KissMeData/009680/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	185500	330606095	9150	9150	9150	9150	51
3	20250304	185400	330606095	9150	9150	9150	9150	0
4	20250304	185300	330606095	9150	9150	9150	9150	0
5	20250304	185200	330606095	9150	9150	9150	9150	0
6	20250304	185100	330606095	9150	9150	9150	9150	0
7	20250304	185000	330606095	9150	9150	9150	9150	0
8	20250304	184900	330606095	9150	9150	9150	9150	0
9	20250304	184800	330606095	9150	9150	9150	9150	0
10	20250304	184700	330606095	9150	9150	9150	9150	0
11	20250304	184600	330606095	9150	9150	9150	9150	0
12	20250304	184500	330606095	9150	9150	9150	9150	0
13	20250304	184400	330606095	9150	9150	9150	9150	0
14	20250304	184300	330606095	9150	9150	9150	9150	0
15	20250304	184200	330606095	9150	9150	9150	9150	0
16	20250304	184100	330606095	9150	9150	9150	9150	0
17	20250304	184000	330606095	9150	9150	9150	9150	0
18	20250304	183900	330606095	9150	9150	9150	9150	0
19	20250304	183800	330606095	9150	9150	9150	9150	0
20	20250304	183700	330606095	9150	9150	9150	9150	0
21	20250304	183600	330606095	9150	9150	9150	9150	0
22	20250304	183500	330606095	9150	9150	9150	9150	0
23	20250304	183400	330606095	9150	9150	9150	9150	0
24	20250304	183300	330606095	9150	9150	9150	9150	0
25	20250304	183200	330606095	9150	9150	9150	9150	0
26	20250304	183100	330606095	9150	9150	9150	9150	0
27	20250304	183000	330606095	9150	9150	9150	9150	0
28	20250304	182900	330606095	9150	9150	9150	9150	0
29	20250304	182800	330606095	9150	9150	9150	9150	0
30	20250304	182700	330606095	9150	9150	9150	9150	0
31	20250304	182600	330606095	9150	9150	9150	9150	0
32	20250304	182500	330606095	9150	9150	9150	9150	51
33	20250304	182400	330606095	9150	9150	9150	9150	0
34	20250304	182300	330606095	9150	9150	9150	9150	0
35	20250304	182200	330606095	9150	9150	9150	9150	0
36	20250304	182100	330606095	9150	9150	9150	9150	0
37	20250304	182000	330606095	9150	9150	9150	9150	0
38	20250304	181900	330606095	9150	9150	9150	9150	0
39	20250304	181800	330606095	9150	9150	9150	9150	0
40	20250304	181700	330606095	9150	9150	9150	9150	0
41	20250304	181600	330606095	9150	9150	9150	9150	0
42	20250304	181500	330606095	9150	9150	9150	9150	0
43	20250304	181400	330606095	9150	9150	9150	9150	0
44	20250304	181300	330606095	9150	9150	9150	9150	0
45	20250304	181200	330606095	9150	9150	9150	9150	0
46	20250304	181100	330606095	9150	9150	9150	9150	0
47	20250304	181000	330606095	9150	9150	9150	9150	0
48	20250304	180900	330606095	9150	9150	9150	9150	0
49	20250304	180800	330606095	9150	9150	9150	9150	0
50	20250304	180700	330606095	9150	9150	9150	9150	0
51	20250304	180600	330606095	9150	9150	9150	9150	0
52	20250304	180500	330606095	9150	9150	9150	9150	0
53	20250304	180400	330606095	9150	9150	9150	9150	0
54	20250304	180300	330606095	9150	9150	9150	9150	0
55	20250304	180200	330606095	9150	9150	9150	9150	0
56	20250304	180100	330606095	9150	9150	9150	9150	0
57	20250304	180000	330606095	9150	9150	9150	9150	0
58	20250304	175900	330606095	9150	9150	9150	9150	0
59	20250304	175800	330606095	9150	9150	9150	9150	0
