KissMeData/042600/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	192900	45520050	9220	9220	9220	9220	331
3	20250319	192800	45520050	9220	9220	9220	9220	0
4	20250319	192700	45520050	9220	9220	9220	9220	0
5	20250319	192600	45520050	9220	9220	9220	9220	0
6	20250319	192500	45520050	9220	9220	9220	9220	0
7	20250319	192400	45520050	9220	9220	9220	9220	0
8	20250319	192300	45520050	9220	9220	9220	9220	0
9	20250319	192200	45520050	9220	9220	9220	9220	0
10	20250319	192100	45520050	9220	9220	9220	9220	0
11	20250319	192000	45520050	9220	9220	9220	9220	0
12	20250319	191900	45520050	9220	9220	9220	9220	0
13	20250319	191800	45520050	9220	9220	9220	9220	0
14	20250319	191700	45520050	9220	9220	9220	9220	0
15	20250319	191600	45520050	9220	9220	9220	9220	0
16	20250319	191500	45520050	9220	9220	9220	9220	0
17	20250319	191400	45520050	9220	9220	9220	9220	0
18	20250319	191300	45520050	9220	9220	9220	9220	0
19	20250319	191200	45520050	9220	9220	9220	9220	0
20	20250319	191100	45520050	9220	9220	9220	9220	0
21	20250319	191000	45520050	9220	9220	9220	9220	0
22	20250319	190900	45520050	9220	9220	9220	9220	0
23	20250319	190800	45520050	9220	9220	9220	9220	0
24	20250319	190700	45520050	9220	9220	9220	9220	0
25	20250319	190600	45520050	9220	9220	9220	9220	0
26	20250319	190500	45520050	9220	9220	9220	9220	0
27	20250319	190400	45520050	9220	9220	9220	9220	0
28	20250319	190300	45520050	9220	9220	9220	9220	0
29	20250319	190200	45520050	9220	9220	9220	9220	0
30	20250319	190100	45520050	9220	9220	9220	9220	0
31	20250319	190000	45520050	9220	9220	9220	9220	0
32	20250319	185900	45520050	9220	9220	9220	9220	331
33	20250319	185800	45520050	9220	9220	9220	9220	0
34	20250319	185700	45520050	9220	9220	9220	9220	0
35	20250319	185600	45520050	9220	9220	9220	9220	0
36	20250319	185500	45520050	9220	9220	9220	9220	0
37	20250319	185400	45520050	9220	9220	9220	9220	0
38	20250319	185300	45520050	9220	9220	9220	9220	0
39	20250319	185200	45520050	9220	9220	9220	9220	0
40	20250319	185100	45520050	9220	9220	9220	9220	0
41	20250319	185000	45520050	9220	9220	9220	9220	0
42	20250319	184900	45520050	9220	9220	9220	9220	0
43	20250319	184800	45520050	9220	9220	9220	9220	0
44	20250319	184700	45520050	9220	9220	9220	9220	0
45	20250319	184600	45520050	9220	9220	9220	9220	0
46	20250319	184500	45520050	9220	9220	9220	9220	0
47	20250319	184400	45520050	9220	9220	9220	9220	0
48	20250319	184300	45520050	9220	9220	9220	9220	0
49	20250319	184200	45520050	9220	9220	9220	9220	0
50	20250319	184100	45520050	9220	9220	9220	9220	0
51	20250319	184000	45520050	9220	9220	9220	9220	0
52	20250319	183900	45520050	9220	9220	9220	9220	0
53	20250319	183800	45520050	9220	9220	9220	9220	0
54	20250319	183700	45520050	9220	9220	9220	9220	0
55	20250319	183600	45520050	9220	9220	9220	9220	0
56	20250319	183500	45520050	9220	9220	9220	9220	0
57	20250319	183400	45520050	9220	9220	9220	9220	0
58	20250319	183300	45520050	9220	9220	9220	9220	0
59	20250319	183200	45520050	9220	9220	9220	9220	0
60	20250319	183100	45520050	9220	9220	9220	9220	0
61	20250319	183000	45520050	9220	9220	9220	9220	0
62	20250319	182900	45520050	9220	9220	9220	9220	331
63	20250319	182800	45520050	9220	9220	9220	9220	0
64	20250319	182700	45520050	9220	9220	9220	9220	0
65	20250319	182600	45520050	9220	9220	9220	9220	0
66	20250319	182500	45520050	9220	9220	9220	9220	0
67	20250319	182400	45520050	9220	9220	9220	9220	0
68	20250319	182300	45520050	9220	9220	9220	9220	0
69	20250319	182200	45520050	9220	9220	9220	9220	0
70	20250319	182100	45520050	9220	9220	9220	9220	0
71	20250319	182000	45520050	9220	9220	9220	9220	0
72	20250319	181900	45520050	9220	9220	9220	9220	0
73	20250319	181800	45520050	9220	9220	9220	9220	0
74	20250319	181700	45520050	9220	9220	9220	9220	0
75	20250319	181600	45520050	9220	9220	9220	9220	0
76	20250319	181500	45520050	9220	9220	9220	9220	0
77	20250319	181400	45520050	9220	9220	9220	9220	0
78	20250319	181300	45520050	9220	9220	9220	9220	0
79	20250319	181200	45520050	9220	9220	9220	9220	0
80	20250319	181100	45520050	9220	9220	9220	9220	0
