KissMeData/042600/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	192900	93307675	9150	9150	9150	9150	18
3	20250317	192800	93307675	9150	9150	9150	9150	0
4	20250317	192700	93307675	9150	9150	9150	9150	0
5	20250317	192600	93307675	9150	9150	9150	9150	0
6	20250317	192500	93307675	9150	9150	9150	9150	0
7	20250317	192400	93307675	9150	9150	9150	9150	0
8	20250317	192300	93307675	9150	9150	9150	9150	0
9	20250317	192200	93307675	9150	9150	9150	9150	0
10	20250317	192100	93307675	9150	9150	9150	9150	0
11	20250317	192000	93307675	9150	9150	9150	9150	0
12	20250317	191900	93307675	9150	9150	9150	9150	0
13	20250317	191800	93307675	9150	9150	9150	9150	0
14	20250317	191700	93307675	9150	9150	9150	9150	0
15	20250317	191600	93307675	9150	9150	9150	9150	0
16	20250317	191500	93307675	9150	9150	9150	9150	0
17	20250317	191400	93307675	9150	9150	9150	9150	0
18	20250317	191300	93307675	9150	9150	9150	9150	0
19	20250317	191200	93307675	9150	9150	9150	9150	0
20	20250317	191100	93307675	9150	9150	9150	9150	0
21	20250317	191000	93307675	9150	9150	9150	9150	0
22	20250317	190900	93307675	9150	9150	9150	9150	0
23	20250317	190800	93307675	9150	9150	9150	9150	0
24	20250317	190700	93307675	9150	9150	9150	9150	0
25	20250317	190600	93307675	9150	9150	9150	9150	0
26	20250317	190500	93307675	9150	9150	9150	9150	0
27	20250317	190400	93307675	9150	9150	9150	9150	0
28	20250317	190300	93307675	9150	9150	9150	9150	0
29	20250317	190200	93307675	9150	9150	9150	9150	0
30	20250317	190100	93307675	9150	9150	9150	9150	0
31	20250317	190000	93307675	9150	9150	9150	9150	0
32	20250317	185900	93307675	9150	9150	9150	9150	18
33	20250317	185800	93307675	9150	9150	9150	9150	0
34	20250317	185700	93307675	9150	9150	9150	9150	0
35	20250317	185600	93307675	9150	9150	9150	9150	0
36	20250317	185500	93307675	9150	9150	9150	9150	0
37	20250317	185400	93307675	9150	9150	9150	9150	0
38	20250317	185300	93307675	9150	9150	9150	9150	0
39	20250317	185200	93307675	9150	9150	9150	9150	0
40	20250317	185100	93307675	9150	9150	9150	9150	0
41	20250317	185000	93307675	9150	9150	9150	9150	0
42	20250317	184900	93307675	9150	9150	9150	9150	0
43	20250317	184800	93307675	9150	9150	9150	9150	0
44	20250317	184700	93307675	9150	9150	9150	9150	0
45	20250317	184600	93307675	9150	9150	9150	9150	0
46	20250317	184500	93307675	9150	9150	9150	9150	0
47	20250317	184400	93307675	9150	9150	9150	9150	0
48	20250317	184300	93307675	9150	9150	9150	9150	0
49	20250317	184200	93307675	9150	9150	9150	9150	0
50	20250317	184100	93307675	9150	9150	9150	9150	0
51	20250317	184000	93307675	9150	9150	9150	9150	0
52	20250317	183900	93307675	9150	9150	9150	9150	0
53	20250317	183800	93307675	9150	9150	9150	9150	0
54	20250317	183700	93307675	9150	9150	9150	9150	0
55	20250317	183600	93307675	9150	9150	9150	9150	0
56	20250317	183500	93307675	9150	9150	9150	9150	0
57	20250317	183400	93307675	9150	9150	9150	9150	0
58	20250317	183300	93307675	9150	9150	9150	9150	0
59	20250317	183200	93307675	9150	9150	9150	9150	0
60	20250317	183100	93307675	9150	9150	9150	9150	0
61	20250317	183000	93307675	9150	9150	9150	9150	0
62	20250317	182900	93307675	9150	9150	9150	9150	18
63	20250317	182800	93307675	9150	9150	9150	9150	0
64	20250317	182700	93307675	9150	9150	9150	9150	0
65	20250317	182600	93307675	9150	9150	9150	9150	0
66	20250317	182500	93307675	9150	9150	9150	9150	0
67	20250317	182400	93307675	9150	9150	9150	9150	0
68	20250317	182300	93307675	9150	9150	9150	9150	0
69	20250317	182200	93307675	9150	9150	9150	9150	0
70	20250317	182100	93307675	9150	9150	9150	9150	0
71	20250317	182000	93307675	9150	9150	9150	9150	0
72	20250317	181900	93307675	9150	9150	9150	9150	0
73	20250317	181800	93307675	9150	9150	9150	9150	0
74	20250317	181700	93307675	9150	9150	9150	9150	0
75	20250317	181600	93307675	9150	9150	9150	9150	0
76	20250317	181500	93307675	9150	9150	9150	9150	0
77	20250317	181400	93307675	9150	9150	9150	9150	0
78	20250317	181300	93307675	9150	9150	9150	9150	0
79	20250317	181200	93307675	9150	9150	9150	9150	0
80	20250317	181100	93307675	9150	9150	9150	9150	0