60	20250304	175700	330606095	9150	9150	9150	9150	0
61	20250304	175600	330606095	9150	9150	9150	9150	0
62	20250304	175500	330606095	9150	9150	9150	9150	51
63	20250304	175400	330606095	9150	9150	9150	9150	0
64	20250304	175300	330606095	9150	9150	9150	9150	0
65	20250304	175200	330606095	9150	9150	9150	9150	0
66	20250304	175100	330606095	9150	9150	9150	9150	0
67	20250304	175000	330606095	9150	9150	9150	9150	0
68	20250304	174900	330606095	9150	9150	9150	9150	0
69	20250304	174800	330606095	9150	9150	9150	9150	0
70	20250304	174700	330606095	9150	9150	9150	9150	0
71	20250304	174600	330606095	9150	9150	9150	9150	0
72	20250304	174500	330606095	9150	9150	9150	9150	0
73	20250304	174400	330606095	9150	9150	9150	9150	0
74	20250304	174300	330606095	9150	9150	9150	9150	0
75	20250304	174200	330606095	9150	9150	9150	9150	0
76	20250304	174100	330606095	9150	9150	9150	9150	0
77	20250304	174000	330606095	9150	9150	9150	9150	0
78	20250304	173900	330606095	9150	9150	9150	9150	0
79	20250304	173800	330606095	9150	9150	9150	9150	0
80	20250304	173700	330606095	9150	9150	9150	9150	0
81	20250304	173600	330606095	9150	9150	9150	9150	0
82	20250304	173500	330606095	9150	9150	9150	9150	0
83	20250304	173400	330606095	9150	9150	9150	9150	0
84	20250304	173300	330606095	9150	9150	9150	9150	0
85	20250304	173200	330606095	9150	9150	9150	9150	0
86	20250304	173100	330606095	9150	9150	9150	9150	0
87	20250304	173000	330606095	9150	9150	9150	9150	0
88	20250304	172900	330606095	9150	9150	9150	9150	0
89	20250304	172800	330606095	9150	9150	9150	9150	0
90	20250304	172700	330606095	9150	9150	9150	9150	0
91	20250304	172600	330606095	9150	9150	9150	9150	0
92	20250304	172500	330606095	9150	9150	9150	9150	51
93	20250304	172400	330606095	9150	9150	9150	9150	0
94	20250304	172300	330606095	9150	9150	9150	9150	0
95	20250304	172200	330606095	9150	9150	9150	9150	0
96	20250304	172100	330606095	9150	9150	9150	9150	0
97	20250304	172000	330606095	9150	9150	9150	9150	0
98	20250304	171900	330606095	9150	9150	9150	9150	0
99	20250304	171800	330606095	9150	9150	9150	9150	0
100	20250304	171700	330606095	9150	9150	9150	9150	0
101	20250304	171600	330606095	9150	9150	9150	9150	0
102	20250304	171500	330606095	9150	9150	9150	9150	0
103	20250304	171400	330606095	9150	9150	9150	9150	0
104	20250304	171300	330606095	9150	9150	9150	9150	0
105	20250304	171200	330606095	9150	9150	9150	9150	0
106	20250304	171100	330606095	9150	9150	9150	9150	0
107	20250304	171000	330606095	9150	9150	9150	9150	0
108	20250304	170900	330606095	9150	9150	9150	9150	0
109	20250304	170800	330606095	9150	9150	9150	9150	0
110	20250304	170700	330606095	9150	9150	9150	9150	0
111	20250304	170600	330606095	9150	9150	9150	9150	0
112	20250304	170500	330606095	9150	9150	9150	9150	0
113	20250304	170400	330606095	9150	9150	9150	9150	0
114	20250304	170300	330606095	9150	9150	9150	9150	0
115	20250304	170200	330606095	9150	9150	9150	9150	0
116	20250304	170100	330606095	9150	9150	9150	9150	0
117	20250304	170000	330606095	9150	9150	9150	9150	0
118	20250304	165900	330606095	9150	9150	9150	9150	0
