KissMeData/009680/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	185400	256887985	9220	9220	9220	9220	53
3	20250320	185300	256887985	9220	9220	9220	9220	0
4	20250320	185200	256887985	9220	9220	9220	9220	0
5	20250320	185100	256887985	9220	9220	9220	9220	0
6	20250320	185000	256887985	9220	9220	9220	9220	0
7	20250320	184900	256887985	9220	9220	9220	9220	0
8	20250320	184800	256887985	9220	9220	9220	9220	0
9	20250320	184700	256887985	9220	9220	9220	9220	0
10	20250320	184600	256887985	9220	9220	9220	9220	0
11	20250320	184500	256887985	9220	9220	9220	9220	0
12	20250320	184400	256887985	9220	9220	9220	9220	0
13	20250320	184300	256887985	9220	9220	9220	9220	0
14	20250320	184200	256887985	9220	9220	9220	9220	0
15	20250320	184100	256887985	9220	9220	9220	9220	0
16	20250320	184000	256887985	9220	9220	9220	9220	0
17	20250320	183900	256887985	9220	9220	9220	9220	0
18	20250320	183800	256887985	9220	9220	9220	9220	0
19	20250320	183700	256887985	9220	9220	9220	9220	0
20	20250320	183600	256887985	9220	9220	9220	9220	0
21	20250320	183500	256887985	9220	9220	9220	9220	0
22	20250320	183400	256887985	9220	9220	9220	9220	0
23	20250320	183300	256887985	9220	9220	9220	9220	0
24	20250320	183200	256887985	9220	9220	9220	9220	0
25	20250320	183100	256887985	9220	9220	9220	9220	0
26	20250320	183000	256887985	9220	9220	9220	9220	0
27	20250320	182900	256887985	9220	9220	9220	9220	0
28	20250320	182800	256887985	9220	9220	9220	9220	0
29	20250320	182700	256887985	9220	9220	9220	9220	0
30	20250320	182600	256887985	9220	9220	9220	9220	0
31	20250320	182500	256887985	9220	9220	9220	9220	0
32	20250320	182400	256887985	9220	9220	9220	9220	53
33	20250320	182300	256887985	9220	9220	9220	9220	0
34	20250320	182200	256887985	9220	9220	9220	9220	0
35	20250320	182100	256887985	9220	9220	9220	9220	0
36	20250320	182000	256887985	9220	9220	9220	9220	0
37	20250320	181900	256887985	9220	9220	9220	9220	0
38	20250320	181800	256887985	9220	9220	9220	9220	0
39	20250320	181700	256887985	9220	9220	9220	9220	0
40	20250320	181600	256887985	9220	9220	9220	9220	0
41	20250320	181500	256887985	9220	9220	9220	9220	0
42	20250320	181400	256887985	9220	9220	9220	9220	0
43	20250320	181300	256887985	9220	9220	9220	9220	0
44	20250320	181200	256887985	9220	9220	9220	9220	0
45	20250320	181100	256887985	9220	9220	9220	9220	0
46	20250320	181000	256887985	9220	9220	9220	9220	0
47	20250320	180900	256887985	9220	9220	9220	9220	0
48	20250320	180800	256887985	9220	9220	9220	9220	0
49	20250320	180700	256887985	9220	9220	9220	9220	0
50	20250320	180600	256887985	9220	9220	9220	9220	0
51	20250320	180500	256887985	9220	9220	9220	9220	0
52	20250320	180400	256887985	9220	9220	9220	9220	0
53	20250320	180300	256887985	9220	9220	9220	9220	0
54	20250320	180200	256887985	9220	9220	9220	9220	0
55	20250320	180100	256887985	9220	9220	9220	9220	0
56	20250320	180000	256887985	9220	9220	9220	9220	0
57	20250320	175900	256887985	9220	9220	9220	9220	0
58	20250320	175800	256887985	9220	9220	9220	9220	0
59	20250320	175700	256887985	9220	9220	9220	9220	0
60	20250320	175600	256887985	9220	9220	9220	9220	0
61	20250320	175500	256887985	9220	9220	9220	9220	0
62	20250320	175400	256887985	9220	9220	9220	9220	53
63	20250320	175300	256887985	9220	9220	9220	9220	0
64	20250320	175200	256887985	9220	9220	9220	9220	0
65	20250320	175100	256887985	9220	9220	9220	9220	0
66	20250320	175000	256887985	9220	9220	9220	9220	0
67	20250320	174900	256887985	9220	9220	9220	9220	0
68	20250320	174800	256887985	9220	9220	9220	9220	0
69	20250320	174700	256887985	9220	9220	9220	9220	0
70	20250320	174600	256887985	9220	9220	9220	9220	0
71	20250320	174500	256887985	9220	9220	9220	9220	0
72	20250320	174400	256887985	9220	9220	9220	9220	0
73	20250320	174300	256887985	9220	9220	9220	9220	0
74	20250320	174200	256887985	9220	9220	9220	9220	0
75	20250320	174100	256887985	9220	9220	9220	9220	0
