KissMeData/109080/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	201800	117961710	8930	8930	8930	8930	68
3	20250319	201700	117961710	8930	8930	8930	8930	0
4	20250319	201600	117961710	8930	8930	8930	8930	0
5	20250319	201500	117961710	8930	8930	8930	8930	0
6	20250319	201400	117961710	8930	8930	8930	8930	0
7	20250319	201300	117961710	8930	8930	8930	8930	0
8	20250319	201200	117961710	8930	8930	8930	8930	0
9	20250319	201100	117961710	8930	8930	8930	8930	0
10	20250319	201000	117961710	8930	8930	8930	8930	0
11	20250319	200900	117961710	8930	8930	8930	8930	0
12	20250319	200800	117961710	8930	8930	8930	8930	0
13	20250319	200700	117961710	8930	8930	8930	8930	0
14	20250319	200600	117961710	8930	8930	8930	8930	0
15	20250319	200500	117961710	8930	8930	8930	8930	0
16	20250319	200400	117961710	8930	8930	8930	8930	0
17	20250319	200300	117961710	8930	8930	8930	8930	0
18	20250319	200200	117961710	8930	8930	8930	8930	0
19	20250319	200100	117961710	8930	8930	8930	8930	0
20	20250319	200000	117961710	8930	8930	8930	8930	0
21	20250319	195900	117961710	8930	8930	8930	8930	0
22	20250319	195800	117961710	8930	8930	8930	8930	0
23	20250319	195700	117961710	8930	8930	8930	8930	0
24	20250319	195600	117961710	8930	8930	8930	8930	0
25	20250319	195500	117961710	8930	8930	8930	8930	0
26	20250319	195400	117961710	8930	8930	8930	8930	0
27	20250319	195300	117961710	8930	8930	8930	8930	0
28	20250319	195200	117961710	8930	8930	8930	8930	0
29	20250319	195100	117961710	8930	8930	8930	8930	0
30	20250319	195000	117961710	8930	8930	8930	8930	0
31	20250319	194900	117961710	8930	8930	8930	8930	0
32	20250319	194800	117961710	8930	8930	8930	8930	68
33	20250319	194700	117961710	8930	8930	8930	8930	0
34	20250319	194600	117961710	8930	8930	8930	8930	0
35	20250319	194500	117961710	8930	8930	8930	8930	0
36	20250319	194400	117961710	8930	8930	8930	8930	0
37	20250319	194300	117961710	8930	8930	8930	8930	0
38	20250319	194200	117961710	8930	8930	8930	8930	0
39	20250319	194100	117961710	8930	8930	8930	8930	0
40	20250319	194000	117961710	8930	8930	8930	8930	0
41	20250319	193900	117961710	8930	8930	8930	8930	0
42	20250319	193800	117961710	8930	8930	8930	8930	0
43	20250319	193700	117961710	8930	8930	8930	8930	0
44	20250319	193600	117961710	8930	8930	8930	8930	0
45	20250319	193500	117961710	8930	8930	8930	8930	0
46	20250319	193400	117961710	8930	8930	8930	8930	0
47	20250319	193300	117961710	8930	8930	8930	8930	0
48	20250319	193200	117961710	8930	8930	8930	8930	0
49	20250319	193100	117961710	8930	8930	8930	8930	0
50	20250319	193000	117961710	8930	8930	8930	8930	0
51	20250319	192900	117961710	8930	8930	8930	8930	0
52	20250319	192800	117961710	8930	8930	8930	8930	0
53	20250319	192700	117961710	8930	8930	8930	8930	0
54	20250319	192600	117961710	8930	8930	8930	8930	0
55	20250319	192500	117961710	8930	8930	8930	8930	0
56	20250319	192400	117961710	8930	8930	8930	8930	0
57	20250319	192300	117961710	8930	8930	8930	8930	0
58	20250319	192200	117961710	8930	8930	8930	8930	0
59	20250319	192100	117961710	8930	8930	8930	8930	0
60	20250319	192000	117961710	8930	8930	8930	8930	0
61	20250319	191900	117961710	8930	8930	8930	8930	0
62	20250319	191800	117961710	8930	8930	8930	8930	68
63	20250319	191700	117961710	8930	8930	8930	8930	0
64	20250319	191600	117961710	8930	8930	8930	8930	0
65	20250319	191500	117961710	8930	8930	8930	8930	0
66	20250319	191400	117961710	8930	8930	8930	8930	0
67	20250319	191300	117961710	8930	8930	8930	8930	0
68	20250319	191200	117961710	8930	8930	8930	8930	0
69	20250319	191100	117961710	8930	8930	8930	8930	0
70	20250319	191000	117961710	8930	8930	8930	8930	0
71	20250319	190900	117961710	8930	8930	8930	8930	0
72	20250319	190800	117961710	8930	8930	8930	8930	0
73	20250319	190700	117961710	8930	8930	8930	8930	0
74	20250319	190600	117961710	8930	8930	8930	8930	0
75	20250319	190500	117961710	8930	8930	8930	8930	0
76	20250319	190400	117961710	8930	8930	8930	8930	0
77	20250319	190300	117961710	8930	8930	8930	8930	0
78	20250319	190200	117961710	8930	8930	8930	8930	0
79	20250319	190100	117961710	8930	8930	8930	8930	0
80	20250319	190000	117961710	8930	8930	8930	8930	0
81	20250319	185900	117961710	8930	8930	8930	8930	0
82	20250319	185800	117961710	8930	8930	8930	8930	0
83	20250319	185700	117961710	8930	8930	8930	8930	0
84	20250319	185600	117961710	8930	8930	8930	8930	0
85	20250319	185500	117961710	8930	8930	8930	8930	0
86	20250319	185400	117961710	8930	8930	8930	8930	0