81	20250317	181000	93307675	9150	9150	9150	9150	0
82	20250317	180900	93307675	9150	9150	9150	9150	0
83	20250317	180800	93307675	9150	9150	9150	9150	0
84	20250317	180700	93307675	9150	9150	9150	9150	0
85	20250317	180600	93307675	9150	9150	9150	9150	0
86	20250317	180500	93307675	9150	9150	9150	9150	0
87	20250317	180400	93307675	9150	9150	9150	9150	0
88	20250317	180300	93307675	9150	9150	9150	9150	0
89	20250317	180200	93307675	9150	9150	9150	9150	0
90	20250317	180100	93307675	9150	9150	9150	9150	0
91	20250317	180000	93307675	9150	9150	9150	9150	0
92	20250317	175900	93307675	9150	9150	9150	9150	18
93	20250317	175800	93307675	9150	9150	9150	9150	0
94	20250317	175700	93307675	9150	9150	9150	9150	0
95	20250317	175600	93307675	9150	9150	9150	9150	0
96	20250317	175500	93307675	9150	9150	9150	9150	0
97	20250317	175400	93307675	9150	9150	9150	9150	0
98	20250317	175300	93307675	9150	9150	9150	9150	0
99	20250317	175200	93307675	9150	9150	9150	9150	0
100	20250317	175100	93307675	9150	9150	9150	9150	0
101	20250317	175000	93307675	9150	9150	9150	9150	0
102	20250317	174900	93307675	9150	9150	9150	9150	0
103	20250317	174800	93307675	9150	9150	9150	9150	0
104	20250317	174700	93307675	9150	9150	9150	9150	0
105	20250317	174600	93307675	9150	9150	9150	9150	0
106	20250317	174500	93307675	9150	9150	9150	9150	0
107	20250317	174400	93307675	9150	9150	9150	9150	0
108	20250317	174300	93307675	9150	9150	9150	9150	0
109	20250317	174200	93307675	9150	9150	9150	9150	0
110	20250317	174100	93307675	9150	9150	9150	9150	0
111	20250317	174000	93307675	9150	9150	9150	9150	0
112	20250317	173900	93307675	9150	9150	9150	9150	0
113	20250317	173800	93307675	9150	9150	9150	9150	0
114	20250317	173700	93307675	9150	9150	9150	9150	0
115	20250317	173600	93307675	9150	9150	9150	9150	0
116	20250317	173500	93307675	9150	9150	9150	9150	0
117	20250317	173400	93307675	9150	9150	9150	9150	0
118	20250317	173300	93307675	9150	9150	9150	9150	0
119	20250317	173200	93307675	9150	9150	9150	9150	0
120	20250317	173100	93307675	9150	9150	9150	9150	0
121	20250317	173000	93307675	9150	9150	9150	9150	0
122	20250317	172900	93307675	9150	9150	9150	9150	18
123	20250317	172800	93307675	9150	9150	9150	9150	0
124	20250317	172700	93307675	9150	9150	9150	9150	0
125	20250317	172600	93307675	9150	9150	9150	9150	0
126	20250317	172500	93307675	9150	9150	9150	9150	0
127	20250317	172400	93307675	9150	9150	9150	9150	0
128	20250317	172300	93307675	9150	9150	9150	9150	0
129	20250317	172200	93307675	9150	9150	9150	9150	0
130	20250317	172100	93307675	9150	9150	9150	9150	0
131	20250317	172000	93307675	9150	9150	9150	9150	0
132	20250317	171900	93307675	9150	9150	9150	9150	0
133	20250317	171800	93307675	9150	9150	9150	9150	0
134	20250317	171700	93307675	9150	9150	9150	9150	0
135	20250317	171600	93307675	9150	9150	9150	9150	0
136	20250317	171500	93307675	9150	9150	9150	9150	0
137	20250317	171400	93307675	9150	9150	9150	9150	0
138	20250317	171300	93307675	9150	9150	9150	9150	0
139	20250317	171200	93307675	9150	9150	9150	9150	0
140	20250317	171100	93307675	9150	9150	9150	9150	0
141	20250317	171000	93307675	9150	9150	9150	9150	0
142	20250317	170900	93307675	9150	9150	9150	9150	0
143	20250317	170800	93307675	9150	9150	9150	9150	0
144	20250317	170700	93307675	9150	9150	9150	9150	0
145	20250317	170600	93307675	9150	9150	9150	9150	0
146	20250317	170500	93307675	9150	9150	9150	9150	0
147	20250317	170400	93307675	9150	9150	9150	9150	0
148	20250317	170300	93307675	9150	9150	9150	9150	0
149	20250317	170200	93307675	9150	9150	9150	9150	0
150	20250317	170100	93307675	9150	9150	9150	9150	0
151	20250317	170000	93307675	9150	9150	9150	9150	0
152	20250317	165900	93307675	9150	9150	9150	9150	18
153	20250317	165800	93307675	9150	9150	9150	9150	0
154	20250317	165700	93307675	9150	9150	9150	9150	0
155	20250317	165600	93307675	9150	9150	9150	9150	0
156	20250317	165500	93307675	9150	9150	9150	9150	0
157	20250317	165400	93307675	9150	9150	9150	9150	0
158	20250317	165300	93307675	9150	9150	9150	9150	0
159	20250317	165200	93307675	9150	9150	9150	9150	0
