950	8950	8950	1
514	20250318	100700	56550080	8950	8950	8950	8950	0
515	20250318	100600	56550080	8950	8950	8950	8950	0
516	20250318	100500	56550080	8950	8950	8950	8950	209
517	20250318	100400	54679530	8950	8950	8950	8950	0
518	20250318	100300	54679530	8950	8950	8950	8950	0
519	20250318	100200	54679530	8950	8950	8950	8950	0
520	20250318	100100	54679530	8950	8950	8950	8950	0
521	20250318	100000	54679530	8950	8950	8950	8950	0
522	20250318	095900	54679530	8950	8950	8950	8950	0
523	20250318	095800	54679530	8950	8950	8950	8950	0
524	20250318	095700	54679530	8950	8950	8950	8950	0
525	20250318	095600	54679530	8950	8950	8950	8950	0
526	20250318	095500	54679530	8950	8950	8950	8950	0
527	20250318	095400	54679530	8950	8950	8950	8950	2
528	20250318	095300	54661630	8930	8930	8930	8930	0
529	20250318	095200	54661630	8930	8930	8930	8930	85
530	20250318	095100	53902580	8940	8940	8940	8940	17
531	20250318	095000	53750600	8950	8950	8950	8950	0
532	20250318	094900	53750600	8950	8950	8950	8950	130
533	20250318	094800	52587100	8940	8940	8940	8940	0
534	20250318	094700	52587100	8940	8940	8940	8940	0
535	20250318	094600	52587100	8940	8940	8940	8940	0
536	20250318	094500	52587100	8940	8940	8940	8940	0
537	20250318	094400	52587100	8940	8940	8940	8940	11
538	20250318	094300	52488760	8940	8930	8940	8930	366
539	20250318	094200	49218920	8940	8940	8940	8940	2
540	20250318	094100	49201040	8950	8950	8950	8950	0
541	20250318	094000	49201040	8950	8950	8950	8950	49
542	20250318	093900	48762490	8950	8950	8950	8950	161
543	20250318	093800	47321540	8950	8920	8950	8920	495
544	20250318	093700	42898600	8920	8920	8920	8920	0
545	20250318	093600	42898600	8920	8890	8920	8860	1839
546	20250318	093500	26564880	8890	8890	8890	8890	13
547	20250318	093400	26449310	8890	8890	8890	8890	13
548	20250318	093300	26333740	8890	8910	8910	8890	218
549	20250318	093200	24393280	8930	8930	8930	8930	1
550	20250318	093100	24384350	8950	8950	8950	8950	0
551	20250318	093000	24384350	8950	8950	8950	8950	4
552	20250318	092900	24348550	8920	8920	8920	8920	0
553	20250318	092800	24348550	8920	8920	8920	8920	0
554	20250318	092700	24348550	8920	8920	8920	8920	0
555	20250318	092600	24348550	8920	8920	8920	8920	70
556	20250318	092500	23724150	8920	8920	8920	8920	0
557	20250318	092400	23724150	8920	8920	8920	8920	0
558	20250318	092300	23724150	8920	8920	8920	8920	25
559	20250318	092200	23501150	8920	8920	8920	8920	500
560	20250318	092100	19041150	8920	8920	8920	8920	0
561	20250318	092000	19041150	8920	8920	8920	8920	0
562	20250318	091900	19041150	8920	8920	8920	8920	0
563	20250318	091800	19041150	8920	8920	8920	8920	38
564	20250318	091700	18702190	8930	8930	8930	8930	0
565	20250318	091600	18702190	8930	8930	8930	8930	0
566	20250318	091500	18702190	8930	8950	8950	8930	531
567	20250318	091400	13957860	8950	8950	8950	8950	0
568	20250318	091300	13957860	8950	8950	8950	8950	50
569	20250318	091200	13510360	8950	8950	8950	8950	226
570	20250318	091100	11487660	8970	8970	8970	8970	91
571	20250318	091000	10671390	8970	8970	8970	8970	9
572	20250318	090900	10590660	8950	8970	8970	8950	1125
573	20250318	090800	500610	8950	8950	8950	8950	0
574	20250318	090700	500610	8950	8950	8950	8950	0
575	20250318	090600	500610	8950	8970	8970	8950	6
576	20250318	090500	446890	8990	8990	8990	8990	0
577	20250318	090400	446890	8990	8990	8990	8990	1
578	20250318	090300	437900	8990	8990	8990	8990	1
579	20250318	090200	428910	8990	8960	8990	8960	6
580	20250318	090100	375120	8960	8960	8960	8960	2
581	20250318	090000	357200	8930	8930	8930	8930	40