119	20250304	165800	330606095	9150	9150	9150	9150	0
120	20250304	165700	330606095	9150	9150	9150	9150	0
121	20250304	165600	330606095	9150	9150	9150	9150	0
122	20250304	165500	330606095	9150	9150	9150	9150	51
123	20250304	165400	330606095	9150	9150	9150	9150	0
124	20250304	165300	330606095	9150	9150	9150	9150	0
125	20250304	165200	330606095	9150	9150	9150	9150	0
126	20250304	165100	330606095	9150	9150	9150	9150	0
127	20250304	165000	330606095	9150	9150	9150	9150	0
128	20250304	164900	330606095	9150	9150	9150	9150	0
129	20250304	164800	330606095	9150	9150	9150	9150	0
130	20250304	164700	330606095	9150	9150	9150	9150	0
131	20250304	164600	330606095	9150	9150	9150	9150	0
132	20250304	164500	330606095	9150	9150	9150	9150	0
133	20250304	164400	330606095	9150	9150	9150	9150	0
134	20250304	164300	330606095	9150	9150	9150	9150	0
135	20250304	164200	330606095	9150	9150	9150	9150	0
136	20250304	164100	330606095	9150	9150	9150	9150	0
137	20250304	164000	330606095	9150	9150	9150	9150	0
138	20250304	163900	330606095	9150	9150	9150	9150	0
139	20250304	163800	330606095	9150	9150	9150	9150	0
140	20250304	163700	330606095	9150	9150	9150	9150	0
141	20250304	163600	330606095	9150	9150	9150	9150	0
142	20250304	163500	330606095	9150	9150	9150	9150	0
143	20250304	163400	330606095	9150	9150	9150	9150	0
144	20250304	163300	330606095	9150	9150	9150	9150	0
145	20250304	163200	330606095	9150	9150	9150	9150	0
146	20250304	163100	330606095	9150	9150	9150	9150	0
147	20250304	163000	330606095	9150	9150	9150	9150	0
148	20250304	162900	330606095	9150	9150	9150	9150	0
149	20250304	162800	330606095	9150	9150	9150	9150	0
150	20250304	162700	330606095	9150	9150	9150	9150	0
151	20250304	162600	330606095	9150	9150	9150	9150	0
152	20250304	162500	330606095	9150	9150	9150	9150	51
153	20250304	162400	330606095	9150	9150	9150	9150	0
154	20250304	162300	330606095	9150	9150	9150	9150	0
155	20250304	162200	330606095	9150	9150	9150	9150	0
156	20250304	162100	330606095	9150	9150	9150	9150	0
157	20250304	162000	330606095	9150	9150	9150	9150	0
158	20250304	161900	330606095	9150	9150	9150	9150	0
159	20250304	161800	330606095	9150	9150	9150	9150	0
160	20250304	161700	330606095	9150	9150	9150	9150	0
161	20250304	161600	330606095	9150	9150	9150	9150	0
162	20250304	161500	330606095	9150	9150	9150	9150	0
163	20250304	161400	330606095	9150	9150	9150	9150	0
164	20250304	161300	330606095	9150	9150	9150	9150	0
165	20250304	161200	330606095	9150	9150	9150	9150	0
166	20250304	161100	330606095	9150	9150	9150	9150	0
167	20250304	161000	330606095	9150	9150	9150	9150	0
168	20250304	160900	330606095	9150	9150	9150	9150	0
169	20250304	160800	330606095	9150	9150	9150	9150	0
170	20250304	160700	330606095	9150	9150	9150	9150	0
171	20250304	160600	330606095	9150	9150	9150	9150	0
172	20250304	160500	330606095	9150	9150	9150	9150	0
173	20250304	160400	330606095	9150	9150	9150	9150	0
174	20250304	160300	330606095	9150	9150	9150	9150	0
175	20250304	160200	330606095	9150	9150	9150	9150	0
176	20250304	160100	330606095	9150	9150	9150	9150	0