160	20250317	165100	93307675	9150	9150	9150	9150	0
161	20250317	165000	93307675	9150	9150	9150	9150	0
162	20250317	164900	93307675	9150	9150	9150	9150	0
163	20250317	164800	93307675	9150	9150	9150	9150	0
164	20250317	164700	93307675	9150	9150	9150	9150	0
165	20250317	164600	93307675	9150	9150	9150	9150	0
166	20250317	164500	93307675	9150	9150	9150	9150	0
167	20250317	164400	93307675	9150	9150	9150	9150	0
168	20250317	164300	93307675	9150	9150	9150	9150	0
169	20250317	164200	93307675	9150	9150	9150	9150	0
170	20250317	164100	93307675	9150	9150	9150	9150	0
171	20250317	164000	93307675	9150	9150	9150	9150	0
172	20250317	163900	93307675	9150	9150	9150	9150	0
173	20250317	163800	93307675	9150	9150	9150	9150	0
174	20250317	163700	93307675	9150	9150	9150	9150	0
175	20250317	163600	93307675	9150	9150	9150	9150	0
176	20250317	163500	93307675	9150	9150	9150	9150	0
177	20250317	163400	93307675	9150	9150	9150	9150	0
178	20250317	163300	93307675	9150	9150	9150	9150	0
179	20250317	163200	93307675	9150	9150	9150	9150	0
180	20250317	163100	93307675	9150	9150	9150	9150	0
181	20250317	163000	93307675	9150	9150	9150	9150	0
182	20250317	162900	93307675	9150	9150	9150	9150	18
183	20250317	162800	93307675	9150	9150	9150	9150	0
184	20250317	162700	93307675	9150	9150	9150	9150	0
185	20250317	162600	93307675	9150	9150	9150	9150	0
186	20250317	162500	93307675	9150	9150	9150	9150	0
187	20250317	162400	93307675	9150	9150	9150	9150	0
188	20250317	162300	93307675	9150	9150	9150	9150	0
189	20250317	162200	93307675	9150	9150	9150	9150	0
190	20250317	162100	93307675	9150	9150	9150	9150	0
191	20250317	162000	93307675	9150	9150	9150	9150	0
192	20250317	161900	93307675	9150	9150	9150	9150	0
193	20250317	161800	93307675	9150	9150	9150	9150	0
194	20250317	161700	93307675	9150	9150	9150	9150	0
195	20250317	161600	93307675	9150	9150	9150	9150	0
196	20250317	161500	93307675	9150	9150	9150	9150	0
197	20250317	161400	93307675	9150	9150	9150	9150	0
198	20250317	161300	93307675	9150	9150	9150	9150	0
199	20250317	161200	93307675	9150	9150	9150	9150	0
200	20250317	161100	93307675	9150	9150	9150	9150	0
201	20250317	161000	93307675	9150	9150	9150	9150	0
202	20250317	160900	93307675	9150	9150	9150	9150	0
203	20250317	160800	93307675	9150	9150	9150	9150	0
204	20250317	160700	93307675	9150	9150	9150	9150	0
205	20250317	160600	93307675	9150	9150	9150	9150	0
206	20250317	160500	93307675	9150	9150	9150	9150	0
207	20250317	160400	93307675	9150	9150	9150	9150	0
208	20250317	160300	93307675	9150	9150	9150	9150	0
209	20250317	160200	93307675	9150	9150	9150	9150	0
210	20250317	160100	93307675	9150	9150	9150	9150	0
211	20250317	160000	93307675	9150	9150	9150	9150	0
212	20250317	155900	93307675	9150	9150	9150	9150	18
213	20250317	155800	93307675	9150	9150	9150	9150	0
214	20250317	155700	93307675	9150	9150	9150	9150	0
215	20250317	155600	93307675	9150	9150	9150	9150	0
216	20250317	155500	93307675	9150	9150	9150	9150	0
217	20250317	155400	93307675	9150	9150	9150	9150	0
218	20250317	155300	93307675	9150	9150	9150	9150	0
219	20250317	155200	93307675	9150	9150	9150	9150	0
220	20250317	155100	93307675	9150	9150	9150	9150	0
221	20250317	155000	93307675	9150	9150	9150	9150	0
222	20250317	154900	93307675	9150	9150	9150	9150	0
223	20250317	154800	93307675	9150	9150	9150	9150	0
224	20250317	154700	93307675	9150	9150	9150	9150	0
225	20250317	154600	93307675	9150	9150	9150	9150	0
226	20250317	154500	93307675	9150	9150	9150	9150	0
227	20250317	154400	93307675	9150	9150	9150	9150	0
228	20250317	154300	93307675	9150	9150	9150	9150	0
229	20250317	154200	93307675	9150	9150	9150	9150	0
230	20250317	154100	93307675	9150	9150	9150	9150	0
231	20250317	154000	93307675	9150	9150	9150	9150	0
232	20250317	153900	93307675	9150	9150	9150	9150	0
233	20250317	153800	93307675	9150	9150	9150	9150	0
234	20250317	153700	93307675	9150	9150	9150	9150	0
235	20250317	153600	93307675	9150	9150	9150	9150	0
236	20250317	153500	93307675	9150	9150	9150	9150	0
237	20250317	153400	93307675	9150	9150	9150	9150	0
238	20250317	153300	93307675	9150	9150	9150	9150	0