87	20250319	185300	117961710	8930	8930	8930	8930	0
88	20250319	185200	117961710	8930	8930	8930	8930	0
89	20250319	185100	117961710	8930	8930	8930	8930	0
90	20250319	185000	117961710	8930	8930	8930	8930	0
91	20250319	184900	117961710	8930	8930	8930	8930	0
92	20250319	184800	117961710	8930	8930	8930	8930	68
93	20250319	184700	117961710	8930	8930	8930	8930	0
94	20250319	184600	117961710	8930	8930	8930	8930	0
95	20250319	184500	117961710	8930	8930	8930	8930	0
96	20250319	184400	117961710	8930	8930	8930	8930	0
97	20250319	184300	117961710	8930	8930	8930	8930	0
98	20250319	184200	117961710	8930	8930	8930	8930	0
99	20250319	184100	117961710	8930	8930	8930	8930	0
100	20250319	184000	117961710	8930	8930	8930	8930	0
101	20250319	183900	117961710	8930	8930	8930	8930	0
102	20250319	183800	117961710	8930	8930	8930	8930	0
103	20250319	183700	117961710	8930	8930	8930	8930	0
104	20250319	183600	117961710	8930	8930	8930	8930	0
105	20250319	183500	117961710	8930	8930	8930	8930	0
106	20250319	183400	117961710	8930	8930	8930	8930	0
107	20250319	183300	117961710	8930	8930	8930	8930	0
108	20250319	183200	117961710	8930	8930	8930	8930	0
109	20250319	183100	117961710	8930	8930	8930	8930	0
110	20250319	183000	117961710	8930	8930	8930	8930	0
111	20250319	182900	117961710	8930	8930	8930	8930	0
112	20250319	182800	117961710	8930	8930	8930	8930	0
113	20250319	182700	117961710	8930	8930	8930	8930	0
114	20250319	182600	117961710	8930	8930	8930	8930	0
115	20250319	182500	117961710	8930	8930	8930	8930	0
116	20250319	182400	117961710	8930	8930	8930	8930	0
117	20250319	182300	117961710	8930	8930	8930	8930	0
118	20250319	182200	117961710	8930	8930	8930	8930	0
119	20250319	182100	117961710	8930	8930	8930	8930	0
120	20250319	182000	117961710	8930	8930	8930	8930	0
121	20250319	181900	117961710	8930	8930	8930	8930	0
122	20250319	181800	117961710	8930	8930	8930	8930	68
123	20250319	181700	117961710	8930	8930	8930	8930	0
124	20250319	181600	117961710	8930	8930	8930	8930	0
125	20250319	181500	117961710	8930	8930	8930	8930	0
126	20250319	181400	117961710	8930	8930	8930	8930	0
127	20250319	181300	117961710	8930	8930	8930	8930	0
128	20250319	181200	117961710	8930	8930	8930	8930	0
129	20250319	181100	117961710	8930	8930	8930	8930	0
130	20250319	181000	117961710	8930	8930	8930	8930	0
131	20250319	180900	117961710	8930	8930	8930	8930	0
132	20250319	180800	117961710	8930	8930	8930	8930	0
133	20250319	180700	117961710	8930	8930	8930	8930	0
134	20250319	180600	117961710	8930	8930	8930	8930	0
135	20250319	180500	117961710	8930	8930	8930	8930	0
136	20250319	180400	117961710	8930	8930	8930	8930	0
137	20250319	180300	117961710	8930	8930	8930	8930	0
138	20250319	180200	117961710	8930	8930	8930	8930	0
139	20250319	180100	117961710	8930	8930	8930	8930	0
140	20250319	180000	117961710	8930	8930	8930	8930	0
141	20250319	175900	117961710	8930	8930	8930	8930	0
142	20250319	175800	117961710	8930	8930	8930	8930	0
143	20250319	175700	117961710	8930	8930	8930	8930	0
144	20250319	175600	117961710	8930	8930	8930	8930	0
145	20250319	175500	117961710	8930	8930	8930	8930	0
146	20250319	175400	117961710	8930	8930	8930	8930	0
147	20250319	175300	117961710	8930	8930	8930	8930	0
148	20250319	175200	117961710	8930	8930	8930	8930	0
149	20250319	175100	117961710	8930	8930	8930	8930	0
150	20250319	175000	117961710	8930	8930	8930	8930	0
151	20250319	174900	117961710	8930	8930	8930	8930	0
152	20250319	174800	117961710	8930	8930	8930	8930	68
153	20250319	174700	117961710	8930	8930	8930	8930	0
154	20250319	174600	117961710	8930	8930	8930	8930	0
155	20250319	174500	117961710	8930	8930	8930	8930	0
156	20250319	174400	117961710	8930	8930	8930	8930	0
157	20250319	174300	117961710	8930	8930	8930	8930	0
158	20250319	174200	117961710	8930	8930	8930	8930	0
159	20250319	174100	117961710	8930	8930	8930	8930	0
160	20250319	174000	117961710	8930	8930	8930	8930	0
161	20250319	173900	117961710	8930	8930	8930	8930	0
162	20250319	173800	117961710	8930	8930	8930	8930	0
163	20250319	173700	117961710	8930	8930	8930	8930	0
164	20250319	173600	117961710	8930	8930	8930	8930	0
165	20250319	173500	117961710	8930	8930	8930	8930	0
166	20250319	173400	117961710	8930	8930	8930	8930	0
167	20250319	173300	117961710	8930	8930	8930	8930	0
168	20250319	173200	117961710	8930	8930	8930	8930	0
169	20250319	173100	117961710	8930	8930	8930	8930	0
170	20250319	173000	117961710	8930	8930	8930	8930	0