177	20250304	160000	330606095	9150	9150	9150	9150	0
178	20250304	155900	330606095	9150	9150	9150	9150	0
179	20250304	155800	330606095	9150	9150	9150	9150	0
180	20250304	155700	330606095	9150	9150	9150	9150	0
181	20250304	155600	330606095	9150	9150	9150	9150	0
182	20250304	155500	330606095	9150	9150	9150	9150	51
183	20250304	155400	330606095	9150	9150	9150	9150	0
184	20250304	155300	330606095	9150	9150	9150	9150	0
185	20250304	155200	330606095	9150	9150	9150	9150	0
186	20250304	155100	330606095	9150	9150	9150	9150	0
187	20250304	155000	330606095	9150	9150	9150	9150	0
188	20250304	154900	330606095	9150	9150	9150	9150	0
189	20250304	154800	330606095	9150	9150	9150	9150	0
190	20250304	154700	330606095	9150	9150	9150	9150	0
191	20250304	154600	330606095	9150	9150	9150	9150	0
192	20250304	154500	330606095	9150	9150	9150	9150	0
193	20250304	154400	330606095	9150	9150	9150	9150	0
194	20250304	154300	330606095	9150	9150	9150	9150	0
195	20250304	154200	330606095	9150	9150	9150	9150	0
196	20250304	154100	330606095	9150	9150	9150	9150	0
197	20250304	154000	330606095	9150	9150	9150	9150	0
198	20250304	153900	330606095	9150	9150	9150	9150	0
199	20250304	153800	330606095	9150	9150	9150	9150	0
200	20250304	153700	330606095	9150	9150	9150	9150	0
201	20250304	153600	330606095	9150	9150	9150	9150	0
202	20250304	153500	330606095	9150	9150	9150	9150	0
203	20250304	153400	330606095	9150	9150	9150	9150	0
204	20250304	153300	330606095	9150	9150	9150	9150	0
205	20250304	153200	330606095	9150	9150	9150	9150	0
206	20250304	153100	330606095	9150	9150	9150	9150	0
207	20250304	153000	330606095	9150	9150	9150	9150	51
208	20250304	152900	330139445	9150	9150	9150	9150	0
209	20250304	152800	330139445	9150	9150	9150	9150	0
210	20250304	152700	330139445	9150	9150	9150	9150	0
211	20250304	152600	330139445	9150	9150	9150	9150	0
212	20250304	152500	330139445	9150	9150	9150	9150	0
213	20250304	152400	330139445	9150	9150	9150	9150	0
214	20250304	152300	330139445	9150	9150	9150	9150	0
215	20250304	152200	330139445	9150	9150	9150	9150	0
216	20250304	152100	330139445	9150	9150	9150	9150	0
217	20250304	152000	330139445	9150	9150	9150	9150	0
218	20250304	151900	330139445	9150	9150	9150	9150	0
219	20250304	151800	330139445	9150	9150	9150	9150	137
220	20250304	151700	328885895	9140	9140	9140	9140	4
221	20250304	151600	328849335	9140	9140	9140	9140	0
222	20250304	151500	328849335	9140	9150	9150	9140	244
223	20250304	151400	326618695	9145	9145	9145	9145	7
224	20250304	151300	326554680	9150	9150	9150	9150	0
225	20250304	151200	326554680	9150	9150	9150	9150	8
226	20250304	151100	326481480	9150	9150	9150	9150	0
227	20250304	151000	326481480	9150	9150	9150	9150	0
228	20250304	150900	326481480	9150	9150	9150	9150	0
229	20250304	150800	326481480	9150	9150	9150	9150	0
230	20250304	150700	326481480	9150	9150	9150	9150	0
231	20250304	150600	326481480	9150	9150	9150	9150	761
232	20250304	150500	319518330	9140	9140	9140	9140	0
233	20250304	150400	319518330	9140	9140	9140	9140	0
234	20250304	150300	319518330	9140	9140	9140	9140	16