239	20250317	153200	93307675	9150	9150	9150	9150	0
240	20250317	153100	93307675	9150	9150	9150	9150	0
241	20250317	153000	93307675	9150	9150	9150	9150	18
242	20250317	152900	93142975	9100	9100	9100	9100	0
243	20250317	152800	93142975	9100	9100	9100	9100	0
244	20250317	152700	93142975	9100	9100	9100	9100	0
245	20250317	152600	93142975	9100	9100	9100	9100	0
246	20250317	152500	93142975	9100	9100	9100	9100	0
247	20250317	152400	93142975	9100	9100	9100	9100	0
248	20250317	152300	93142975	9100	9100	9100	9100	0
249	20250317	152200	93142975	9100	9100	9100	9100	0
250	20250317	152100	93142975	9100	9100	9100	9100	0
251	20250317	152000	93142975	9100	9100	9100	9100	0
252	20250317	151900	93142975	9100	9090	9100	9090	65
253	20250317	151800	92552115	9100	9100	9100	9090	3
254	20250317	151700	92524825	9090	9090	9090	9090	1
255	20250317	151600	92515735	9090	9090	9090	9090	0
256	20250317	151500	92515735	9090	9090	9090	9090	6
257	20250317	151400	92461195	9100	9100	9100	9100	0
258	20250317	151300	92461195	9100	9100	9100	9100	0
259	20250317	151200	92461195	9100	9100	9100	9100	0
260	20250317	151100	92461195	9100	9100	9100	9100	0
261	20250317	151000	92461195	9100	9100	9100	9100	2
262	20250317	150900	92442995	9150	9150	9150	9150	0
263	20250317	150800	92442995	9150	9150	9150	9150	0
264	20250317	150700	92442995	9150	9150	9150	9150	0
265	20250317	150600	92442995	9150	9150	9150	9150	0
266	20250317	150500	92442995	9150	9150	9150	9150	0
267	20250317	150400	92442995	9150	9150	9150	9150	0
268	20250317	150300	92442995	9150	9150	9150	9150	1
269	20250317	150200	92433845	9150	9150	9150	9150	0
270	20250317	150100	92433845	9150	9150	9150	9150	0
271	20250317	150000	92433845	9150	9150	9150	9150	0
272	20250317	145900	92433845	9150	9150	9150	9150	0
273	20250317	145800	92433845	9150	9150	9150	9150	0
274	20250317	145700	92433845	9150	9150	9150	9150	0
275	20250317	145600	92433845	9150	9150	9150	9150	0
276	20250317	145500	92433845	9150	9150	9150	9150	0
277	20250317	145400	92433845	9150	9150	9150	9150	0
278	20250317	145300	92433845	9150	9150	9150	9150	0
279	20250317	145200	92433845	9150	9150	9150	9150	20
280	20250317	145100	92250845	9150	9150	9150	9150	0
281	20250317	145000	92250845	9150	9150	9150	9150	0
282	20250317	144900	92250845	9150	9150	9150	9150	0
283	20250317	144800	92250845	9150	9150	9150	9150	1
284	20250317	144700	92241695	9150	9150	9150	9150	0
285	20250317	144600	92241695	9150	9150	9150	9150	0
286	20250317	144500	92241695	9150	9150	9150	9150	0
287	20250317	144400	92241695	9150	9150	9150	9150	13
288	20250317	144300	92122745	9170	9170	9170	9170	0
289	20250317	144200	92122745	9170	9170	9170	9170	0
290	20250317	144100	92122745	9170	9170	9170	9170	0
291	20250317	144000	92122745	9170	9170	9170	9170	0
292	20250317	143900	92122745	9170	9170	9170	9170	0
293	20250317	143800	92122745	9170	9170	9170	9170	0
294	20250317	143700	92122745	9170	9170	9170	9170	0
295	20250317	143600	92122745	9170	9170	9170	9170	0
296	20250317	143500	92122745	9170	9170	9170	9170	0
297	20250317	143400	92122745	9170	9170	9170	9170	0
298	20250317	143300	92122745	9170	9170	9170	9170	0
299	20250317	143200	92122745	9170	9170	9170	9170	0
300	20250317	143100	92122745	9170	9170	9170	9170	0
301	20250317	143000	92122745	9170	9170	9170	9170	0
302	20250317	142900	92122745	9170	9170	9170	9170	0
303	20250317	142800	92122745	9170	9170	9170	9170	0
304	20250317	142700	92122745	9170	9170	9170	9170	0
305	20250317	142600	92122745	9170	9170	9170	9170	0
306	20250317	142500	92122745	9170	9170	9170	9170	0
307	20250317	142400	92122745	9170	9170	9170	9170	0
308	20250317	142300	92122745	9170	9160	9170	9160	30
309	20250317	142200	91847925	9160	9160	9160	9160	112
310	20250317	142100	90822005	9160	9160	9160	9160	0
311	20250317	142000	90822005	9160	9150	9160	9150	30
312	20250317	141900	90547255	9130	9130	9130	9130	0
313	20250317	141800	90547255	9130	9130	9130	9130	0
314	20250317	141700	90547255	9130	9130	9130	9130	0
315	20250317	141600	90547255	9130	9130	9130	9130	0
316	20250317	141500	90547255	9130	9130	9130	9130	0
317	20250317	141400	90547255	9130	9130	9130	9130	0