81	20250319	181000	45520050	9220	9220	9220	9220	0
82	20250319	180900	45520050	9220	9220	9220	9220	0
83	20250319	180800	45520050	9220	9220	9220	9220	0
84	20250319	180700	45520050	9220	9220	9220	9220	0
85	20250319	180600	45520050	9220	9220	9220	9220	0
86	20250319	180500	45520050	9220	9220	9220	9220	0
87	20250319	180400	45520050	9220	9220	9220	9220	0
88	20250319	180300	45520050	9220	9220	9220	9220	0
89	20250319	180200	45520050	9220	9220	9220	9220	0
90	20250319	180100	45520050	9220	9220	9220	9220	0
91	20250319	180000	45520050	9220	9220	9220	9220	0
92	20250319	175900	45520050	9220	9220	9220	9220	331
93	20250319	175800	45520050	9220	9220	9220	9220	0
94	20250319	175700	45520050	9220	9220	9220	9220	0
95	20250319	175600	45520050	9220	9220	9220	9220	0
96	20250319	175500	45520050	9220	9220	9220	9220	0
97	20250319	175400	45520050	9220	9220	9220	9220	0
98	20250319	175300	45520050	9220	9220	9220	9220	0
99	20250319	175200	45520050	9220	9220	9220	9220	0
100	20250319	175100	45520050	9220	9220	9220	9220	0
101	20250319	175000	45520050	9220	9220	9220	9220	0
102	20250319	174900	45520050	9220	9220	9220	9220	0
103	20250319	174800	45520050	9220	9220	9220	9220	0
104	20250319	174700	45520050	9220	9220	9220	9220	0
105	20250319	174600	45520050	9220	9220	9220	9220	0
106	20250319	174500	45520050	9220	9220	9220	9220	0
107	20250319	174400	45520050	9220	9220	9220	9220	0
108	20250319	174300	45520050	9220	9220	9220	9220	0
109	20250319	174200	45520050	9220	9220	9220	9220	0
110	20250319	174100	45520050	9220	9220	9220	9220	0
111	20250319	174000	45520050	9220	9220	9220	9220	0
112	20250319	173900	45520050	9220	9220	9220	9220	0
113	20250319	173800	45520050	9220	9220	9220	9220	0
114	20250319	173700	45520050	9220	9220	9220	9220	0
115	20250319	173600	45520050	9220	9220	9220	9220	0
116	20250319	173500	45520050	9220	9220	9220	9220	0
117	20250319	173400	45520050	9220	9220	9220	9220	0
118	20250319	173300	45520050	9220	9220	9220	9220	0
119	20250319	173200	45520050	9220	9220	9220	9220	0
120	20250319	173100	45520050	9220	9220	9220	9220	0
121	20250319	173000	45520050	9220	9220	9220	9220	0
122	20250319	172900	45520050	9220	9220	9220	9220	331
123	20250319	172800	45520050	9220	9220	9220	9220	0
124	20250319	172700	45520050	9220	9220	9220	9220	0
125	20250319	172600	45520050	9220	9220	9220	9220	0
126	20250319	172500	45520050	9220	9220	9220	9220	0
127	20250319	172400	45520050	9220	9220	9220	9220	0
128	20250319	172300	45520050	9220	9220	9220	9220	0
129	20250319	172200	45520050	9220	9220	9220	9220	0
130	20250319	172100	45520050	9220	9220	9220	9220	0
131	20250319	172000	45520050	9220	9220	9220	9220	0
132	20250319	171900	45520050	9220	9220	9220	9220	0
133	20250319	171800	45520050	9220	9220	9220	9220	0
134	20250319	171700	45520050	9220	9220	9220	9220	0
135	20250319	171600	45520050	9220	9220	9220	9220	0
136	20250319	171500	45520050	9220	9220	9220	9220	0
137	20250319	171400	45520050	9220	9220	9220	9220	0
138	20250319	171300	45520050	9220	9220	9220	9220	0
139	20250319	171200	45520050	9220	9220	9220	9220	0
140	20250319	171100	45520050	9220	9220	9220	9220	0
141	20250319	171000	45520050	9220	9220	9220	9220	0
142	20250319	170900	45520050	9220	9220	9220	9220	0
143	20250319	170800	45520050	9220	9220	9220	9220	0
144	20250319	170700	45520050	9220	9220	9220	9220	0
145	20250319	170600	45520050	9220	9220	9220	9220	0
146	20250319	170500	45520050	9220	9220	9220	9220	0
147	20250319	170400	45520050	9220	9220	9220	9220	0
148	20250319	170300	45520050	9220	9220	9220	9220	0
149	20250319	170200	45520050	9220	9220	9220	9220	0
150	20250319	170100	45520050	9220	9220	9220	9220	0
151	20250319	170000	45520050	9220	9220	9220	9220	0
152	20250319	165900	45520050	9220	9220	9220	9220	331
153	20250319	165800	45520050	9220	9220	9220	9220	0
154	20250319	165700	45520050	9220	9220	9220	9220	0
155	20250319	165600	45520050	9220	9220	9220	9220	0
156	20250319	165500	45520050	9220	9220	9220	9220	0
157	20250319	165400	45520050	9220	9220	9220	9220	0
158	20250319	165300	45520050	9220	9220	9220	9220	0
159	20250319	165200	45520050	9220	9220	9220	9220	0