76	20250320	174000	256887985	9220	9220	9220	9220	0
77	20250320	173900	256887985	9220	9220	9220	9220	0
78	20250320	173800	256887985	9220	9220	9220	9220	0
79	20250320	173700	256887985	9220	9220	9220	9220	0
80	20250320	173600	256887985	9220	9220	9220	9220	0
81	20250320	173500	256887985	9220	9220	9220	9220	0
82	20250320	173400	256887985	9220	9220	9220	9220	0
83	20250320	173300	256887985	9220	9220	9220	9220	0
84	20250320	173200	256887985	9220	9220	9220	9220	0
85	20250320	173100	256887985	9220	9220	9220	9220	0
86	20250320	173000	256887985	9220	9220	9220	9220	0
87	20250320	172900	256887985	9220	9220	9220	9220	0
88	20250320	172800	256887985	9220	9220	9220	9220	0
89	20250320	172700	256887985	9220	9220	9220	9220	0
90	20250320	172600	256887985	9220	9220	9220	9220	0
91	20250320	172500	256887985	9220	9220	9220	9220	0
92	20250320	172400	256887985	9220	9220	9220	9220	53
93	20250320	172300	256887985	9220	9220	9220	9220	0
94	20250320	172200	256887985	9220	9220	9220	9220	0
95	20250320	172100	256887985	9220	9220	9220	9220	0
96	20250320	172000	256887985	9220	9220	9220	9220	0
97	20250320	171900	256887985	9220	9220	9220	9220	0
98	20250320	171800	256887985	9220	9220	9220	9220	0
99	20250320	171700	256887985	9220	9220	9220	9220	0
100	20250320	171600	256887985	9220	9220	9220	9220	0
101	20250320	171500	256887985	9220	9220	9220	9220	0
102	20250320	171400	256887985	9220	9220	9220	9220	0
103	20250320	171300	256887985	9220	9220	9220	9220	0
104	20250320	171200	256887985	9220	9220	9220	9220	0
105	20250320	171100	256887985	9220	9220	9220	9220	0
106	20250320	171000	256887985	9220	9220	9220	9220	0
107	20250320	170900	256887985	9220	9220	9220	9220	0
108	20250320	170800	256887985	9220	9220	9220	9220	0
109	20250320	170700	256887985	9220	9220	9220	9220	0
110	20250320	170600	256887985	9220	9220	9220	9220	0
111	20250320	170500	256887985	9220	9220	9220	9220	0
112	20250320	170400	256887985	9220	9220	9220	9220	0
113	20250320	170300	256887985	9220	9220	9220	9220	0
114	20250320	170200	256887985	9220	9220	9220	9220	0
115	20250320	170100	256887985	9220	9220	9220	9220	0
116	20250320	170000	256887985	9220	9220	9220	9220	0
117	20250320	165900	256887985	9220	9220	9220	9220	0
118	20250320	165800	256887985	9220	9220	9220	9220	0
119	20250320	165700	256887985	9220	9220	9220	9220	0
120	20250320	165600	256887985	9220	9220	9220	9220	0
121	20250320	165500	256887985	9220	9220	9220	9220	0
122	20250320	165400	256887985	9220	9220	9220	9220	53
123	20250320	165300	256887985	9220	9220	9220	9220	0
124	20250320	165200	256887985	9220	9220	9220	9220	0
125	20250320	165100	256887985	9220	9220	9220	9220	0
126	20250320	165000	256887985	9220	9220	9220	9220	0
127	20250320	164900	256887985	9220	9220	9220	9220	0
128	20250320	164800	256887985	9220	9220	9220	9220	0
129	20250320	164700	256887985	9220	9220	9220	9220	0
130	20250320	164600	256887985	9220	9220	9220	9220	0
131	20250320	164500	256887985	9220	9220	9220	9220	0
132	20250320	164400	256887985	9220	9220	9220	9220	0
133	20250320	164300	256887985	9220	9220	9220	9220	0
134	20250320	164200	256887985	9220	9220	9220	9220	0
135	20250320	164100	256887985	9220	9220	9220	9220	0
136	20250320	164000	256887985	9220	9220	9220	9220	0
137	20250320	163900	256887985	9220	9220	9220	9220	0
138	20250320	163800	256887985	9220	9220	9220	9220	0
139	20250320	163700	256887985	9220	9220	9220	9220	0
140	20250320	163600	256887985	9220	9220	9220	9220	0
141	20250320	163500	256887985	9220	9220	9220	9220	0
142	20250320	163400	256887985	9220	9220	9220	9220	0
143	20250320	163300	256887985	9220	9220	9220	9220	0
144	20250320	163200	256887985	9220	9220	9220	9220	0
145	20250320	163100	256887985	9220	9220	9220	9220	0
146	20250320	163000	256887985	9220	9220	9220	9220	0
147	20250320	162900	256887985	9220	9220	9220	9220	0
148	20250320	162800	256887985	9220	9220	9220	9220	0
149	20250320	162700	256887985	9220	9220	9220	9220	0
150	20250320	162600	256887985	9220	9220	9220	9220	0