171	20250319	172900	117961710	8930	8930	8930	8930	0
172	20250319	172800	117961710	8930	8930	8930	8930	0
173	20250319	172700	117961710	8930	8930	8930	8930	0
174	20250319	172600	117961710	8930	8930	8930	8930	0
175	20250319	172500	117961710	8930	8930	8930	8930	0
176	20250319	172400	117961710	8930	8930	8930	8930	0
177	20250319	172300	117961710	8930	8930	8930	8930	0
178	20250319	172200	117961710	8930	8930	8930	8930	0
179	20250319	172100	117961710	8930	8930	8930	8930	0
180	20250319	172000	117961710	8930	8930	8930	8930	0
181	20250319	171900	117961710	8930	8930	8930	8930	0
182	20250319	171800	117961710	8930	8930	8930	8930	68
183	20250319	171700	117961710	8930	8930	8930	8930	0
184	20250319	171600	117961710	8930	8930	8930	8930	0
185	20250319	171500	117961710	8930	8930	8930	8930	0
186	20250319	171400	117961710	8930	8930	8930	8930	0
187	20250319	171300	117961710	8930	8930	8930	8930	0
188	20250319	171200	117961710	8930	8930	8930	8930	0
189	20250319	171100	117961710	8930	8930	8930	8930	0
190	20250319	171000	117961710	8930	8930	8930	8930	0
191	20250319	170900	117961710	8930	8930	8930	8930	0
192	20250319	170800	117961710	8930	8930	8930	8930	0
193	20250319	170700	117961710	8930	8930	8930	8930	0
194	20250319	170600	117961710	8930	8930	8930	8930	0
195	20250319	170500	117961710	8930	8930	8930	8930	0
196	20250319	170400	117961710	8930	8930	8930	8930	0
197	20250319	170300	117961710	8930	8930	8930	8930	0
198	20250319	170200	117961710	8930	8930	8930	8930	0
199	20250319	170100	117961710	8930	8930	8930	8930	0
200	20250319	170000	117961710	8930	8930	8930	8930	0
201	20250319	165900	117961710	8930	8930	8930	8930	0
202	20250319	165800	117961710	8930	8930	8930	8930	0
203	20250319	165700	117961710	8930	8930	8930	8930	0
204	20250319	165600	117961710	8930	8930	8930	8930	0
205	20250319	165500	117961710	8930	8930	8930	8930	0
206	20250319	165400	117961710	8930	8930	8930	8930	0
207	20250319	165300	117961710	8930	8930	8930	8930	0
208	20250319	165200	117961710	8930	8930	8930	8930	0
209	20250319	165100	117961710	8930	8930	8930	8930	0
210	20250319	165000	117961710	8930	8930	8930	8930	0
211	20250319	164900	117961710	8930	8930	8930	8930	0
212	20250319	164800	117961710	8930	8930	8930	8930	68
213	20250319	164700	117961710	8930	8930	8930	8930	0
214	20250319	164600	117961710	8930	8930	8930	8930	0
215	20250319	164500	117961710	8930	8930	8930	8930	0
216	20250319	164400	117961710	8930	8930	8930	8930	0
217	20250319	164300	117961710	8930	8930	8930	8930	0
218	20250319	164200	117961710	8930	8930	8930	8930	0
219	20250319	164100	117961710	8930	8930	8930	8930	0
220	20250319	164000	117961710	8930	8930	8930	8930	0
221	20250319	163900	117961710	8930	8930	8930	8930	0
222	20250319	163800	117961710	8930	8930	8930	8930	0
223	20250319	163700	117961710	8930	8930	8930	8930	0
224	20250319	163600	117961710	8930	8930	8930	8930	0
225	20250319	163500	117961710	8930	8930	8930	8930	0
226	20250319	163400	117961710	8930	8930	8930	8930	0
227	20250319	163300	117961710	8930	8930	8930	8930	0
228	20250319	163200	117961710	8930	8930	8930	8930	0
229	20250319	163100	117961710	8930	8930	8930	8930	0
230	20250319	163000	117961710	8930	8930	8930	8930	0
231	20250319	162900	117961710	8930	8930	8930	8930	0
232	20250319	162800	117961710	8930	8930	8930	8930	0
233	20250319	162700	117961710	8930	8930	8930	8930	0
234	20250319	162600	117961710	8930	8930	8930	8930	0
235	20250319	162500	117961710	8930	8930	8930	8930	0
236	20250319	162400	117961710	8930	8930	8930	8930	0
237	20250319	162300	117961710	8930	8930	8930	8930	0
238	20250319	162200	117961710	8930	8930	8930	8930	0
239	20250319	162100	117961710	8930	8930	8930	8930	0
240	20250319	162000	117961710	8930	8930	8930	8930	0
241	20250319	161900	117961710	8930	8930	8930	8930	0
242	20250319	161800	117961710	8930	8930	8930	8930	68
243	20250319	161700	117961710	8930	8930	8930	8930	0
244	20250319	161600	117961710	8930	8930	8930	8930	0
245	20250319	161500	117961710	8930	8930	8930	8930	0
246	20250319	161400	117961710	8930	8930	8930	8930	0
247	20250319	161300	117961710	8930	8930	8930	8930	0
248	20250319	161200	117961710	8930	8930	8930	8930	0
249	20250319	161100	117961710	8930	8930	8930	8930	0
250	20250319	161000	117961710	8930	8930	8930	8930	0
251	20250319	160900	117961710	8930	8930	8930	8930	0
252	20250319	160800	117961710	8930	8930	8930	8930	0
253	20250319	160700	117961710	8930	8930	8930	8930	0
254	20250319	160600	117961710	8930	8930	8930	8930	0