160	20250319	165100	45520050	9220	9220	9220	9220	0
161	20250319	165000	45520050	9220	9220	9220	9220	0
162	20250319	164900	45520050	9220	9220	9220	9220	0
163	20250319	164800	45520050	9220	9220	9220	9220	0
164	20250319	164700	45520050	9220	9220	9220	9220	0
165	20250319	164600	45520050	9220	9220	9220	9220	0
166	20250319	164500	45520050	9220	9220	9220	9220	0
167	20250319	164400	45520050	9220	9220	9220	9220	0
168	20250319	164300	45520050	9220	9220	9220	9220	0
169	20250319	164200	45520050	9220	9220	9220	9220	0
170	20250319	164100	45520050	9220	9220	9220	9220	0
171	20250319	164000	45520050	9220	9220	9220	9220	0
172	20250319	163900	45520050	9220	9220	9220	9220	0
173	20250319	163800	45520050	9220	9220	9220	9220	0
174	20250319	163700	45520050	9220	9220	9220	9220	0
175	20250319	163600	45520050	9220	9220	9220	9220	0
176	20250319	163500	45520050	9220	9220	9220	9220	0
177	20250319	163400	45520050	9220	9220	9220	9220	0
178	20250319	163300	45520050	9220	9220	9220	9220	0
179	20250319	163200	45520050	9220	9220	9220	9220	0
180	20250319	163100	45520050	9220	9220	9220	9220	0
181	20250319	163000	45520050	9220	9220	9220	9220	0
182	20250319	162900	45520050	9220	9220	9220	9220	331
183	20250319	162800	45520050	9220	9220	9220	9220	0
184	20250319	162700	45520050	9220	9220	9220	9220	0
185	20250319	162600	45520050	9220	9220	9220	9220	0
186	20250319	162500	45520050	9220	9220	9220	9220	0
187	20250319	162400	45520050	9220	9220	9220	9220	0
188	20250319	162300	45520050	9220	9220	9220	9220	0
189	20250319	162200	45520050	9220	9220	9220	9220	0
190	20250319	162100	45520050	9220	9220	9220	9220	0
191	20250319	162000	45520050	9220	9220	9220	9220	0
192	20250319	161900	45520050	9220	9220	9220	9220	0
193	20250319	161800	45520050	9220	9220	9220	9220	0
194	20250319	161700	45520050	9220	9220	9220	9220	0
195	20250319	161600	45520050	9220	9220	9220	9220	0
196	20250319	161500	45520050	9220	9220	9220	9220	0
197	20250319	161400	45520050	9220	9220	9220	9220	0
198	20250319	161300	45520050	9220	9220	9220	9220	0
199	20250319	161200	45520050	9220	9220	9220	9220	0
200	20250319	161100	45520050	9220	9220	9220	9220	0
201	20250319	161000	45520050	9220	9220	9220	9220	0
202	20250319	160900	45520050	9220	9220	9220	9220	0
203	20250319	160800	45520050	9220	9220	9220	9220	0
204	20250319	160700	45520050	9220	9220	9220	9220	0
205	20250319	160600	45520050	9220	9220	9220	9220	0
206	20250319	160500	45520050	9220	9220	9220	9220	0
207	20250319	160400	45520050	9220	9220	9220	9220	0
208	20250319	160300	45520050	9220	9220	9220	9220	0
209	20250319	160200	45520050	9220	9220	9220	9220	0
210	20250319	160100	45520050	9220	9220	9220	9220	0
211	20250319	160000	45520050	9220	9220	9220	9220	0
212	20250319	155900	45520050	9220	9220	9220	9220	331
213	20250319	155800	45520050	9220	9220	9220	9220	0
214	20250319	155700	45520050	9220	9220	9220	9220	0
215	20250319	155600	45520050	9220	9220	9220	9220	0
216	20250319	155500	45520050	9220	9220	9220	9220	0
217	20250319	155400	45520050	9220	9220	9220	9220	0
218	20250319	155300	45520050	9220	9220	9220	9220	0
219	20250319	155200	45520050	9220	9220	9220	9220	0
220	20250319	155100	45520050	9220	9220	9220	9220	0
221	20250319	155000	45520050	9220	9220	9220	9220	0
222	20250319	154900	45520050	9220	9220	9220	9220	0
223	20250319	154800	45520050	9220	9220	9220	9220	0
224	20250319	154700	45520050	9220	9220	9220	9220	0
225	20250319	154600	45520050	9220	9220	9220	9220	0
226	20250319	154500	45520050	9220	9220	9220	9220	0
227	20250319	154400	45520050	9220	9220	9220	9220	0
228	20250319	154300	45520050	9220	9220	9220	9220	0
229	20250319	154200	45520050	9220	9220	9220	9220	0
230	20250319	154100	45520050	9220	9220	9220	9220	0
231	20250319	154000	45520050	9220	9220	9220	9220	0
232	20250319	153900	45520050	9220	9220	9220	9220	0
233	20250319	153800	45520050	9220	9220	9220	9220	0
234	20250319	153700	45520050	9220	9220	9220	9220	0
235	20250319	153600	45520050	9220	9220	9220	9220	0
236	20250319	153500	45520050	9220	9220	9220	9220	0
237	20250319	153400	45520050	9220	9220	9220	9220	0
238	20250319	153300	45520050	9220	9220	9220	9220	0