318	20250317	141300	90547255	9130	9130	9130	9130	30
319	20250317	141200	90273355	9090	9090	9090	9090	0
320	20250317	141100	90273355	9090	9090	9090	9090	0
321	20250317	141000	90273355	9090	9090	9090	9090	0
322	20250317	140900	90273355	9090	9090	9090	9090	0
323	20250317	140800	90273355	9090	9090	9090	9090	1
324	20250317	140700	90264265	9080	9080	9080	9080	0
325	20250317	140600	90264265	9080	9080	9080	9080	0
326	20250317	140500	90264265	9080	9080	9080	9080	0
327	20250317	140400	90264265	9080	9080	9080	9080	0
328	20250317	140300	90264265	9080	9080	9080	9080	0
329	20250317	140200	90264265	9080	9080	9080	9080	3
330	20250317	140100	90237025	9080	9080	9080	9080	0
331	20250317	140000	90237025	9080	9080	9080	9080	0
332	20250317	135900	90237025	9080	9080	9080	9080	0
333	20250317	135800	90237025	9080	9090	9090	9080	50
334	20250317	135700	89782975	9160	9160	9160	9160	0
335	20250317	135600	89782975	9160	9160	9160	9160	0
336	20250317	135500	89782975	9160	9160	9160	9160	0
337	20250317	135400	89782975	9160	9160	9160	9160	0
338	20250317	135300	89782975	9160	9160	9160	9160	0
339	20250317	135200	89782975	9160	9160	9160	9160	1
340	20250317	135100	89773815	9160	9160	9160	9160	0
341	20250317	135000	89773815	9160	9160	9160	9160	0
342	20250317	134900	89773815	9160	9160	9160	9160	0
343	20250317	134800	89773815	9160	9160	9160	9160	0
344	20250317	134700	89773815	9160	9160	9160	9160	0
345	20250317	134600	89773815	9160	9160	9160	9160	0
346	20250317	134500	89773815	9160	9160	9160	9160	3
347	20250317	134400	89746335	9180	9180	9180	9180	0
348	20250317	134300	89746335	9180	9180	9180	9180	0
349	20250317	134200	89746335	9180	9180	9180	9180	0
350	20250317	134100	89746335	9180	9180	9180	9180	0
351	20250317	134000	89746335	9180	9180	9180	9180	0
352	20250317	133900	89746335	9180	9180	9180	9180	0
353	20250317	133800	89746335	9180	9180	9180	9180	0
354	20250317	133700	89746335	9180	9180	9180	9180	0
355	20250317	133600	89746335	9180	9180	9180	9180	0
356	20250317	133500	89746335	9180	9180	9180	9180	0
357	20250317	133400	89746335	9180	9180	9180	9180	0
358	20250317	133300	89746335	9180	9180	9180	9180	0
359	20250317	133200	89746335	9180	9180	9180	9180	0
360	20250317	133100	89746335	9180	9180	9180	9180	0
361	20250317	133000	89746335	9180	9180	9180	9180	0
362	20250317	132900	89746335	9180	9180	9180	9180	0
363	20250317	132800	89746335	9180	9180	9180	9180	0
364	20250317	132700	89746335	9180	9180	9180	9180	0
365	20250317	132600	89746335	9180	9180	9180	9180	0
366	20250317	132500	89746335	9180	9180	9180	9180	0
367	20250317	132400	89746335	9180	9180	9180	9180	0
368	20250317	132300	89746335	9180	9180	9180	9180	0
369	20250317	132200	89746335	9180	9180	9180	9180	0
370	20250317	132100	89746335	9180	9180	9180	9180	0
371	20250317	132000	89746335	9180	9180	9180	9180	0
372	20250317	131900	89746335	9180	9180	9180	9180	0
373	20250317	131800	89746335	9180	9180	9180	9180	0
374	20250317	131700	89746335	9180	9180	9180	9180	0
375	20250317	131600	89746335	9180	9180	9180	9180	0
376	20250317	131500	89746335	9180	9180	9180	9180	0
377	20250317	131400	89746335	9180	9180	9180	9180	0
378	20250317	131300	89746335	9180	9180	9180	9180	0
379	20250317	131200	89746335	9180	9180	9180	9180	0
380	20250317	131100	89746335	9180	9110	9180	9110	301
381	20250317	131000	86983225	9220	9220	9220	9220	0
382	20250317	130900	86983225	9220	9220	9220	9220	0
383	20250317	130800	86983225	9220	9220	9220	9220	3
384	20250317	130700	86955565	9240	9240	9240	9240	0
385	20250317	130600	86955565	9240	9240	9240	9240	0
386	20250317	130500	86955565	9240	9140	9240	9140	564
387	20250317	130400	81780835	9140	9140	9140	9140	1
388	20250317	130300	81771695	9090	9090	9090	9090	73
389	20250317	130200	81108125	9090	9090	9090	9090	0
390	20250317	130100	81108125	9090	9090	9090	9090	0
391	20250317	130000	81108125	9090	9090	9090	9090	0
392	20250317	125900	81108125	9090	9090	9090	9090	0
393	20250317	125800	81108125	9090	9090	9090	9090	0
394	20250317	125700	81108125	9090	9090	9090	9090	0
395	20250317	125600	81108125	9090	9090	9090	9090	0