255	20250319	160500	117961710	8930	8930	8930	8930	0
256	20250319	160400	117961710	8930	8930	8930	8930	0
257	20250319	160300	117961710	8930	8930	8930	8930	0
258	20250319	160200	117961710	8930	8930	8930	8930	0
259	20250319	160100	117961710	8930	8930	8930	8930	0
260	20250319	160000	117961710	8930	8930	8930	8930	0
261	20250319	155900	117961710	8930	8930	8930	8930	0
262	20250319	155800	117961710	8930	8930	8930	8930	0
263	20250319	155700	117961710	8930	8930	8930	8930	0
264	20250319	155600	117961710	8930	8930	8930	8930	0
265	20250319	155500	117961710	8930	8930	8930	8930	0
266	20250319	155400	117961710	8930	8930	8930	8930	0
267	20250319	155300	117961710	8930	8930	8930	8930	0
268	20250319	155200	117961710	8930	8930	8930	8930	0
269	20250319	155100	117961710	8930	8930	8930	8930	0
270	20250319	155000	117961710	8930	8930	8930	8930	0
271	20250319	154900	117961710	8930	8930	8930	8930	0
272	20250319	154800	117961710	8930	8930	8930	8930	68
273	20250319	154700	117961710	8930	8930	8930	8930	0
274	20250319	154600	117961710	8930	8930	8930	8930	0
275	20250319	154500	117961710	8930	8930	8930	8930	0
276	20250319	154400	117961710	8930	8930	8930	8930	0
277	20250319	154300	117961710	8930	8930	8930	8930	0
278	20250319	154200	117961710	8930	8930	8930	8930	0
279	20250319	154100	117961710	8930	8930	8930	8930	0
280	20250319	154000	117961710	8930	8930	8930	8930	0
281	20250319	153900	117961710	8930	8930	8930	8930	0
282	20250319	153800	117961710	8930	8930	8930	8930	0
283	20250319	153700	117961710	8930	8930	8930	8930	0
284	20250319	153600	117961710	8930	8930	8930	8930	0
285	20250319	153500	117961710	8930	8930	8930	8930	0
286	20250319	153400	117961710	8930	8930	8930	8930	0
287	20250319	153300	117961710	8930	8930	8930	8930	0
288	20250319	153200	117961710	8930	8930	8930	8930	0
289	20250319	153100	117961710	8930	8930	8930	8930	0
290	20250319	153000	117961710	8930	8930	8930	8930	68
291	20250319	152900	117354470	8870	8870	8870	8870	0
292	20250319	152800	117354470	8870	8870	8870	8870	0
293	20250319	152700	117354470	8870	8870	8870	8870	0
294	20250319	152600	117354470	8870	8870	8870	8870	0
295	20250319	152500	117354470	8870	8870	8870	8870	0
296	20250319	152400	117354470	8870	8870	8870	8870	0
297	20250319	152300	117354470	8870	8870	8870	8870	0
298	20250319	152200	117354470	8870	8870	8870	8870	0
299	20250319	152100	117354470	8870	8870	8870	8870	0
300	20250319	152000	117354470	8870	8870	8870	8870	0
301	20250319	151900	117354470	8870	8930	8930	8870	41
302	20250319	151800	116988580	8870	8870	8870	8870	4
303	20250319	151700	116953100	8940	8940	8940	8940	30
304	20250319	151600	116684900	8940	8870	8940	8870	25
305	20250319	151500	116462830	8940	8940	8940	8940	0
306	20250319	151400	116462830	8940	8940	8940	8940	0
307	20250319	151300	116462830	8940	8940	8940	8870	158
308	20250319	151200	115050390	8950	8950	8950	8950	0
309	20250319	151100	115050390	8950	8950	8950	8950	0
310	20250319	151000	115050390	8950	8950	8950	8950	0
311	20250319	150900	115050390	8950	8950	8950	8950	0
312	20250319	150800	115050390	8950	8950	8950	8950	0
313	20250319	150700	115050390	8950	8950	8950	8950	0
314	20250319	150600	115050390	8950	8950	8950	8950	0
315	20250319	150500	115050390	8950	8950	8950	8950	0
316	20250319	150400	115050390	8950	8950	8950	8950	0
317	20250319	150300	115050390	8950	8950	8950	8950	0
318	20250319	150200	115050390	8950	8950	8950	8950	0
319	20250319	150100	115050390	8950	8940	8950	8940	2
320	20250319	150000	115032500	8850	8900	8900	8850	2
321	20250319	145900	115014750	8950	8950	8950	8950	0
322	20250319	145800	115014750	8950	8950	8950	8950	0
323	20250319	145700	115014750	8950	8940	8950	8940	308
324	20250319	145600	112258250	8950	8950	8950	8950	0
325	20250319	145500	112258250	8950	8950	8950	8950	0
326	20250319	145400	112258250	8950	8950	8950	8950	0
327	20250319	145300	112258250	8950	8950	8950	8950	0
328	20250319	145200	112258250	8950	8950	8950	8950	0
329	20250319	145100	112258250	8950	8950	8950	8950	0
330	20250319	145000	112258250	8950	8950	8950	8950	0
331	20250319	144900	112258250	8950	8950	8950	8950	0
332	20250319	144800	112258250	8950	8950	8950	8950	0
333	20250319	144700	112258250	8950	8940	8950	8940	345
334	20250319	144600	109170600	8950	8950	8950	8950	0
335	20250319	144500	109170600	8950	8940	8950	8940	1100
336	20250319	144400	99325640	8950	8950	8950	8950	0
337	20250319	144300	99325640	8950	8950	8950	8950	0
338	20250319	144200	99325640	8950	8950	8950	8950	0