239	20250319	153200	45520050	9220	9220	9220	9220	0
240	20250319	153100	45520050	9220	9220	9220	9220	0
241	20250319	153000	45520050	9220	9220	9220	9220	331
242	20250319	152900	42468230	9190	9190	9190	9190	0
243	20250319	152800	42468230	9190	9190	9190	9190	0
244	20250319	152700	42468230	9190	9190	9190	9190	0
245	20250319	152600	42468230	9190	9190	9190	9190	0
246	20250319	152500	42468230	9190	9190	9190	9190	0
247	20250319	152400	42468230	9190	9190	9190	9190	0
248	20250319	152300	42468230	9190	9190	9190	9190	0
249	20250319	152200	42468230	9190	9190	9190	9190	0
250	20250319	152100	42468230	9190	9190	9190	9190	0
251	20250319	152000	42468230	9190	9190	9190	9190	0
252	20250319	151900	42468230	9190	9190	9190	9190	1
253	20250319	151800	42459040	9160	9160	9160	9160	0
254	20250319	151700	42459040	9160	9160	9160	9160	0
255	20250319	151600	42459040	9160	9160	9160	9160	0
256	20250319	151500	42459040	9160	9160	9160	9160	0
257	20250319	151400	42459040	9160	9160	9160	9160	10
258	20250319	151300	42367440	9180	9180	9180	9180	0
259	20250319	151200	42367440	9180	9180	9180	9180	0
260	20250319	151100	42367440	9180	9180	9180	9180	0
261	20250319	151000	42367440	9180	9180	9180	9180	0
262	20250319	150900	42367440	9180	9180	9180	9180	1
263	20250319	150800	42358260	9220	9220	9220	9220	0
264	20250319	150700	42358260	9220	9220	9220	9220	0
265	20250319	150600	42358260	9220	9220	9220	9220	0
266	20250319	150500	42358260	9220	9220	9220	9220	0
267	20250319	150400	42358260	9220	9220	9220	9220	0
268	20250319	150300	42358260	9220	9220	9220	9220	0
269	20250319	150200	42358260	9220	9220	9220	9220	1
270	20250319	150100	42349040	9220	9190	9220	9190	50
271	20250319	150000	41888600	9220	9220	9220	9220	0
272	20250319	145900	41888600	9220	9220	9220	9220	0
273	20250319	145800	41888600	9220	9220	9220	9220	0
274	20250319	145700	41888600	9220	9220	9220	9220	0
275	20250319	145600	41888600	9220	9220	9220	9220	0
276	20250319	145500	41888600	9220	9170	9220	9170	11
277	20250319	145400	41787390	9210	9210	9210	9210	0
278	20250319	145300	41787390	9210	9210	9210	9210	0
279	20250319	145200	41787390	9210	9210	9210	9210	0
280	20250319	145100	41787390	9210	9210	9210	9210	0
281	20250319	145000	41787390	9210	9210	9210	9210	0
282	20250319	144900	41787390	9210	9210	9210	9210	0
283	20250319	144800	41787390	9210	9210	9210	9210	0
284	20250319	144700	41787390	9210	9210	9210	9210	2
285	20250319	144600	41768970	9150	9150	9150	9150	0
286	20250319	144500	41768970	9150	9150	9150	9150	0
287	20250319	144400	41768970	9150	9170	9170	9150	100
288	20250319	144300	40853060	9210	9210	9210	9210	0
289	20250319	144200	40853060	9210	9210	9210	9210	0
290	20250319	144100	40853060	9210	9210	9210	9210	0
291	20250319	144000	40853060	9210	9210	9210	9210	0
292	20250319	143900	40853060	9210	9210	9210	9210	0
293	20250319	143800	40853060	9210	9210	9210	9210	0
294	20250319	143700	40853060	9210	9210	9210	9210	19
295	20250319	143600	40678070	9210	9220	9220	9210	44
296	20250319	143500	40272420	9220	9220	9220	9220	19
297	20250319	143400	40097240	9210	9210	9210	9210	0
298	20250319	143300	40097240	9210	9210	9210	9210	132
299	20250319	143200	38881520	9210	9210	9210	9210	16
300	20250319	143100	38734160	9210	9210	9210	9210	0
301	20250319	143000	38734160	9210	9210	9210	9210	0
302	20250319	142900	38734160	9210	9210	9210	9210	2
303	20250319	142800	38715740	9170	9170	9170	9170	1
304	20250319	142700	38706570	9170	9170	9170	9170	0
305	20250319	142600	38706570	9170	9170	9170	9170	0
306	20250319	142500	38706570	9170	9170	9170	9170	0
307	20250319	142400	38706570	9170	9170	9170	9170	0
308	20250319	142300	38706570	9170	9170	9170	9170	0
309	20250319	142200	38706570	9170	9190	9190	9170	60
310	20250319	142100	38156090	9210	9210	9210	9210	0
311	20250319	142000	38156090	9210	9210	9210	9210	0
312	20250319	141900	38156090	9210	9210	9210	9210	0
313	20250319	141800	38156090	9210	9190	9210	9190	31
314	20250319	141700	37871180	9180	9180	9180	9180	0
315	20250319	141600	37871180	9180	9180	9180	9180	0
316	20250319	141500	37871180	9180	9180	9210	9180	20