151	20250320	162500	256887985	9220	9220	9220	9220	0
152	20250320	162400	256887985	9220	9220	9220	9220	53
153	20250320	162300	256887985	9220	9220	9220	9220	0
154	20250320	162200	256887985	9220	9220	9220	9220	0
155	20250320	162100	256887985	9220	9220	9220	9220	0
156	20250320	162000	256887985	9220	9220	9220	9220	0
157	20250320	161900	256887985	9220	9220	9220	9220	0
158	20250320	161800	256887985	9220	9220	9220	9220	0
159	20250320	161700	256887985	9220	9220	9220	9220	0
160	20250320	161600	256887985	9220	9220	9220	9220	0
161	20250320	161500	256887985	9220	9220	9220	9220	0
162	20250320	161400	256887985	9220	9220	9220	9220	0
163	20250320	161300	256887985	9220	9220	9220	9220	0
164	20250320	161200	256887985	9220	9220	9220	9220	0
165	20250320	161100	256887985	9220	9220	9220	9220	0
166	20250320	161000	256887985	9220	9220	9220	9220	0
167	20250320	160900	256887985	9220	9220	9220	9220	0
168	20250320	160800	256887985	9220	9220	9220	9220	0
169	20250320	160700	256887985	9220	9220	9220	9220	0
170	20250320	160600	256887985	9220	9220	9220	9220	0
171	20250320	160500	256887985	9220	9220	9220	9220	0
172	20250320	160400	256887985	9220	9220	9220	9220	0
173	20250320	160300	256887985	9220	9220	9220	9220	0
174	20250320	160200	256887985	9220	9220	9220	9220	0
175	20250320	160100	256887985	9220	9220	9220	9220	0
176	20250320	160000	256887985	9220	9220	9220	9220	0
177	20250320	155900	256887985	9220	9220	9220	9220	0
178	20250320	155800	256887985	9220	9220	9220	9220	0
179	20250320	155700	256887985	9220	9220	9220	9220	0
180	20250320	155600	256887985	9220	9220	9220	9220	0
181	20250320	155500	256887985	9220	9220	9220	9220	0
182	20250320	155400	256887985	9220	9220	9220	9220	53
183	20250320	155300	256887985	9220	9220	9220	9220	0
184	20250320	155200	256887985	9220	9220	9220	9220	0
185	20250320	155100	256887985	9220	9220	9220	9220	0
186	20250320	155000	256887985	9220	9220	9220	9220	0
187	20250320	154900	256887985	9220	9220	9220	9220	0
188	20250320	154800	256887985	9220	9220	9220	9220	0
189	20250320	154700	256887985	9220	9220	9220	9220	0
190	20250320	154600	256887985	9220	9220	9220	9220	0
191	20250320	154500	256887985	9220	9220	9220	9220	0
192	20250320	154400	256887985	9220	9220	9220	9220	0
193	20250320	154300	256887985	9220	9220	9220	9220	0
194	20250320	154200	256887985	9220	9220	9220	9220	0
195	20250320	154100	256887985	9220	9220	9220	9220	0
196	20250320	154000	256887985	9220	9220	9220	9220	0
197	20250320	153900	256887985	9220	9220	9220	9220	0
198	20250320	153800	256887985	9220	9220	9220	9220	0
199	20250320	153700	256887985	9220	9220	9220	9220	0
200	20250320	153600	256887985	9220	9220	9220	9220	0
201	20250320	153500	256887985	9220	9220	9220	9220	0
202	20250320	153400	256887985	9220	9220	9220	9220	0
203	20250320	153300	256887985	9220	9220	9220	9220	0
204	20250320	153200	256887985	9220	9220	9220	9220	0
205	20250320	153100	256887985	9220	9220	9220	9220	0
206	20250320	153000	256887985	9220	9220	9220	9220	53
207	20250320	152900	256399325	9220	9220	9220	9220	0
208	20250320	152800	256399325	9220	9220	9220	9220	0
209	20250320	152700	256399325	9220	9220	9220	9220	0
210	20250320	152600	256399325	9220	9220	9220	9220	0
211	20250320	152500	256399325	9220	9220	9220	9220	0
212	20250320	152400	256399325	9220	9220	9220	9220	0
213	20250320	152300	256399325	9220	9220	9220	9220	0
214	20250320	152200	256399325	9220	9220	9220	9220	0
215	20250320	152100	256399325	9220	9220	9220	9220	0
216	20250320	152000	256399325	9220	9220	9220	9220	0
217	20250320	151900	256399325	9220	9200	9220	9190	52
218	20250320	151800	255920275	9180	9180	9190	9180	75
219	20250320	151700	255231685	9190	9190	9190	9190	44
220	20250320	151600	254827325	9200	9190	9200	9190	16
221	20250320	151500	254680225	9190	9190	9190	9190	30
222	20250320	151400	254404525	9200	9200	9200	9200	9
223	20250320	151300	254321725	9200	9200	9200	9200	10
224	20250320	151200	254229725	9200	9200	9200	9200	0