235	20250304	150200	319372090	9150	9140	9150	9140	227
236	20250304	150100	317295910	9130	9140	9140	9130	39
237	20250304	150000	316939520	9130	9130	9130	9130	1
238	20250304	145900	316930390	9120	9120	9120	9120	0
239	20250304	145800	316930390	9120	9130	9130	9120	1319
240	20250304	145700	304888100	9130	9130	9130	9130	10
241	20250304	145600	304796800	9130	9130	9130	9130	0
242	20250304	145500	304796800	9130	9130	9130	9130	11
243	20250304	145400	304696370	9130	9130	9130	9130	0
244	20250304	145300	304696370	9130	9130	9130	9130	17
245	20250304	145200	304541160	9140	9140	9140	9140	0
246	20250304	145100	304541160	9140	9140	9140	9140	17
247	20250304	145000	304385780	9140	9140	9140	9140	0
248	20250304	144900	304385780	9140	9140	9140	9140	21
249	20250304	144800	304193840	9140	9140	9140	9140	0
250	20250304	144700	304193840	9140	9140	9140	9140	1
251	20250304	144600	304184700	9150	9130	9150	9130	814
252	20250304	144500	296737530	9120	9140	9150	9120	120
253	20250304	144400	295639900	9150	9140	9150	9140	130
254	20250304	144300	294451130	9140	9140	9140	9140	0
255	20250304	144200	294451130	9140	9140	9140	9140	11
256	20250304	144100	294350590	9140	9140	9140	9140	0
257	20250304	144000	294350590	9140	9140	9140	9140	11
258	20250304	143900	294250050	9140	9140	9140	9140	0
259	20250304	143800	294250050	9140	9140	9140	9140	11
260	20250304	143700	294149510	9130	9130	9130	9130	2
261	20250304	143600	294131250	9130	9130	9130	9130	1
262	20250304	143500	294122120	9130	9130	9130	9130	0
263	20250304	143400	294122120	9130	9150	9150	9120	395
264	20250304	143300	290509760	9140	9140	9140	9140	0
265	20250304	143200	290509760	9140	9140	9150	9140	7
266	20250304	143100	290445740	9130	9130	9130	9130	0
267	20250304	143000	290445740	9130	9150	9150	9120	524
268	20250304	142900	285651620	9150	9150	9150	9150	0
269	20250304	142800	285651620	9150	9160	9160	9150	26
270	20250304	142700	285413610	9150	9150	9150	9150	39
271	20250304	142600	285056760	9150	9160	9170	9150	1161
272	20250304	142500	274412970	9160	9160	9170	9160	162
273	20250304	142400	272928930	9160	9160	9160	9160	0
274	20250304	142300	272928930	9160	9150	9160	9150	311
275	20250304	142200	270083170	9150	9150	9150	9150	0
276	20250304	142100	270083170	9150	9150	9150	9150	117
277	20250304	142000	269012620	9160	9150	9160	9150	30
278	20250304	141900	268737830	9160	9150	9160	9150	311
279	20250304	141800	265889370	9150	9150	9150	9150	0
280	20250304	141700	265889370	9150	9150	9150	9150	11
281	20250304	141600	265788720	9150	9150	9150	9150	0
282	20250304	141500	265788720	9150	9150	9150	9150	11
283	20250304	141400	265688070	9150	9150	9150	9150	2
284	20250304	141300	265669770	9150	9150	9150	9150	14
285	20250304	141200	265541670	9150	9150	9150	9150	0
286	20250304	141100	265541670	9150	9150	9150	9150	0
287	20250304	141000	265541670	9150	9150	9150	9150	11
288	20250304	140900	265441020	9150	9150	9150	9150	0
289	20250304	140800	265441020	9150	9150	9150	9150	11
290	20250304	140700	265340370	9140	9140	9140	9140	0
291	20250304	140600	265340370	9140	9130	9140	9130	176