339	20250319	144100	99325640	8950	8950	8950	8950	0
340	20250319	144000	99325640	8950	8950	8950	8950	2
341	20250319	143900	99307740	8930	8880	8930	8880	821
342	20250319	143800	92001240	8870	8870	8870	8870	20
343	20250319	143700	91823840	8870	8870	8870	8870	0
344	20250319	143600	91823840	8870	8870	8870	8870	86
345	20250319	143500	91061020	8870	8870	8870	8870	0
346	20250319	143400	91061020	8870	8870	8870	8870	0
347	20250319	143300	91061020	8870	8870	8870	8870	0
348	20250319	143200	91061020	8870	8870	8870	8870	0
349	20250319	143100	91061020	8870	8870	8870	8870	0
350	20250319	143000	91061020	8870	8870	8870	8870	20
351	20250319	142900	90883620	8870	8870	8870	8870	0
352	20250319	142800	90883620	8870	8830	8870	8830	245
353	20250319	142700	88720230	8830	8830	8830	8830	2
354	20250319	142600	88702570	8860	8860	8860	8860	0
355	20250319	142500	88702570	8860	8860	8860	8860	0
356	20250319	142400	88702570	8860	8860	8860	8860	0
357	20250319	142300	88702570	8860	8860	8860	8860	0
358	20250319	142200	88702570	8860	8860	8860	8860	0
359	20250319	142100	88702570	8860	8860	8860	8860	2
360	20250319	142000	88684850	8860	8860	8860	8860	0
361	20250319	141900	88684850	8860	8860	8860	8860	0
362	20250319	141800	88684850	8860	8860	8860	8860	2
363	20250319	141700	88667130	8830	8830	8830	8830	3
364	20250319	141600	88640640	8830	8830	8830	8830	0
365	20250319	141500	88640640	8830	8830	8830	8830	1
366	20250319	141400	88631810	8800	8800	8800	8800	0
367	20250319	141300	88631810	8800	8800	8800	8800	1
368	20250319	141200	88623010	8800	8800	8800	8800	0
369	20250319	141100	88623010	8800	8800	8800	8800	1
370	20250319	141000	88614210	8860	8860	8860	8860	0
371	20250319	140900	88614210	8860	8860	8860	8860	0
372	20250319	140800	88614210	8860	8860	8860	8860	0
373	20250319	140700	88614210	8860	8860	8860	8860	0
374	20250319	140600	88614210	8860	8860	8860	8860	0
375	20250319	140500	88614210	8860	8860	8860	8860	0
376	20250319	140400	88614210	8860	8830	8860	8800	151
377	20250319	140300	87284090	8860	8860	8860	8860	0
378	20250319	140200	87284090	8860	8860	8860	8860	0
379	20250319	140100	87284090	8860	8860	8860	8860	5
380	20250319	140000	87239790	8860	8860	8860	8860	0
381	20250319	135900	87239790	8860	8860	8860	8860	0
382	20250319	135800	87239790	8860	8860	8860	8860	0
383	20250319	135700	87239790	8860	8860	8860	8860	0
384	20250319	135600	87239790	8860	8860	8860	8860	0
385	20250319	135500	87239790	8860	8810	8860	8810	559
386	20250319	135400	82306650	8860	8860	8860	8860	0
387	20250319	135300	82306650	8860	8860	8860	8860	0
388	20250319	135200	82306650	8860	8860	8860	8860	0
389	20250319	135100	82306650	8860	8860	8860	8860	0
390	20250319	135000	82306650	8860	8860	8860	8860	0
391	20250319	134900	82306650	8860	8860	8860	8860	0
392	20250319	134800	82306650	8860	8860	8860	8860	0
393	20250319	134700	82306650	8860	8860	8860	8860	0
394	20250319	134600	82306650	8860	8860	8860	8860	0
395	20250319	134500	82306650	8860	8860	8860	8860	0
396	20250319	134400	82306650	8860	8860	8860	8860	0
397	20250319	134300	82306650	8860	8860	8860	8860	0
398	20250319	134200	82306650	8860	8860	8860	8860	0
399	20250319	134100	82306650	8860	8860	8860	8860	0
400	20250319	134000	82306650	8860	8860	8860	8860	0
401	20250319	133900	82306650	8860	8860	8860	8860	0
402	20250319	133800	82306650	8860	8860	8860	8860	1
403	20250319	133700	82297790	8790	8790	8790	8790	0
404	20250319	133600	82297790	8790	8790	8790	8790	0
405	20250319	133500	82297790	8790	8790	8790	8790	0
406	20250319	133400	82297790	8790	8790	8790	8790	0
407	20250319	133300	82297790	8790	8790	8790	8790	0
408	20250319	133200	82297790	8790	8790	8790	8790	0
409	20250319	133100	82297790	8790	8790	8790	8790	44
410	20250319	133000	81911030	8790	8790	8790	8790	0
411	20250319	132900	81911030	8790	8790	8790	8790	0
412	20250319	132800	81911030	8790	8800	8800	8790	400
413	20250319	132700	78391620	8860	8860	8860	8860	0
414	20250319	132600	78391620	8860	8860	8860	8860	0
415	20250319	132500	78391620	8860	8860	8860	8860	0
416	20250319	132400	78391620	8860	8860	8860	8860	0
417	20250319	132300	78391620	8860	8860	8860	8860	0
418	20250319	132200	78391620	8860	8860	8860	8860	0
419	20250319	132100	78391620	8860	8860	8860	8860	0
420	20250319	132000	78391620	8860	8860	8860	8860	0
421	20250319	131900	78391620	8860	8860	8860	8860	0
422	20250319	131800	78391620	8860	8860	8860	8860	0
423	20250319	131700	78391620	8860	8860	8860	8860	0