225	20250320	151100	254229725	9200	9190	9200	9190	13
226	20250320	151000	254110235	9190	9190	9190	9190	0
227	20250320	150900	254110235	9190	9190	9190	9190	36
228	20250320	150800	253779395	9190	9190	9190	9190	171
229	20250320	150700	252207905	9190	9190	9190	9190	9
230	20250320	150600	252125195	9190	9190	9190	9190	0
231	20250320	150500	252125195	9190	9190	9190	9190	0
232	20250320	150400	252125195	9190	9160	9190	9160	208
233	20250320	150300	250214695	9160	9180	9180	9160	765
234	20250320	150200	243192995	9180	9200	9200	9160	5865
235	20250320	150100	189324795	9200	9200	9200	9200	0
236	20250320	150000	189324795	9200	9200	9200	9200	20
237	20250320	145900	189140795	9230	9210	9230	9210	6
238	20250320	145800	189085505	9200	9200	9200	9200	0
239	20250320	145700	189085505	9200	9230	9230	9200	641
240	20250320	145600	183177115	9230	9230	9230	9230	0
241	20250320	145500	183177115	9230	9240	9240	9230	24
242	20250320	145400	182955495	9240	9240	9240	9240	0
243	20250320	145300	182955495	9240	9240	9240	9240	18
244	20250320	145200	182789175	9230	9230	9230	9230	0
245	20250320	145100	182789175	9230	9230	9230	9230	0
246	20250320	145000	182789175	9230	9230	9230	9230	5
247	20250320	144900	182743025	9230	9230	9230	9230	0
248	20250320	144800	182743025	9230	9230	9230	9230	25
249	20250320	144700	182512275	9220	9220	9220	9220	0
250	20250320	144600	182512275	9220	9220	9220	9220	0
251	20250320	144500	182512275	9220	9220	9220	9220	0
252	20250320	144400	182512275	9220	9220	9220	9220	3
253	20250320	144300	182484615	9220	9220	9220	9220	0
254	20250320	144200	182484615	9220	9220	9220	9220	0
255	20250320	144100	182484615	9220	9220	9220	9220	0
256	20250320	144000	182484615	9220	9220	9220	9220	7
257	20250320	143900	182420075	9240	9240	9240	9240	0
258	20250320	143800	182420075	9240	9240	9240	9240	0
259	20250320	143700	182420075	9240	9240	9240	9240	0
260	20250320	143600	182420075	9240	9240	9240	9240	21
261	20250320	143500	182226035	9240	9240	9240	9240	1
262	20250320	143400	182216795	9230	9230	9230	9230	1
263	20250320	143300	182207565	9220	9220	9220	9220	2
264	20250320	143200	182189125	9200	9200	9200	9200	0
265	20250320	143100	182189125	9200	9200	9200	9200	0
266	20250320	143000	182189125	9200	9200	9200	9200	0
267	20250320	142900	182189125	9200	9200	9200	9200	0
268	20250320	142800	182189125	9200	9200	9200	9200	39
269	20250320	142700	181830325	9200	9200	9200	9200	246
270	20250320	142600	179567125	9200	9200	9200	9200	0
271	20250320	142500	179567125	9200	9200	9200	9200	0
272	20250320	142400	179567125	9200	9210	9210	9200	262
273	20250320	142300	177156485	9210	9210	9210	9210	0
274	20250320	142200	177156485	9210	9210	9210	9210	0
275	20250320	142100	177156485	9210	9210	9210	9210	0
276	20250320	142000	177156485	9210	9210	9210	9210	0
277	20250320	141900	177156485	9210	9220	9220	9210	125
278	20250320	141800	176004755	9240	9240	9240	9240	3
279	20250320	141700	175977035	9240	9240	9240	9240	2
280	20250320	141600	175958555	9240	9240	9240	9240	1
281	20250320	141500	175949315	9240	9230	9240	9230	2
282	20250320	141400	175930845	9230	9230	9230	9230	0
283	20250320	141300	175930845	9230	9230	9230	9230	4
284	20250320	141200	175893925	9230	9230	9230	9230	0
285	20250320	141100	175893925	9230	9230	9230	9230	17
286	20250320	141000	175737015	9230	9230	9230	9230	0
287	20250320	140900	175737015	9230	9230	9230	9230	2
288	20250320	140800	175718555	9210	9210	9210	9210	0
289	20250320	140700	175718555	9210	9210	9210	9210	0
290	20250320	140600	175718555	9210	9210	9210	9210	2
291	20250320	140500	175700135	9210	9210	9210	9210	0
292	20250320	140400	175700135	9210	9210	9210	9210	0
293	20250320	140300	175700135	9210	9210	9210	9210	0
294	20250320	140200	175700135	9210	9230	9230	9210	51
295	20250320	140100	175229845	9230	9230	9230	9230	0
296	20250320	140000	175229845	9230	9230	9230	9230	0
297	20250320	135900	175229845	9230	9230	9230	9230	0