396	20250317	125500	81108125	9090	9090	9090	9090	1
397	20250317	125400	81099035	9090	9090	9090	9090	0
398	20250317	125300	81099035	9090	9090	9090	9090	0
399	20250317	125200	81099035	9090	9090	9090	9090	0
400	20250317	125100	81099035	9090	9090	9090	9090	0
401	20250317	125000	81099035	9090	9090	9090	9090	0
402	20250317	124900	81099035	9090	9090	9090	9090	5
403	20250317	124800	81053585	9090	9080	9090	9080	3
404	20250317	124700	81026335	9070	9060	9070	9060	629
405	20250317	124600	75322125	8990	9050	9050	8990	621
406	20250317	124500	69731895	9030	9030	9030	9030	0
407	20250317	124400	69731895	9030	9030	9030	9030	0
408	20250317	124300	69731895	9030	9030	9030	9030	0
409	20250317	124200	69731895	9030	9030	9030	9030	1
410	20250317	124100	69722865	9030	9030	9030	9030	0
411	20250317	124000	69722865	9030	9030	9030	9030	1
412	20250317	123900	69713835	9050	9050	9050	9050	0
413	20250317	123800	69713835	9050	9050	9050	9050	0
414	20250317	123700	69713835	9050	9050	9050	9050	0
415	20250317	123600	69713835	9050	9050	9050	9050	0
416	20250317	123500	69713835	9050	9050	9050	9050	0
417	20250317	123400	69713835	9050	9050	9050	9050	0
418	20250317	123300	69713835	9050	9050	9050	9050	0
419	20250317	123200	69713835	9050	9050	9050	9050	11
420	20250317	123100	69614285	9030	9030	9030	9030	0
421	20250317	123000	69614285	9030	9030	9030	9030	0
422	20250317	122900	69614285	9030	9030	9030	9030	0
423	20250317	122800	69614285	9030	9030	9030	9030	0
424	20250317	122700	69614285	9030	9030	9030	9030	0
425	20250317	122600	69614285	9030	9030	9030	9030	5
426	20250317	122500	69569135	9030	9030	9030	9030	0
427	20250317	122400	69569135	9030	9030	9030	9030	0
428	20250317	122300	69569135	9030	9030	9030	9030	0
429	20250317	122200	69569135	9030	9030	9030	9030	0
430	20250317	122100	69569135	9030	9030	9030	9030	0
431	20250317	122000	69569135	9030	9030	9030	9030	0
432	20250317	121900	69569135	9030	9020	9030	9020	304
433	20250317	121800	66827045	9050	9050	9050	9050	0
434	20250317	121700	66827045	9050	9050	9050	9050	0
435	20250317	121600	66827045	9050	9050	9050	9050	0
436	20250317	121500	66827045	9050	9050	9050	9050	1
437	20250317	121400	66817995	9020	9020	9020	9020	0
438	20250317	121300	66817995	9020	9020	9020	9020	0
439	20250317	121200	66817995	9020	9020	9020	9020	1
440	20250317	121100	66808975	9030	9030	9030	9030	0
441	20250317	121000	66808975	9030	9030	9030	9030	0
442	20250317	120900	66808975	9030	9030	9030	9030	0
443	20250317	120800	66808975	9030	9030	9050	9030	13
444	20250317	120700	66691565	9040	9040	9040	9040	10
445	20250317	120600	66601165	9040	9040	9040	9040	1
446	20250317	120500	66592125	9020	9020	9020	9020	37
447	20250317	120400	66258385	9070	9070	9070	9070	1
448	20250317	120300	66249315	9030	9070	9070	9030	31
449	20250317	120200	65969245	9070	9070	9070	9070	0
450	20250317	120100	65969245	9070	9070	9070	9070	0
451	20250317	120000	65969245	9070	9070	9070	9070	0
452	20250317	115900	65969245	9070	9070	9070	9070	0
453	20250317	115800	65969245	9070	9070	9070	9070	0
454	20250317	115700	65969245	9070	9070	9070	9070	1
455	20250317	115600	65960175	9030	9030	9030	9030	0
456	20250317	115500	65960175	9030	9030	9030	9030	1
457	20250317	115400	65951145	9040	9040	9040	9040	15
458	20250317	115300	65815545	9070	9070	9070	9070	0
459	20250317	115200	65815545	9070	9070	9070	9070	1
460	20250317	115100	65806475	9040	9040	9040	9040	0
461	20250317	115000	65806475	9040	9050	9050	9040	28
462	20250317	114900	65553255	9070	9070	9070	9070	0
463	20250317	114800	65553255	9070	9070	9070	9070	2
464	20250317	114700	65535115	9070	9070	9070	9070	0
465	20250317	114600	65535115	9070	9070	9070	9070	0
466	20250317	114500	65535115	9070	9070	9070	9070	0
467	20250317	114400	65535115	9070	9070	9070	9070	0
468	20250317	114300	65535115	9070	9070	9070	9070	0
469	20250317	114200	65535115	9070	9070	9070	9070	0
470	20250317	114100	65535115	9070	9070	9070	9070	0
471	20250317	114000	65535115	9070	9070	9070	9070	0
472	20250317	113900	65535115	9070	9070	9070	9070	0
473	20250317	113800	65535115	9070	9070	9070	9070	0
474	20250317	113700	65535115	9070	9070	9070	9070	0