424	20250319	131600	78391620	8860	8860	8860	8860	0
425	20250319	131500	78391620	8860	8860	8860	8860	0
426	20250319	131400	78391620	8860	8860	8860	8860	0
427	20250319	131300	78391620	8860	8860	8860	8860	0
428	20250319	131200	78391620	8860	8860	8860	8860	0
429	20250319	131100	78391620	8860	8860	8860	8860	0
430	20250319	131000	78391620	8860	8860	8860	8860	0
431	20250319	130900	78391620	8860	8860	8860	8860	0
432	20250319	130800	78391620	8860	8860	8860	8860	0
433	20250319	130700	78391620	8860	8860	8860	8860	0
434	20250319	130600	78391620	8860	8860	8860	8860	0
435	20250319	130500	78391620	8860	8860	8860	8800	102
436	20250319	130400	77493330	8810	8810	8810	8810	0
437	20250319	130300	77493330	8810	8810	8810	8810	0
438	20250319	130200	77493330	8810	8810	8810	8810	0
439	20250319	130100	77493330	8810	8810	8810	8810	114
440	20250319	130000	76488990	8860	8860	8860	8860	0
441	20250319	125900	76488990	8860	8860	8860	8860	0
442	20250319	125800	76488990	8860	8860	8860	8860	0
443	20250319	125700	76488990	8860	8860	8860	8860	0
444	20250319	125600	76488990	8860	8860	8860	8860	0
445	20250319	125500	76488990	8860	8860	8860	8860	10
446	20250319	125400	76400390	8870	8870	8870	8870	0
447	20250319	125300	76400390	8870	8870	8870	8870	0
448	20250319	125200	76400390	8870	8870	8870	8870	0
449	20250319	125100	76400390	8870	8870	8870	8870	0
450	20250319	125000	76400390	8870	8870	8870	8870	0
451	20250319	124900	76400390	8870	8870	8870	8870	0
452	20250319	124800	76400390	8870	8870	8870	8870	0
453	20250319	124700	76400390	8870	8870	8870	8870	0
454	20250319	124600	76400390	8870	8870	8870	8870	0
455	20250319	124500	76400390	8870	8870	8870	8870	0
456	20250319	124400	76400390	8870	8870	8870	8870	0
457	20250319	124300	76400390	8870	8870	8870	8870	0
458	20250319	124200	76400390	8870	8870	8870	8870	0
459	20250319	124100	76400390	8870	8870	8870	8870	0
460	20250319	124000	76400390	8870	8870	8870	8870	0
461	20250319	123900	76400390	8870	8870	8870	8870	0
462	20250319	123800	76400390	8870	8870	8870	8870	0
463	20250319	123700	76400390	8870	8870	8870	8870	1
464	20250319	123600	76391520	8810	8810	8810	8810	0
465	20250319	123500	76391520	8810	8810	8810	8810	1
466	20250319	123400	76382710	8890	8890	8890	8890	0
467	20250319	123300	76382710	8890	8890	8890	8890	0
468	20250319	123200	76382710	8890	8890	8890	8890	0
469	20250319	123100	76382710	8890	8890	8890	8890	0
470	20250319	123000	76382710	8890	8860	8890	8800	530
471	20250319	122900	71713990	8890	8890	8890	8890	0
472	20250319	122800	71713990	8890	8890	8890	8890	0
473	20250319	122700	71713990	8890	8890	8890	8890	6
474	20250319	122600	71660650	8890	8890	8890	8890	0
475	20250319	122500	71660650	8890	8890	8890	8890	0
476	20250319	122400	71660650	8890	8890	8890	8890	0
477	20250319	122300	71660650	8890	8890	8890	8890	0
478	20250319	122200	71660650	8890	8890	8890	8890	0
479	20250319	122100	71660650	8890	8890	8890	8890	0
480	20250319	122000	71660650	8890	8890	8890	8890	0
481	20250319	121900	71660650	8890	8890	8890	8890	0
482	20250319	121800	71660650	8890	8890	8890	8890	0
483	20250319	121700	71660650	8890	8890	8890	8890	0
484	20250319	121600	71660650	8890	8890	8890	8890	0
485	20250319	121500	71660650	8890	8890	8890	8890	13
486	20250319	121400	71545080	8890	8890	8890	8890	0
487	20250319	121300	71545080	8890	8890	8890	8890	0
488	20250319	121200	71545080	8890	8890	8890	8890	0
489	20250319	121100	71545080	8890	8890	8890	8890	0
490	20250319	121000	71545080	8890	8890	8890	8890	0
491	20250319	120900	71545080	8890	8880	8890	8880	2
492	20250319	120800	71527310	8830	8830	8830	8830	0
493	20250319	120700	71527310	8830	8830	8830	8830	0
494	20250319	120600	71527310	8830	8830	8830	8830	1
495	20250319	120500	71518480	8900	8900	8900	8900	0
496	20250319	120400	71518480	8900	8900	8900	8900	0
497	20250319	120300	71518480	8900	8900	8900	8900	0
498	20250319	120200	71518480	8900	8900	8900	8900	0
499	20250319	120100	71518480	8900	8900	8900	8900	0
500	20250319	120000	71518480	8900	8900	8900	8900	0
501	20250319	115900	71518480	8900	8900	8900	8900	0
502	20250319	115800	71518480	8900	8900	8900	8900	0
503	20250319	115700	71518480	8900	8900	8900	8900	0
504	20250319	115600	71518480	8900	8900	8900	8900	0
505	20250319	115500	71518480	8900	8900	8900	8900	0
506	20250319	115400	71518480	8900	8900	8900	8900	0
507	20250319	115300	71518480	8900	8900	8900	8900	10
508	20250319	115200	71429480	8900	8900	8900	8900	0
509	20250319	115100	71429480	8900	8900	8900	8900	1