292	20250304	140500	263733230	9130	9130	9130	9130	166
293	20250304	140400	262217650	9120	9110	9120	9110	584
294	20250304	140300	256897320	9110	9110	9110	9110	0
295	20250304	140200	256897320	9110	9110	9110	9110	11
296	20250304	140100	256797110	9110	9110	9110	9110	0
297	20250304	140000	256797110	9110	9110	9110	9110	11
298	20250304	135900	256696900	9110	9110	9110	9110	1
299	20250304	135800	256687790	9110	9110	9110	9110	12
300	20250304	135700	256578470	9110	9110	9110	9110	0
301	20250304	135600	256578470	9110	9110	9110	9110	10
302	20250304	135500	256487370	9110	9110	9110	9110	0
303	20250304	135400	256487370	9110	9110	9110	9110	11
304	20250304	135300	256387160	9110	9110	9110	9110	1
305	20250304	135200	256378050	9120	9120	9120	9120	0
306	20250304	135100	256378050	9120	9120	9120	9120	0
307	20250304	135000	256378050	9120	9120	9120	9120	101
308	20250304	134900	255456930	9130	9130	9130	9130	11
309	20250304	134800	255356500	9130	9130	9130	9130	0
310	20250304	134700	255356500	9130	9130	9130	9130	11
311	20250304	134600	255256070	9120	9120	9120	9120	227
312	20250304	134500	253185830	9110	9110	9120	9110	711
313	20250304	134400	246706820	9110	9120	9120	9100	171
314	20250304	134300	245150570	9110	9170	9170	9110	2932
315	20250304	134200	218382870	9170	9170	9170	9170	0
316	20250304	134100	218382870	9170	9170	9170	9170	10
317	20250304	134000	218291170	9170	9170	9170	9170	0
318	20250304	133900	218291170	9170	9170	9170	9170	11
319	20250304	133800	218190300	9160	9160	9160	9160	0
320	20250304	133700	218190300	9160	9170	9170	9160	12
321	20250304	133600	218080270	9160	9160	9160	9160	3
322	20250304	133500	218052790	9170	9170	9170	9170	0
323	20250304	133400	218052790	9170	9170	9170	9170	11
324	20250304	133300	217951920	9170	9170	9170	9170	0
325	20250304	133200	217951920	9170	9170	9170	9170	11
326	20250304	133100	217851050	9170	9170	9170	9170	0
327	20250304	133000	217851050	9170	9170	9170	9170	159
328	20250304	132900	216393020	9170	9170	9170	9170	0
329	20250304	132800	216393020	9170	9170	9170	9170	11
330	20250304	132700	216292150	9160	9160	9160	9160	0
331	20250304	132600	216292150	9160	9160	9160	9150	943
332	20250304	132500	207654320	9160	9160	9160	9160	188
333	20250304	132400	205932240	9160	9160	9160	9160	11
334	20250304	132300	205831480	9160	9160	9160	9160	0
335	20250304	132200	205831480	9160	9160	9160	9160	11
336	20250304	132100	205730720	9160	9160	9160	9160	5
337	20250304	132000	205684920	9160	9160	9160	9160	11
338	20250304	131900	205584160	9160	9160	9160	9160	0
339	20250304	131800	205584160	9160	9160	9160	9160	0
340	20250304	131700	205584160	9160	9160	9160	9160	10
341	20250304	131600	205492560	9150	9150	9150	9150	0
342	20250304	131500	205492560	9150	9140	9150	9140	10
343	20250304	131400	205401110	9150	9150	9150	9150	0
344	20250304	131300	205401110	9150	9150	9150	9150	35
345	20250304	131200	205080860	9150	9150	9150	9150	0
346	20250304	131100	205080860	9150	9150	9150	9150	11
347	20250304	131000	204980210	9140	9140	9140	9140	0
348	20250304	130900	204980210	9140	9140	9140	9140	0