475	20250317	113600	65535115	9070	9070	9070	9070	0
476	20250317	113500	65535115	9070	9070	9070	9070	0
477	20250317	113400	65535115	9070	9070	9070	9070	0
478	20250317	113300	65535115	9070	9070	9070	9070	4
479	20250317	113200	65498835	9080	9080	9080	9080	0
480	20250317	113100	65498835	9080	9080	9080	9080	0
481	20250317	113000	65498835	9080	9080	9080	9080	0
482	20250317	112900	65498835	9080	9080	9080	9080	0
483	20250317	112800	65498835	9080	9080	9080	9080	1
484	20250317	112700	65489755	9030	9030	9030	9030	0
485	20250317	112600	65489755	9030	9030	9030	9030	0
486	20250317	112500	65489755	9030	9040	9040	9030	871
487	20250317	112400	57621125	9040	9040	9040	9040	0
488	20250317	112300	57621125	9040	9040	9040	9040	0
489	20250317	112200	57621125	9040	9040	9040	9040	58
490	20250317	112100	57096805	9050	9050	9050	9050	0
491	20250317	112000	57096805	9050	9050	9050	9050	0
492	20250317	111900	57096805	9050	9050	9050	9050	0
493	20250317	111800	57096805	9050	9050	9050	9050	0
494	20250317	111700	57096805	9050	9050	9050	9050	0
495	20250317	111600	57096805	9050	9050	9050	9050	0
496	20250317	111500	57096805	9050	9050	9050	9050	55
497	20250317	111400	56599055	9090	9090	9090	9090	0
498	20250317	111300	56599055	9090	9090	9090	9090	0
499	20250317	111200	56599055	9090	9090	9090	9090	1
500	20250317	111100	56589965	9080	9080	9080	9080	0
501	20250317	111000	56589965	9080	9080	9080	9080	1
502	20250317	110900	56580885	9080	9080	9080	9080	132
503	20250317	110800	55382325	9040	9050	9050	9040	554
504	20250317	110700	50373975	9080	9080	9080	9080	0
505	20250317	110600	50373975	9080	9080	9080	9080	0
506	20250317	110500	50373975	9080	9080	9080	9080	0
507	20250317	110400	50373975	9080	9080	9080	9080	1
508	20250317	110300	50364895	9080	9080	9080	9080	0
509	20250317	110200	50364895	9080	9080	9080	9080	1
510	20250317	110100	50355815	9080	9080	9080	9080	0
511	20250317	110000	50355815	9080	9080	9080	9080	1
512	20250317	105900	50346735	9080	9080	9080	9080	0
513	20250317	105800	50346735	9080	9080	9080	9080	0
514	20250317	105700	50346735	9080	9080	9080	9080	0
515	20250317	105600	50346735	9080	9080	9080	9080	0
516	20250317	105500	50346735	9080	9080	9080	9080	1
517	20250317	105400	50337655	9080	9080	9080	9080	2
518	20250317	105300	50319495	9070	9070	9070	9070	0
519	20250317	105200	50319495	9070	9070	9070	9070	427
520	20250317	105100	46446605	9070	9070	9070	9070	1
521	20250317	105000	46437535	9070	9070	9070	9070	1
522	20250317	104900	46428465	9070	9070	9070	9070	0
523	20250317	104800	46428465	9070	9070	9070	9070	0
524	20250317	104700	46428465	9070	9070	9070	9070	0
525	20250317	104600	46428465	9070	9070	9070	9070	0
526	20250317	104500	46428465	9070	9070	9070	9070	0
527	20250317	104400	46428465	9070	9070	9070	9070	2
528	20250317	104300	46410325	9070	9070	9070	9070	0
529	20250317	104200	46410325	9070	9070	9070	9070	0
530	20250317	104100	46410325	9070	9070	9070	9070	0
531	20250317	104000	46410325	9070	9070	9070	9070	2
532	20250317	103900	46392185	9050	9060	9060	9050	256
533	20250317	103800	44075025	9070	9070	9070	9070	0
534	20250317	103700	44075025	9070	9070	9070	9070	0
535	20250317	103600	44075025	9070	9070	9070	9070	0
536	20250317	103500	44075025	9070	9070	9070	9070	0
537	20250317	103400	44075025	9070	9070	9070	9070	50
538	20250317	103300	43621525	9070	9075	9075	9070	25
539	20250317	103200	43394725	9080	9080	9080	9080	0
540	20250317	103100	43394725	9080	9080	9080	9080	0
541	20250317	103000	43394725	9080	9080	9080	9080	0
542	20250317	102900	43394725	9080	9080	9080	9080	0
543	20250317	102800	43394725	9080	9080	9080	9080	0
544	20250317	102700	43394725	9080	9080	9080	9080	0
545	20250317	102600	43394725	9080	9080	9080	9080	5
546	20250317	102500	43349325	9070	9070	9070	9070	25
547	20250317	102400	43122575	9080	9080	9080	9080	0
548	20250317	102300	43122575	9080	9080	9080	9080	0
549	20250317	102200	43122575	9080	9080	9080	9080	0
550	20250317	102100	43122575	9080	9080	9080	9080	0
551	20250317	102000	43122575	9080	9080	9080	9080	0
552	20250317	101900	43122575	9080	9080	9080	9080	0