510	20250319	115000	71420580	8900	8900	8900	8900	0
511	20250319	114900	71420580	8900	8900	8900	8900	0
512	20250319	114800	71420580	8900	8900	8900	8900	0
513	20250319	114700	71420580	8900	8900	8900	8900	0
514	20250319	114600	71420580	8900	8900	8900	8900	0
515	20250319	114500	71420580	8900	8900	8900	8900	0
516	20250319	114400	71420580	8900	8900	8900	8900	0
517	20250319	114300	71420580	8900	8900	8900	8900	0
518	20250319	114200	71420580	8900	8890	8900	8890	4
519	20250319	114100	71385010	8850	8850	8850	8850	0
520	20250319	114000	71385010	8850	8850	8850	8850	0
521	20250319	113900	71385010	8850	8850	8850	8850	0
522	20250319	113800	71385010	8850	8850	8850	8850	0
523	20250319	113700	71385010	8850	8830	8850	8820	1037
524	20250319	113600	62218100	8830	8830	8830	8830	0
525	20250319	113500	62218100	8830	8830	8830	8830	0
526	20250319	113400	62218100	8830	8830	8830	8830	0
527	20250319	113300	62218100	8830	8830	8830	8830	0
528	20250319	113200	62218100	8830	8830	8830	8830	5
529	20250319	113100	62173950	8830	8830	8830	8830	0
530	20250319	113000	62173950	8830	8830	8830	8830	0
531	20250319	112900	62173950	8830	8830	8830	8830	0
532	20250319	112800	62173950	8830	8830	8830	8830	0
533	20250319	112700	62173950	8830	8830	8830	8830	0
534	20250319	112600	62173950	8830	8830	8830	8830	0
535	20250319	112500	62173950	8830	8830	8830	8830	0
536	20250319	112400	62173950	8830	8830	8830	8830	1
537	20250319	112300	62165120	8790	8800	8800	8790	1300
538	20250319	112200	50736220	8830	8830	8830	8830	0
539	20250319	112100	50736220	8830	8830	8830	8830	0
540	20250319	112000	50736220	8830	8830	8830	8830	0
541	20250319	111900	50736220	8830	8830	8830	8830	0
542	20250319	111800	50736220	8830	8830	8830	8830	1
543	20250319	111700	50727390	8800	8800	8800	8800	0
544	20250319	111600	50727390	8800	8800	8800	8800	100
545	20250319	111500	49847390	8790	8830	8830	8790	148
546	20250319	111400	48545070	8790	8800	8800	8790	632
547	20250319	111300	42988790	8800	8800	8800	8800	199
548	20250319	111200	41237590	8830	8830	8830	8830	0
549	20250319	111100	41237590	8830	8830	8830	8830	0
550	20250319	111000	41237590	8830	8830	8830	8830	0
551	20250319	110900	41237590	8830	8830	8830	8830	1
552	20250319	110800	41228760	8820	8820	8820	8820	33
553	20250319	110700	40937700	8830	8830	8830	8830	0
554	20250319	110600	40937700	8830	8830	8830	8830	0
555	20250319	110500	40937700	8830	8830	8830	8830	0
556	20250319	110400	40937700	8830	8830	8830	8830	0
557	20250319	110300	40937700	8830	8830	8830	8830	0
558	20250319	110200	40937700	8830	8830	8830	8830	0
559	20250319	110100	40937700	8830	8830	8830	8830	0
560	20250319	110000	40937700	8830	8830	8830	8830	0
561	20250319	105900	40937700	8830	8830	8830	8830	0
562	20250319	105800	40937700	8830	8830	8830	8830	0
563	20250319	105700	40937700	8830	8830	8830	8830	0
564	20250319	105600	40937700	8830	8830	8830	8830	0
565	20250319	105500	40937700	8830	8830	8830	8830	0
566	20250319	105400	40937700	8830	8830	8830	8830	0
567	20250319	105300	40937700	8830	8830	8830	8830	0
568	20250319	105200	40937700	8830	8830	8830	8830	0
569	20250319	105100	40937700	8830	8830	8830	8830	1
570	20250319	105000	40928870	8820	8820	8820	8820	0
571	20250319	104900	40928870	8820	8820	8820	8820	0
572	20250319	104800	40928870	8820	8820	8820	8820	0
573	20250319	104700	40928870	8820	8820	8820	8820	30
574	20250319	104600	40664270	8820	8790	8820	8790	2
575	20250319	104500	40646660	8790	8790	8790	8790	0
576	20250319	104400	40646660	8790	8790	8790	8790	140
577	20250319	104300	39416060	8820	8820	8820	8820	0
578	20250319	104200	39416060	8820	8820	8820	8820	0
579	20250319	104100	39416060	8820	8820	8820	8820	0
580	20250319	104000	39416060	8820	8820	8820	8820	0
581	20250319	103900	39416060	8820	8820	8820	8820	0
582	20250319	103800	39416060	8820	8820	8820	8820	0
583	20250319	103700	39416060	8820	8820	8820	8820	0
584	20250319	103600	39416060	8820	8820	8820	8820	0
585	20250319	103500	39416060	8820	8820	8820	8820	0
586	20250319	103400	39416060	8820	8820	8820	8820	1
587	20250319	103300	39407240	8790	8800	8800	8790	31
588	20250319	103200	39134710	8820	8820	8820	8820	0
589	20250319	103100	39134710	8820	8820	8820	8820	0
590	20250319	103000	39134710	8820	8820	8820	8820	0
591	20250319	102900	39134710	8820	8820	8820	8820	1
592	20250319	102800	39125890	8820	8820	8820	8820	0
593	20250319	102700	39125890	8820	8820	8820	8820	0
594	20250319	102600	39125890	8820	8820	8820	8820	0