298	20250320	135800	175229845	9230	9240	9240	9230	186
299	20250320	135700	173512855	9240	9240	9240	9240	11
300	20250320	135600	173411215	9250	9250	9250	9250	0
301	20250320	135500	173411215	9250	9250	9250	9250	0
302	20250320	135400	173411215	9250	9250	9250	9250	0
303	20250320	135300	173411215	9250	9250	9250	9250	0
304	20250320	135200	173411215	9250	9250	9250	9250	0
305	20250320	135100	173411215	9250	9250	9250	9250	0
306	20250320	135000	173411215	9250	9240	9250	9240	100
307	20250320	134900	172487015	9240	9240	9240	9240	0
308	20250320	134800	172487015	9240	9240	9240	9240	0
309	20250320	134700	172487015	9240	9240	9240	9240	0
310	20250320	134600	172487015	9240	9240	9240	9240	0
311	20250320	134500	172487015	9240	9240	9240	9240	0
312	20250320	134400	172487015	9240	9240	9240	9240	0
313	20250320	134300	172487015	9240	9240	9240	9240	0
314	20250320	134200	172487015	9240	9240	9240	9240	0
315	20250320	134100	172487015	9240	9240	9240	9240	1
316	20250320	134000	172477775	9250	9250	9250	9250	0
317	20250320	133900	172477775	9250	9250	9250	9250	0
318	20250320	133800	172477775	9250	9250	9250	9250	0
319	20250320	133700	172477775	9250	9250	9250	9250	73
320	20250320	133600	171802525	9250	9250	9250	9250	0
321	20250320	133500	171802525	9250	9250	9250	9250	0
322	20250320	133400	171802525	9250	9250	9250	9250	0
323	20250320	133300	171802525	9250	9250	9250	9250	0
324	20250320	133200	171802525	9250	9250	9250	9250	0
325	20250320	133100	171802525	9250	9250	9250	9250	12
326	20250320	133000	171691525	9240	9240	9240	9240	0
327	20250320	132900	171691525	9240	9240	9240	9240	0
328	20250320	132800	171691525	9240	9240	9240	9240	0
329	20250320	132700	171691525	9240	9240	9240	9240	0
330	20250320	132600	171691525	9240	9240	9240	9240	3
331	20250320	132500	171663805	9240	9240	9240	9240	0
332	20250320	132400	171663805	9240	9240	9240	9240	1
333	20250320	132300	171654565	9240	9240	9240	9240	0
334	20250320	132200	171654565	9240	9240	9240	9240	0
335	20250320	132100	171654565	9240	9240	9240	9240	0
336	20250320	132000	171654565	9240	9240	9240	9240	0
337	20250320	131900	171654565	9240	9240	9240	9240	0
338	20250320	131800	171654565	9240	9240	9240	9240	20
339	20250320	131700	171469765	9240	9240	9240	9240	0
340	20250320	131600	171469765	9240	9240	9240	9240	0
341	20250320	131500	171469765	9240	9240	9240	9240	0
342	20250320	131400	171469765	9240	9240	9240	9240	0
343	20250320	131300	171469765	9240	9240	9240	9240	0
344	20250320	131200	171469765	9240	9240	9240	9240	0
345	20250320	131100	171469765	9240	9240	9240	9240	1
346	20250320	131000	171460525	9230	9230	9230	9230	0
347	20250320	130900	171460525	9230	9230	9230	9230	2
348	20250320	130800	171442065	9230	9230	9230	9230	0
349	20250320	130700	171442065	9230	9230	9230	9230	1
350	20250320	130600	171432835	9230	9230	9230	9230	5
351	20250320	130500	171386685	9230	9240	9240	9230	75
352	20250320	130400	170694075	9250	9250	9250	9250	0
353	20250320	130300	170694075	9250	9250	9250	9250	0
354	20250320	130200	170694075	9250	9250	9250	9250	40
355	20250320	130100	170324075	9250	9250	9250	9250	900
356	20250320	130000	161999075	9240	9240	9240	9240	0
357	20250320	125900	161999075	9240	9240	9240	9240	199
358	20250320	125800	160160315	9250	9250	9250	9250	0
359	20250320	125700	160160315	9250	9250	9250	9250	0
360	20250320	125600	160160315	9250	9250	9250	9250	0
361	20250320	125500	160160315	9250	9250	9250	9250	0
362	20250320	125400	160160315	9250	9250	9250	9250	0
363	20250320	125300	160160315	9250	9250	9250	9250	0
364	20250320	125200	160160315	9250	9250	9250	9250	0
365	20250320	125100	160160315	9250	9250	9250	9250	0
366	20250320	125000	160160315	9250	9250	9250	9250	0
367	20250320	124900	160160315	9250	9250	9250	9250	0
368	20250320	124800	160160315	9250	9250	9250	9250	0
369	20250320	124700	160160315	9250	9250	9250	9250	0
370	20250320	124600	160160315	9250	9240	9250	9230	21
371	20250320	124500	159966255	9250	9250	9250	9250	0