317	20250319	141400	37687280	9210	9210	9210	9210	0
318	20250319	141300	37687280	9210	9210	9210	9210	0
319	20250319	141200	37687280	9210	9210	9210	9210	0
320	20250319	141100	37687280	9210	9210	9210	9210	0
321	20250319	141000	37687280	9210	9210	9210	9210	0
322	20250319	140900	37687280	9210	9210	9210	9210	0
323	20250319	140800	37687280	9210	9210	9210	9210	0
324	20250319	140700	37687280	9210	9210	9210	9210	0
325	20250319	140600	37687280	9210	9180	9210	9180	81
326	20250319	140500	36943670	9190	9190	9190	9190	0
327	20250319	140400	36943670	9190	9190	9190	9190	0
328	20250319	140300	36943670	9190	9190	9190	9190	6
329	20250319	140200	36888530	9220	9220	9220	9220	0
330	20250319	140100	36888530	9220	9220	9220	9220	0
331	20250319	140000	36888530	9220	9190	9220	9190	2
332	20250319	135900	36870120	9190	9190	9190	9190	0
333	20250319	135800	36870120	9190	9220	9220	9190	23
334	20250319	135700	36658090	9220	9220	9220	9220	0
335	20250319	135600	36658090	9220	9220	9220	9220	0
336	20250319	135500	36658090	9220	9220	9220	9220	0
337	20250319	135400	36658090	9220	9210	9220	9210	4
338	20250319	135300	36621240	9220	9220	9220	9220	0
339	20250319	135200	36621240	9220	9220	9220	9220	0
340	20250319	135100	36621240	9220	9220	9220	9220	0
341	20250319	135000	36621240	9220	9220	9220	9220	0
342	20250319	134900	36621240	9220	9220	9220	9220	0
343	20250319	134800	36621240	9220	9220	9220	9220	0
344	20250319	134700	36621240	9220	9220	9220	9220	0
345	20250319	134600	36621240	9220	9220	9220	9220	0
346	20250319	134500	36621240	9220	9220	9220	9220	0
347	20250319	134400	36621240	9220	9220	9220	9220	0
348	20250319	134300	36621240	9220	9220	9220	9220	0
349	20250319	134200	36621240	9220	9220	9220	9220	0
350	20250319	134100	36621240	9220	9220	9220	9220	0
351	20250319	134000	36621240	9220	9220	9220	9220	0
352	20250319	133900	36621240	9220	9220	9220	9220	0
353	20250319	133800	36621240	9220	9220	9220	9220	0
354	20250319	133700	36621240	9220	9220	9220	9220	0
355	20250319	133600	36621240	9220	9220	9220	9220	0
356	20250319	133500	36621240	9220	9220	9220	9220	0
357	20250319	133400	36621240	9220	9220	9220	9220	0
358	20250319	133300	36621240	9220	9220	9220	9220	0
359	20250319	133200	36621240	9220	9220	9220	9220	0
360	20250319	133100	36621240	9220	9220	9220	9220	0
361	20250319	133000	36621240	9220	9220	9220	9220	0
362	20250319	132900	36621240	9220	9220	9220	9220	0
363	20250319	132800	36621240	9220	9220	9220	9220	0
364	20250319	132700	36621240	9220	9220	9220	9220	0
365	20250319	132600	36621240	9220	9220	9220	9220	0
366	20250319	132500	36621240	9220	9220	9220	9220	0
367	20250319	132400	36621240	9220	9220	9220	9220	0
368	20250319	132300	36621240	9220	9220	9220	9220	0
369	20250319	132200	36621240	9220	9210	9220	9210	125
370	20250319	132100	35469060	9210	9210	9210	9210	7
371	20250319	132000	35404590	9210	9210	9210	9210	0
372	20250319	131900	35404590	9210	9190	9210	9190	100
373	20250319	131800	34484310	9190	9190	9190	9190	28
374	20250319	131700	34226990	9190	9160	9190	9120	338
375	20250319	131600	31138550	9190	9190	9190	9190	2
376	20250319	131500	31120170	9160	9160	9160	9160	0
377	20250319	131400	31120170	9160	9160	9160	9160	0
378	20250319	131300	31120170	9160	9160	9160	9160	0
379	20250319	131200	31120170	9160	9160	9160	9160	0
380	20250319	131100	31120170	9160	9160	9160	9160	0
381	20250319	131000	31120170	9160	9160	9160	9160	0
382	20250319	130900	31120170	9160	9160	9160	9160	0
383	20250319	130800	31120170	9160	9160	9160	9160	0
384	20250319	130700	31120170	9160	9160	9160	9160	0
385	20250319	130600	31120170	9160	9160	9160	9160	40
386	20250319	130500	30753770	9170	9170	9170	9170	0
387	20250319	130400	30753770	9170	9170	9170	9170	0
388	20250319	130300	30753770	9170	9170	9170	9170	0
389	20250319	130200	30753770	9170	9170	9170	9170	0
390	20250319	130100	30753770	9170	9170	9170	9170	1
391	20250319	130000	30744600	9190	9190	9190	9190	0
392	20250319	125900	30744600	9190	9190	9190	9190	0
393	20250319	125800	30744600	9190	9190	9190	9190	0
394	20250319	125700	30744600	9190	9190	9190	9190	0
395	20250319	125600	30744600	9190	9190	9190	9190	0