595	20250319	102500	39125890	8820	8820	8820	8820	1
596	20250319	102400	39117070	8790	8800	8800	8790	1444
597	20250319	102300	26424230	8800	8820	8820	8800	541
598	20250319	102200	21663190	8820	8820	8820	8820	5
599	20250319	102100	21619090	8840	8840	8840	8840	0
600	20250319	102000	21619090	8840	8840	8840	8840	0
601	20250319	101900	21619090	8840	8840	8840	8840	0
602	20250319	101800	21619090	8840	8840	8840	8840	0
603	20250319	101700	21619090	8840	8840	8840	8840	21
604	20250319	101600	21433450	8800	8800	8800	8800	0
605	20250319	101500	21433450	8800	8800	8800	8800	0
606	20250319	101400	21433450	8800	8840	8840	8800	12
607	20250319	101300	21327700	8825	8825	8825	8825	0
608	20250319	101200	21327700	8825	8825	8825	8825	0
609	20250319	101100	21327700	8825	8825	8825	8825	1
610	20250319	101000	21318875	8810	8810	8810	8810	0
611	20250319	100900	21318875	8810	8810	8810	8810	0
612	20250319	100800	21318875	8810	8810	8810	8810	0
613	20250319	100700	21318875	8810	8830	8830	8810	17
614	20250319	100600	21169045	8830	8830	8830	8830	100
615	20250319	100500	20286045	8860	8860	8860	8860	0
616	20250319	100400	20286045	8860	8860	8860	8860	0
617	20250319	100300	20286045	8860	8860	8860	8860	1
618	20250319	100200	20277185	8830	8830	8830	8830	100
619	20250319	100100	19394185	8860	8830	8860	8830	28
620	20250319	100000	19146915	8860	8840	8860	8840	2
621	20250319	095900	19129215	8870	8870	8870	8870	1
622	20250319	095800	19120345	8830	8830	8830	8830	0
623	20250319	095700	19120345	8830	8830	8830	8830	0
624	20250319	095600	19120345	8830	8830	8830	8830	0
625	20250319	095500	19120345	8830	8830	8830	8830	70
626	20250319	095400	18502245	8850	8850	8850	8850	0
627	20250319	095300	18502245	8850	8850	8850	8850	0
628	20250319	095200	18502245	8850	8850	8850	8850	298
629	20250319	095100	15864945	8870	8870	8870	8870	0
630	20250319	095000	15864945	8870	8870	8870	8870	0
631	20250319	094900	15864945	8870	8870	8870	8870	0
632	20250319	094800	15864945	8870	8870	8870	8870	0
633	20250319	094700	15864945	8870	8870	8870	8870	0
634	20250319	094600	15864945	8870	8870	8870	8870	0
635	20250319	094500	15864945	8870	8870	8870	8870	2
636	20250319	094400	15847205	8830	8850	8870	8830	282
637	20250319	094300	13349075	8860	8860	8860	8860	1
638	20250319	094200	13340215	8850	8850	8850	8850	0
639	20250319	094100	13340215	8850	8850	8850	8850	278
640	20250319	094000	10879915	8860	8860	8860	8860	1
641	20250319	093900	10871055	8850	8850	8850	8850	20
642	20250319	093800	10694055	8850	8850	8850	8850	0
643	20250319	093700	10694055	8850	8850	8850	8850	0
644	20250319	093600	10694055	8850	8850	8850	8850	0
645	20250319	093500	10694055	8850	8850	8850	8850	1
646	20250319	093400	10685205	8850	8830	8850	8830	30
647	20250319	093300	10420285	8850	8850	8850	8850	0
648	20250319	093200	10420285	8850	8850	8850	8850	0
649	20250319	093100	10420285	8850	8850	8850	8850	101
650	20250319	093000	9526435	8790	8790	8790	8790	50
651	20250319	092900	9086935	8800	8800	8800	8800	100
652	20250319	092800	8206935	8815	8815	8815	8815	0
653	20250319	092700	8206935	8815	8815	8815	8815	0
654	20250319	092600	8206935	8815	8815	8815	8815	0
655	20250319	092500	8206935	8815	8815	8815	8815	0
656	20250319	092400	8206935	8815	8790	8815	8790	35
657	20250319	092300	7898810	8780	8780	8780	8780	0
658	20250319	092200	7898810	8780	8780	8780	8780	0
659	20250319	092100	7898810	8780	8780	8780	8780	0
660	20250319	092000	7898810	8780	8780	8780	8780	0
661	20250319	091900	7898810	8780	8780	8780	8780	0
662	20250319	091800	7898810	8780	8780	8780	8780	31
663	20250319	091700	7626630	8850	8850	8850	8850	0
664	20250319	091600	7626630	8850	8850	8850	8850	0
665	20250319	091500	7626630	8850	8850	8850	8850	0
666	20250319	091400	7626630	8850	8790	8850	8780	202
667	20250319	091300	5852700	8790	8790	8790	8790	29
668	20250319	091200	5597790	8850	8850	8850	8850	11
669	20250319	091100	5500440	8850	8850	8850	8850	0
670	20250319	091000	5500440	8850	8850	8850	8850	6
671	20250319	090900	5447340	8760	8760	8760	8760	0
672	20250319	090800	5447340	8760	8800	8800	8760	300
673	20250319	090700	2817590	8830	8830	8830	8830	0
674	20250319	090600	2817590	8830	8830	8830	8830	17
675	20250319	090500	2667480	8740	8740	8740	8740	0
676	20250319	090400	2667480	8740	8830	8830	8740	117
677	20250319	090300	1637110	8830	8860	8860	8830	43
678	20250319	090200	1256670	8870	8870	8870	8870	2
679	20250319	090100	1238930	8880	8880	8880	8880	0
680	20250319	090000	1238930	8880	8930	8930	8880	139