372	20250320	124400	159966255	9250	9250	9250	9250	0
373	20250320	124300	159966255	9250	9250	9250	9250	0
374	20250320	124200	159966255	9250	9250	9250	9250	85
375	20250320	124100	159180005	9260	9260	9260	9260	0
376	20250320	124000	159180005	9260	9260	9260	9260	8
377	20250320	123900	159105925	9260	9260	9260	9260	9
378	20250320	123800	159022585	9250	9250	9250	9250	0
379	20250320	123700	159022585	9250	9250	9250	9250	0
380	20250320	123600	159022585	9250	9250	9250	9250	228
381	20250320	123500	156913585	9240	9240	9240	9240	14
382	20250320	123400	156784225	9240	9240	9240	9240	1
383	20250320	123300	156774985	9240	9240	9240	9240	0
384	20250320	123200	156774985	9240	9240	9240	9240	283
385	20250320	123100	154160065	9230	9230	9230	9230	0
386	20250320	123000	154160065	9230	9230	9230	9230	0
387	20250320	122900	154160065	9230	9230	9230	9230	0
388	20250320	122800	154160065	9230	9230	9230	9230	316
389	20250320	122700	151243385	9230	9230	9230	9230	0
390	20250320	122600	151243385	9230	9230	9230	9230	210
391	20250320	122500	149305085	9230	9230	9230	9230	0
392	20250320	122400	149305085	9230	9230	9230	9230	0
393	20250320	122300	149305085	9230	9230	9230	9230	0
394	20250320	122200	149305085	9230	9230	9230	9230	0
395	20250320	122100	149305085	9230	9230	9230	9230	0
396	20250320	122000	149305085	9230	9230	9230	9230	241
397	20250320	121900	147080655	9260	9220	9260	9220	5
398	20250320	121800	147034475	9200	9200	9200	9200	23
399	20250320	121700	146822875	9210	9220	9220	9210	85
400	20250320	121600	146039755	9220	9220	9220	9220	0
401	20250320	121500	146039755	9220	9220	9220	9220	0
402	20250320	121400	146039755	9220	9220	9220	9220	160
403	20250320	121300	144564555	9230	9250	9260	9230	5830
404	20250320	121200	90595665	9240	9240	9240	9240	0
405	20250320	121100	90595665	9240	9240	9240	9240	26
406	20250320	121000	90355425	9250	9250	9250	9250	0
407	20250320	120900	90355425	9250	9250	9250	9250	0
408	20250320	120800	90355425	9250	9250	9250	9250	0
409	20250320	120700	90355425	9250	9250	9250	9250	0
410	20250320	120600	90355425	9250	9250	9250	9250	0
411	20250320	120500	90355425	9250	9250	9250	9250	0
412	20250320	120400	90355425	9250	9250	9250	9250	0
413	20250320	120300	90355425	9250	9250	9250	9250	17
414	20250320	120200	90198175	9250	9250	9250	9250	0
415	20250320	120100	90198175	9250	9250	9250	9250	0
416	20250320	120000	90198175	9250	9250	9250	9250	0
417	20250320	115900	90198175	9250	9250	9250	9250	0
418	20250320	115800	90198175	9250	9250	9250	9250	0
419	20250320	115700	90198175	9250	9250	9250	9250	0
420	20250320	115600	90198175	9250	9250	9250	9250	0
421	20250320	115500	90198175	9250	9250	9250	9250	0
422	20250320	115400	90198175	9250	9250	9250	9250	0
423	20250320	115300	90198175	9250	9250	9250	9250	0
424	20250320	115200	90198175	9250	9250	9250	9250	0
425	20250320	115100	90198175	9250	9250	9250	9250	50
426	20250320	115000	89735675	9250	9250	9250	9250	0
427	20250320	114900	89735675	9250	9250	9250	9250	197
428	20250320	114800	87913425	9240	9240	9240	9240	0
429	20250320	114700	87913425	9240	9200	9240	9190	2755
430	20250320	114600	62495795	9210	9210	9210	9210	158
431	20250320	114500	61040615	9220	9220	9220	9220	148
432	20250320	114400	59676055	9210	9210	9210	9210	0
433	20250320	114300	59676055	9210	9210	9210	9210	0
434	20250320	114200	59676055	9210	9210	9210	9210	24
435	20250320	114100	59455015	9220	9220	9220	9220	8
436	20250320	114000	59381255	9220	9220	9220	9220	20
437	20250320	113900	59196855	9220	9220	9220	9220	0
438	20250320	113800	59196855	9220	9220	9220	9220	0
439	20250320	113700	59196855	9220	9220	9220	9220	0
440	20250320	113600	59196855	9220	9220	9220	9220	0
441	20250320	113500	59196855	9220	9220	9220	9220	0
442	20250320	113400	59196855	9220	9220	9220	9220	0
443	20250320	113300	59196855	9220	9220	9220	9220	0
444	20250320	113200	59196855	9220	9220	9220	9220	0
445	20250320	113100	59196855	9220	9220	9220	9220	0