396	20250319	125500	30744600	9190	9190	9190	9190	1
397	20250319	125400	30735410	9160	9160	9160	9160	0
398	20250319	125300	30735410	9160	9160	9160	9160	0
399	20250319	125200	30735410	9160	9160	9160	9160	0
400	20250319	125100	30735410	9160	9160	9160	9160	1
401	20250319	125000	30726250	9170	9170	9170	9170	0
402	20250319	124900	30726250	9170	9170	9170	9170	0
403	20250319	124800	30726250	9170	9170	9170	9170	0
404	20250319	124700	30726250	9170	9170	9170	9170	0
405	20250319	124600	30726250	9170	9170	9170	9170	0
406	20250319	124500	30726250	9170	9170	9170	9170	0
407	20250319	124400	30726250	9170	9170	9170	9170	0
408	20250319	124300	30726250	9170	9170	9170	9170	0
409	20250319	124200	30726250	9170	9170	9170	9170	0
410	20250319	124100	30726250	9170	9170	9170	9170	0
411	20250319	124000	30726250	9170	9170	9170	9170	1
412	20250319	123900	30717080	9170	9170	9170	9170	7
413	20250319	123800	30652890	9170	9170	9170	9170	11
414	20250319	123700	30552020	9190	9190	9190	9190	0
415	20250319	123600	30552020	9190	9190	9190	9190	0
416	20250319	123500	30552020	9190	9190	9190	9190	0
417	20250319	123400	30552020	9190	9190	9190	9190	0
418	20250319	123300	30552020	9190	9190	9190	9190	0
419	20250319	123200	30552020	9190	9190	9190	9190	0
420	20250319	123100	30552020	9190	9190	9190	9190	0
421	20250319	123000	30552020	9190	9190	9190	9190	0
422	20250319	122900	30552020	9190	9190	9190	9190	0
423	20250319	122800	30552020	9190	9190	9190	9190	0
424	20250319	122700	30552020	9190	9190	9190	9190	0
425	20250319	122600	30552020	9190	9190	9190	9190	0
426	20250319	122500	30552020	9190	9190	9190	9190	0
427	20250319	122400	30552020	9190	9190	9190	9190	0
428	20250319	122300	30552020	9190	9190	9190	9190	0
429	20250319	122200	30552020	9190	9190	9190	9190	0
430	20250319	122100	30552020	9190	9190	9190	9190	0
431	20250319	122000	30552020	9190	9190	9190	9190	1
432	20250319	121900	30542830	9150	9150	9150	9150	0
433	20250319	121800	30542830	9150	9150	9150	9150	0
434	20250319	121700	30542830	9150	9150	9150	9150	0
435	20250319	121600	30542830	9150	9150	9150	9150	1
436	20250319	121500	30533680	9200	9200	9200	9200	0
437	20250319	121400	30533680	9200	9200	9200	9200	0
438	20250319	121300	30533680	9200	9200	9200	9200	0
439	20250319	121200	30533680	9200	9200	9200	9200	0
440	20250319	121100	30533680	9200	9200	9200	9200	0
441	20250319	121000	30533680	9200	9200	9200	9200	0
442	20250319	120900	30533680	9200	9200	9200	9200	0
443	20250319	120800	30533680	9200	9200	9200	9200	0
444	20250319	120700	30533680	9200	9200	9200	9200	0
445	20250319	120600	30533680	9200	9200	9200	9200	20
446	20250319	120500	30349680	9200	9200	9200	9200	0
447	20250319	120400	30349680	9200	9200	9200	9200	0
448	20250319	120300	30349680	9200	9200	9200	9200	0
449	20250319	120200	30349680	9200	9200	9200	9200	0
450	20250319	120100	30349680	9200	9200	9200	9200	0
451	20250319	120000	30349680	9200	9200	9200	9200	0
452	20250319	115900	30349680	9200	9200	9200	9200	0
453	20250319	115800	30349680	9200	9200	9200	9200	0
454	20250319	115700	30349680	9200	9200	9200	9200	0
455	20250319	115600	30349680	9200	9200	9200	9200	0
456	20250319	115500	30349680	9200	9200	9200	9200	0
457	20250319	115400	30349680	9200	9200	9200	9200	0
458	20250319	115300	30349680	9200	9200	9200	9200	0
459	20250319	115200	30349680	9200	9200	9200	9200	0
460	20250319	115100	30349680	9200	9200	9200	9200	0
461	20250319	115000	30349680	9200	9200	9200	9200	0
462	20250319	114900	30349680	9200	9200	9200	9200	0
463	20250319	114800	30349680	9200	9200	9200	9200	0
464	20250319	114700	30349680	9200	9200	9200	9200	0
465	20250319	114600	30349680	9200	9200	9200	9200	15
466	20250319	114500	30211680	9200	9200	9200	9200	5
467	20250319	114400	30165680	9200	9200	9200	9200	1
468	20250319	114300	30156480	9200	9200	9200	9200	0
469	20250319	114200	30156480	9200	9200	9200	9200	0
470	20250319	114100	30156480	9200	9200	9200	9200	0
471	20250319	114000	30156480	9200	9200	9200	9200	0
472	20250319	113900	30156480	9200	9200	9200	9200	0
473	20250319	113800	30156480	9200	9200	9200	9200	0
474	20250319	113700	30156480	9200	9200	9200	9200	0