553	20250317	101800	43122575	9080	9080	9080	9080	0
554	20250317	101700	43122575	9080	9080	9080	9080	0
555	20250317	101600	43122575	9080	9080	9080	9080	0
556	20250317	101500	43122575	9080	9060	9080	9060	2
557	20250317	101400	43104435	9050	9050	9050	9050	0
558	20250317	101300	43104435	9050	9050	9050	9050	49
559	20250317	101200	42660985	9050	9060	9060	9050	1001
560	20250317	101100	33601925	9060	9060	9060	9060	0
561	20250317	101000	33601925	9060	9060	9060	9060	2
562	20250317	100900	33583805	9060	9060	9060	9055	33
563	20250317	100800	33284850	9060	9060	9060	9060	4
564	20250317	100700	33248610	9070	9070	9070	9070	0
565	20250317	100600	33248610	9070	9070	9070	9070	0
566	20250317	100500	33248610	9070	9070	9070	9070	10
567	20250317	100400	33157910	9080	9080	9080	9080	0
568	20250317	100300	33157910	9080	9080	9080	9080	10
569	20250317	100200	33067110	9090	9090	9090	9090	10
570	20250317	100100	32976210	9060	9070	9070	9060	700
571	20250317	100000	26633470	9100	9100	9100	9100	1
572	20250317	095900	26624370	9060	9060	9060	9060	0
573	20250317	095800	26624370	9060	9060	9060	9060	0
574	20250317	095700	26624370	9060	9060	9060	9060	0
575	20250317	095600	26624370	9060	9080	9080	9060	300
576	20250317	095500	23905000	9080	9080	9080	9080	0
577	20250317	095400	23905000	9080	9100	9100	9080	200
578	20250317	095300	22088290	9150	9150	9150	9150	0
579	20250317	095200	22088290	9150	9150	9150	9150	0
580	20250317	095100	22088290	9150	9150	9150	9150	63
581	20250317	095000	21511840	9100	9100	9100	9100	0
582	20250317	094900	21511840	9100	9100	9100	9100	0
583	20250317	094800	21511840	9100	9100	9100	9100	0
584	20250317	094700	21511840	9100	9100	9100	9100	25
585	20250317	094600	21284340	9150	9150	9150	9150	0
586	20250317	094500	21284340	9150	9150	9150	9150	0
587	20250317	094400	21284340	9150	9150	9150	9150	0
588	20250317	094300	21284340	9150	9150	9150	9150	3
589	20250317	094200	21256890	9120	9120	9120	9120	5
590	20250317	094100	21211290	9110	9110	9110	9110	0
591	20250317	094000	21211290	9110	9110	9110	9110	0
592	20250317	093900	21211290	9110	9110	9110	9110	0
593	20250317	093800	21211290	9110	9110	9110	9110	256
594	20250317	093700	18879130	9120	9120	9120	9120	28
595	20250317	093600	18623770	9120	9120	9120	9120	1
596	20250317	093500	18614650	9170	9170	9170	9170	0
597	20250317	093400	18614650	9170	9170	9170	9170	47
598	20250317	093300	18183660	9170	9170	9170	9170	644
599	20250317	093200	12278180	9170	9170	9170	9170	0
600	20250317	093100	12278180	9170	9170	9170	9170	11
601	20250317	093000	12177310	9170	9160	9170	9160	229
602	20250317	092900	10077390	9180	9180	9180	9180	0
603	20250317	092800	10077390	9180	9180	9180	9180	0
604	20250317	092700	10077390	9180	9180	9180	9180	0
605	20250317	092600	10077390	9180	9180	9180	9180	0
606	20250317	092500	10077390	9180	9180	9180	9180	0
607	20250317	092400	10077390	9180	9180	9180	9180	1
608	20250317	092300	10068210	9070	9080	9080	9070	17
609	20250317	092200	9913870	9190	9190	9190	9190	0
610	20250317	092100	9913870	9190	9190	9190	9190	0
611	20250317	092000	9913870	9190	9190	9190	9190	1
612	20250317	091900	9904680	9060	9060	9060	9060	1
613	20250317	091800	9895620	9090	9090	9090	9090	219
614	20250317	091700	7904910	9200	9200	9200	9200	0
615	20250317	091600	7904910	9200	9200	9200	9200	1
616	20250317	091500	7895710	9080	9080	9080	9080	0
617	20250317	091400	7895710	9080	9080	9080	9080	100
618	20250317	091300	6987710	9080	9080	9080	9080	0
619	20250317	091200	6987710	9080	9080	9080	9080	21
620	20250317	091100	6797030	9200	9200	9200	9200	0
621	20250317	091000	6797030	9200	9180	9200	9180	30
622	20250317	090900	6521370	9200	9200	9200	9200	0
623	20250317	090800	6521370	9200	9200	9200	9200	0
624	20250317	090700	6521370	9200	9200	9200	9200	0
625	20250317	090600	6521370	9200	9150	9210	9150	3
626	20250317	090500	6493810	9210	9130	9300	9130	4
627	20250317	090400	6456930	9130	9130	9130	9130	24
628	20250317	090300	6237810	9060	9070	9070	9060	8
629	20250317	090200	6165320	9080	9080	9080	9080	300
630	20250317	090100	3441320	9080	9080	9080	9080	0
631	20250317	090000	3441320	9080	9080	9080	9080	379