446	20250320	113000	59196855	9220	9220	9220	9220	0
447	20250320	112900	59196855	9220	9220	9220	9220	0
448	20250320	112800	59196855	9220	9220	9220	9220	2
449	20250320	112700	59178415	9220	9220	9220	9220	0
450	20250320	112600	59178415	9220	9220	9220	9220	0
451	20250320	112500	59178415	9220	9220	9220	9220	0
452	20250320	112400	59178415	9220	9220	9220	9220	0
453	20250320	112300	59178415	9220	9220	9220	9220	0
454	20250320	112200	59178415	9220	9220	9220	9220	487
455	20250320	112100	54688275	9210	9210	9210	9210	883
456	20250320	112000	46555845	9220	9220	9220	9220	0
457	20250320	111900	46555845	9220	9220	9220	9220	51
458	20250320	111800	46085625	9230	9230	9230	9230	0
459	20250320	111700	46085625	9230	9230	9230	9230	0
460	20250320	111600	46085625	9230	9230	9230	9230	20
461	20250320	111500	45901025	9240	9240	9240	9240	0
462	20250320	111400	45901025	9240	9240	9240	9240	5
463	20250320	111300	45854825	9240	9240	9240	9240	0
464	20250320	111200	45854825	9240	9240	9240	9240	8
465	20250320	111100	45780905	9240	9240	9240	9240	1
466	20250320	111000	45771665	9240	9240	9240	9240	0
467	20250320	110900	45771665	9240	9240	9240	9240	20
468	20250320	110800	45586865	9240	9230	9240	9230	18
469	20250320	110700	45420565	9220	9220	9220	9220	0
470	20250320	110600	45420565	9220	9220	9220	9220	0
471	20250320	110500	45420565	9220	9220	9220	9220	4
472	20250320	110400	45383685	9220	9220	9220	9220	269
473	20250320	110300	42903505	9230	9230	9230	9230	5
474	20250320	110200	42857355	9230	9230	9230	9230	8
475	20250320	110100	42783515	9220	9220	9220	9220	0
476	20250320	110000	42783515	9220	9220	9220	9220	210
477	20250320	105900	40847315	9220	9210	9220	9210	11
478	20250320	105800	40745915	9220	9220	9220	9220	0
479	20250320	105700	40745915	9220	9220	9220	9220	0
480	20250320	105600	40745915	9220	9220	9220	9220	8
481	20250320	105500	40672155	9220	9220	9220	9220	18
482	20250320	105400	40506195	9220	9220	9220	9220	0
483	20250320	105300	40506195	9220	9220	9220	9220	0
484	20250320	105200	40506195	9220	9220	9220	9220	0
485	20250320	105100	40506195	9220	9220	9220	9220	8
486	20250320	105000	40432435	9220	9220	9220	9220	0
487	20250320	104900	40432435	9220	9220	9220	9220	99
488	20250320	104800	39519655	9220	9220	9220	9220	0
489	20250320	104700	39519655	9220	9220	9220	9220	8
490	20250320	104600	39445895	9220	9220	9220	9220	0
491	20250320	104500	39445895	9220	9220	9220	9220	0
492	20250320	104400	39445895	9220	9220	9220	9220	27
493	20250320	104300	39196955	9220	9220	9220	9220	0
494	20250320	104200	39196955	9220	9220	9220	9220	0
495	20250320	104100	39196955	9220	9220	9220	9220	0
496	20250320	104000	39196955	9220	9220	9220	9220	0
497	20250320	103900	39196955	9220	9220	9220	9220	0
498	20250320	103800	39196955	9220	9220	9220	9220	1
499	20250320	103700	39187735	9210	9210	9210	9210	0
500	20250320	103600	39187735	9210	9210	9210	9210	0
501	20250320	103500	39187735	9210	9210	9210	9210	0
502	20250320	103400	39187735	9210	9210	9210	9210	0
503	20250320	103300	39187735	9210	9210	9210	9210	0
504	20250320	103200	39187735	9210	9210	9210	9210	499
505	20250320	103100	34591945	9210	9230	9230	9210	177
506	20250320	103000	32960155	9230	9230	9230	9230	0
507	20250320	102900	32960155	9230	9230	9230	9230	0
508	20250320	102800	32960155	9230	9220	9230	9220	11
509	20250320	102700	32858655	9230	9230	9230	9230	0
510	20250320	102600	32858655	9230	9230	9230	9230	8
511	20250320	102500	32784815	9230	9230	9230	9230	10
512	20250320	102400	32692515	9230	9230	9230	9230	8
513	20250320	102300	32618675	9230	9230	9230	9230	0
514	20250320	102200	32618675	9230	9230	9230	9230	0
515	20250320	102100	32618675	9230	9230	9230	9230	108
516	20250320	102000	31621835	9230	9230	9230	9230	208
517	20250320	101900	29701995	9210	9220	9220	9210	564
518	20250320	101800	24502595	9240	9220	9240	9220	2
519	20250320	101700	24484135	9240	9240	9240	9240	8
520	20250320	101600	24410215	9240	9240	9240	9240	0