475	20250319	113600	30156480	9200	9200	9200	9200	0
476	20250319	113500	30156480	9200	9200	9200	9200	6
477	20250319	113400	30101280	9200	9200	9200	9200	0
478	20250319	113300	30101280	9200	9200	9200	9200	0
479	20250319	113200	30101280	9200	9200	9200	9200	3
480	20250319	113100	30073680	9200	9200	9200	9200	3
481	20250319	113000	30046080	9200	9200	9200	9200	2
482	20250319	112900	30027680	9200	9200	9200	9200	0
483	20250319	112800	30027680	9200	9200	9200	9200	0
484	20250319	112700	30027680	9200	9200	9200	9200	1
485	20250319	112600	30018480	9130	9130	9130	9130	0
486	20250319	112500	30018480	9130	9130	9130	9130	0
487	20250319	112400	30018480	9130	9130	9130	9130	200
488	20250319	112300	28192480	9200	9200	9200	9200	0
489	20250319	112200	28192480	9200	9200	9200	9200	1
490	20250319	112100	28183280	9200	9200	9200	9200	1
491	20250319	112000	28174080	9200	9190	9200	9190	4
492	20250319	111900	28137310	9150	9150	9150	9150	0
493	20250319	111800	28137310	9150	9150	9150	9150	0
494	20250319	111700	28137310	9150	9150	9150	9150	0
495	20250319	111600	28137310	9150	9150	9150	9150	2
496	20250319	111500	28119010	9200	9200	9200	9200	0
497	20250319	111400	28119010	9200	9200	9200	9200	0
498	20250319	111300	28119010	9200	9200	9200	9200	0
499	20250319	111200	28119010	9200	9200	9200	9200	0
500	20250319	111100	28119010	9200	9200	9200	9200	0
501	20250319	111000	28119010	9200	9200	9200	9200	0
502	20250319	110900	28119010	9200	9200	9200	9200	0
503	20250319	110800	28119010	9200	9200	9200	9200	0
504	20250319	110700	28119010	9200	9200	9200	9200	0
505	20250319	110600	28119010	9200	9200	9200	9200	1
506	20250319	110500	28109810	9130	9130	9130	9130	2
507	20250319	110400	28091550	9200	9200	9200	9200	2
508	20250319	110300	28073150	9200	9200	9200	9200	0
509	20250319	110200	28073150	9200	9200	9200	9200	0
510	20250319	110100	28073150	9200	9200	9200	9200	0
511	20250319	110000	28073150	9200	9200	9200	9200	0
512	20250319	105900	28073150	9200	9200	9200	9200	0
513	20250319	105800	28073150	9200	9200	9200	9200	0
514	20250319	105700	28073150	9200	9200	9200	9200	0
515	20250319	105600	28073150	9200	9200	9200	9200	11
516	20250319	105500	27971950	9200	9200	9200	9200	0
517	20250319	105400	27971950	9200	9200	9200	9200	0
518	20250319	105300	27971950	9200	9200	9200	9200	1
519	20250319	105200	27962750	9130	9130	9130	9130	0
520	20250319	105100	27962750	9130	9130	9130	9130	0
521	20250319	105000	27962750	9130	9130	9130	9130	0
522	20250319	104900	27962750	9130	9130	9130	9130	0
523	20250319	104800	27962750	9130	9130	9130	9130	0
524	20250319	104700	27962750	9130	9130	9130	9130	20
525	20250319	104600	27780150	9130	9130	9130	9130	7
526	20250319	104500	27716240	9210	9210	9210	9210	0
527	20250319	104400	27716240	9210	9210	9210	9210	0
528	20250319	104300	27716240	9210	9210	9210	9210	45
529	20250319	104200	27301790	9210	9210	9210	9210	1
530	20250319	104100	27292580	9210	9210	9210	9210	0
531	20250319	104000	27292580	9210	9210	9210	9210	0
532	20250319	103900	27292580	9210	9210	9210	9210	0
533	20250319	103800	27292580	9210	9210	9210	9210	0
534	20250319	103700	27292580	9210	9210	9210	9210	0
535	20250319	103600	27292580	9210	9210	9210	9210	0
536	20250319	103500	27292580	9210	9210	9210	9210	0
537	20250319	103400	27292580	9210	9210	9210	9210	0
538	20250319	103300	27292580	9210	9210	9210	9210	0
539	20250319	103200	27292580	9210	9210	9210	9210	0
540	20250319	103100	27292580	9210	9210	9210	9210	2
541	20250319	103000	27274160	9210	9210	9210	9210	0
542	20250319	102900	27274160	9210	9210	9210	9210	0
543	20250319	102800	27274160	9210	9210	9210	9210	0
544	20250319	102700	27274160	9210	9210	9210	9210	0
545	20250319	102600	27274160	9210	9210	9210	9210	0
546	20250319	102500	27274160	9210	9210	9210	9210	0
547	20250319	102400	27274160	9210	9210	9210	9210	0
548	20250319	102300	27274160	9210	9210	9210	9210	0
549	20250319	102200	27274160	9210	9210	9210	9210	0
550	20250319	102100	27274160	9210	9210	9210	9210	0
551	20250319	102000	27274160	9210	9210	9210	9210	0
552	20250319	101900	27274160	9210	9210	9210	9210	0
553	20250319	101800	27274160	9210	9210	9210	9210	1