521	20250320	101500	24410215	9240	9240	9240	9240	8
522	20250320	101400	24336295	9230	9230	9230	9230	204
523	20250320	101300	22453375	9230	9230	9230	9230	8
524	20250320	101200	22379535	9220	9220	9220	9220	0
525	20250320	101100	22379535	9220	9230	9230	9220	148
526	20250320	101000	21014895	9230	9230	9230	9230	0
527	20250320	100900	21014895	9230	9230	9230	9230	1
528	20250320	100800	21005665	9230	9230	9230	9230	0
529	20250320	100700	21005665	9230	9230	9230	9230	9
530	20250320	100600	20922595	9230	9230	9230	9230	8
531	20250320	100500	20848755	9220	9220	9220	9220	0
532	20250320	100400	20848755	9220	9220	9220	9220	0
533	20250320	100300	20848755	9220	9230	9230	9220	733
534	20250320	100200	14084075	9230	9230	9230	9230	13
535	20250320	100100	13964085	9230	9230	9230	9230	0
536	20250320	100000	13964085	9230	9230	9230	9230	0
537	20250320	095900	13964085	9230	9230	9230	9230	0
538	20250320	095800	13964085	9230	9240	9240	9230	127
539	20250320	095700	12790655	9245	9245	9245	9245	0
540	20250320	095600	12790655	9245	9245	9245	9245	1
541	20250320	095500	12781410	9240	9240	9240	9240	0
542	20250320	095400	12781410	9240	9240	9240	9240	0
543	20250320	095300	12781410	9240	9240	9240	9240	0
544	20250320	095200	12781410	9240	9250	9250	9240	114
545	20250320	095100	11727050	9250	9250	9250	9250	0
546	20250320	095000	11727050	9250	9250	9250	9250	239
547	20250320	094900	9516300	9250	9250	9250	9250	0
548	20250320	094800	9516300	9250	9250	9250	9250	0
549	20250320	094700	9516300	9250	9250	9250	9250	0
550	20250320	094600	9516300	9250	9250	9250	9250	5
551	20250320	094500	9470050	9260	9260	9260	9260	2
552	20250320	094400	9451530	9260	9260	9260	9260	0
553	20250320	094300	9451530	9260	9260	9260	9260	1
554	20250320	094200	9442270	9260	9250	9260	9250	3
555	20250320	094100	9414510	9260	9260	9260	9260	10
556	20250320	094000	9321910	9260	9260	9260	9260	0
557	20250320	093900	9321910	9260	9260	9260	9260	0
558	20250320	093800	9321910	9260	9260	9260	9260	16
559	20250320	093700	9173750	9260	9260	9260	9260	10
560	20250320	093600	9081150	9260	9260	9260	9260	8
561	20250320	093500	9007070	9260	9260	9260	9260	1
562	20250320	093400	8997810	9260	9260	9260	9260	2
563	20250320	093300	8979290	9260	9260	9260	9260	1
564	20250320	093200	8970030	9260	9260	9260	9260	2
565	20250320	093100	8951510	9250	9250	9250	9250	1
566	20250320	093000	8942260	9230	9230	9230	9230	0
567	20250320	092900	8942260	9230	9230	9230	9230	0
568	20250320	092800	8942260	9230	9230	9230	9220	590
569	20250320	092700	3496940	9230	9230	9230	9230	0
570	20250320	092600	3496940	9230	9230	9230	9230	0
571	20250320	092500	3496940	9230	9230	9230	9230	0
572	20250320	092400	3496940	9230	9240	9240	9230	188
573	20250320	092300	1760040	9240	9240	9240	9240	1
574	20250320	092200	1750800	9250	9250	9250	9250	0
575	20250320	092100	1750800	9250	9250	9250	9250	0
576	20250320	092000	1750800	9250	9250	9250	9250	0
577	20250320	091900	1750800	9250	9270	9270	9250	6
578	20250320	091800	1695260	9240	9240	9240	9240	57
579	20250320	091700	1168580	9240	9240	9240	9240	0
580	20250320	091600	1168580	9240	9240	9240	9240	0
581	20250320	091500	1168580	9240	9240	9240	9240	0
582	20250320	091400	1168580	9240	9240	9240	9240	0
583	20250320	091300	1168580	9240	9240	9240	9240	0
584	20250320	091200	1168580	9240	9240	9240	9240	0
585	20250320	091100	1168580	9240	9240	9240	9240	0
586	20250320	091000	1168580	9240	9240	9240	9240	0
587	20250320	090900	1168580	9240	9240	9240	9240	0
588	20250320	090800	1168580	9240	9280	9280	9240	78
589	20250320	090700	445210	9290	9290	9290	9290	0
590	20250320	090600	445210	9290	9290	9290	9290	0
591	20250320	090500	445210	9290	9290	9290	9290	0
592	20250320	090400	445210	9290	9290	9290	9290	0
593	20250320	090300	445210	9290	9290	9290	9290	0
594	20250320	090200	445210	9290	9290	9290	9290	12
595	20250320	090100	333730	9280	9280	9280	9280	0
596	20250320	090000	333730	9280	9270	9280	9270	36