554	20250319	101700	27264950	9130	9130	9130	9130	0
555	20250319	101600	27264950	9130	9130	9130	9130	1
556	20250319	101500	27255820	9240	9240	9240	9240	0
557	20250319	101400	27255820	9240	9240	9240	9240	0
558	20250319	101300	27255820	9240	9240	9240	9240	0
559	20250319	101200	27255820	9240	9240	9240	9240	0
560	20250319	101100	27255820	9240	9240	9240	9240	0
561	20250319	101000	27255820	9240	9240	9240	9240	0
562	20250319	100900	27255820	9240	9240	9240	9240	0
563	20250319	100800	27255820	9240	9240	9240	9240	0
564	20250319	100700	27255820	9240	9240	9240	9240	0
565	20250319	100600	27255820	9240	9240	9240	9240	0
566	20250319	100500	27255820	9240	9240	9240	9240	0
567	20250319	100400	27255820	9240	9240	9240	9240	0
568	20250319	100300	27255820	9240	9240	9240	9240	0
569	20250319	100200	27255820	9240	9240	9240	9240	0
570	20250319	100100	27255820	9240	9240	9240	9240	0
571	20250319	100000	27255820	9240	9240	9240	9240	0
572	20250319	095900	27255820	9240	9240	9240	9240	0
573	20250319	095800	27255820	9240	9240	9240	9240	0
574	20250319	095700	27255820	9240	9240	9240	9240	0
575	20250319	095600	27255820	9240	9240	9240	9240	0
576	20250319	095500	27255820	9240	9240	9240	9240	0
577	20250319	095400	27255820	9240	9240	9240	9240	0
578	20250319	095300	27255820	9240	9240	9240	9240	0
579	20250319	095200	27255820	9240	9240	9240	9240	10
580	20250319	095100	27163420	9230	9200	9230	9200	957
581	20250319	095000	18331660	9200	9200	9200	9200	20
582	20250319	094900	18147660	9200	9190	9200	9190	85
583	20250319	094800	17366460	9190	9190	9190	9190	0
584	20250319	094700	17366460	9190	9190	9190	9190	0
585	20250319	094600	17366460	9190	9180	9190	9180	5
586	20250319	094500	17320550	9170	9170	9170	9170	0
587	20250319	094400	17320550	9170	9170	9170	9170	300
588	20250319	094300	14569550	9170	9170	9170	9170	0
589	20250319	094200	14569550	9170	9170	9170	9170	0
590	20250319	094100	14569550	9170	9170	9170	9170	0
591	20250319	094000	14569550	9170	9170	9170	9170	0
592	20250319	093900	14569550	9170	9170	9170	9170	93
593	20250319	093800	13716740	9180	9180	9180	9180	0
594	20250319	093700	13716740	9180	9180	9180	9180	0
595	20250319	093600	13716740	9180	9180	9180	9180	0
596	20250319	093500	13716740	9180	9180	9180	9180	0
597	20250319	093400	13716740	9180	9180	9180	9180	0
598	20250319	093300	13716740	9180	9180	9180	9180	122
599	20250319	093200	12596780	9180	9180	9180	9180	0
600	20250319	093100	12596780	9180	9180	9180	9180	0
601	20250319	093000	12596780	9180	9180	9180	9180	0
602	20250319	092900	12596780	9180	9180	9180	9180	0
603	20250319	092800	12596780	9180	9180	9180	9180	0
604	20250319	092700	12596780	9180	9180	9180	9180	3
605	20250319	092600	12569240	9180	9180	9180	9180	0
606	20250319	092500	12569240	9180	9180	9180	9080	3
607	20250319	092400	12541800	9080	9180	9180	9080	7
608	20250319	092300	12477830	9100	9180	9180	9100	17
609	20250319	092200	12322710	9150	9170	9170	9150	14
610	20250319	092100	12194580	9180	9180	9180	9180	0
611	20250319	092000	12194580	9180	9180	9180	9180	0
612	20250319	091900	12194580	9180	9180	9180	9180	0
613	20250319	091800	12194580	9180	9180	9180	9180	0
614	20250319	091700	12194580	9180	9180	9180	9180	0
615	20250319	091600	12194580	9180	9120	9180	9120	2
616	20250319	091500	12176280	9180	9180	9180	9180	0
617	20250319	091400	12176280	9180	9180	9180	9180	0
618	20250319	091300	12176280	9180	9180	9180	9180	0
619	20250319	091200	12176280	9180	9180	9180	9180	26
620	20250319	091100	11937600	9190	9190	9190	9190	0
621	20250319	091000	11937600	9190	9190	9190	9190	0
622	20250319	090900	11937600	9190	9190	9190	9190	0
623	20250319	090800	11937600	9190	9190	9190	9190	0
624	20250319	090700	11937600	9190	9190	9190	9190	0
625	20250319	090600	11937600	9190	9190	9190	9190	0
626	20250319	090500	11937600	9190	9190	9190	9190	24
627	20250319	090400	11717040	9240	9240	9240	9240	0
628	20250319	090300	11717040	9240	9240	9240	9240	0
629	20250319	090200	11717040	9240	9090	9240	9090	246
630	20250319	090100	9473990	9080	9080	9080	9080	29
631	20250319	090000	9210670	9100	9030	9100	9030	1020