349	20250304	130800	204980210	9140	9140	9140	9140	3
350	20250304	130700	204952790	9140	9140	9140	9140	0
351	20250304	130600	204952790	9140	9150	9150	9130	776
352	20250304	130500	197852640	9150	9140	9150	9140	204
353	20250304	130400	195987000	9140	9140	9140	9140	5
354	20250304	130300	195941300	9140	9140	9140	9140	7
355	20250304	130200	195877320	9140	9140	9140	9140	0
356	20250304	130100	195877320	9140	9140	9140	9140	10
357	20250304	130000	195785920	9140	9140	9140	9140	0
358	20250304	125900	195785920	9140	9140	9140	9140	0
359	20250304	125800	195785920	9140	9140	9140	9140	10
360	20250304	125700	195694520	9140	9140	9140	9140	0
361	20250304	125600	195694520	9140	9130	9140	9130	21
362	20250304	125500	195502680	9140	9140	9140	9140	0
363	20250304	125400	195502680	9140	9140	9140	9140	11
364	20250304	125300	195402140	9140	9140	9140	9140	0
365	20250304	125200	195402140	9140	9140	9140	9140	20
366	20250304	125100	195219340	9150	9150	9150	9150	0
367	20250304	125000	195219340	9150	9150	9150	9150	10
368	20250304	124900	195127840	9150	9150	9150	9150	0
369	20250304	124800	195127840	9150	9150	9150	9150	10
370	20250304	124700	195036340	9140	9140	9140	9140	0
371	20250304	124600	195036340	9140	9120	9140	9120	296
372	20250304	124500	192334250	9120	9110	9120	9110	196
373	20250304	124400	190547800	9100	9100	9100	9100	587
374	20250304	124300	185206100	9100	9100	9100	9100	0
375	20250304	124200	185206100	9100	9100	9100	9100	14
376	20250304	124100	185078700	9110	9100	9110	9100	68
377	20250304	124000	184459790	9110	9110	9110	9110	0
378	20250304	123900	184459790	9110	9110	9110	9110	11
379	20250304	123800	184359580	9110	9110	9110	9110	40
380	20250304	123700	183995180	9110	9120	9120	9100	521
381	20250304	123600	179253160	9110	9110	9110	9110	0
382	20250304	123500	179253160	9110	9110	9110	9110	0
383	20250304	123400	179253160	9110	9110	9110	9110	0
384	20250304	123300	179253160	9110	9110	9110	9110	61
385	20250304	123200	178697450	9110	9110	9110	9110	0
386	20250304	123100	178697450	9110	9110	9110	9110	595
387	20250304	123000	173277000	9110	9110	9110	9110	0
388	20250304	122900	173277000	9110	9140	9140	9110	1030
389	20250304	122800	163892860	9140	9140	9140	9140	0
390	20250304	122700	163892860	9140	9140	9140	9140	11
391	20250304	122600	163792320	9140	9150	9150	9140	884
392	20250304	122500	155708450	9150	9140	9150	9140	215
393	20250304	122400	153742160	9140	9140	9140	9140	0
394	20250304	122300	153742160	9140	9140	9140	9140	0
395	20250304	122200	153742160	9140	9140	9140	9140	11
396	20250304	122100	153641620	9140	9140	9140	9140	0
397	20250304	122000	153641620	9140	9140	9140	9140	11
398	20250304	121900	153541080	9140	9140	9140	9140	0
399	20250304	121800	153541080	9140	9140	9140	9140	10
400	20250304	121700	153449680	9140	9140	9140	9140	0
401	20250304	121600	153449680	9140	9140	9140	9140	11
402	20250304	121500	153349140	9140	9140	9140	9140	2
403	20250304	121400	153330860	9140	9140	9140	9140	11
404	20250304	121300	153230320	9140	9140	9140	9140	0
405	20250304	121200	153230320	9140	9140	9140	9140	11
406	20250304	121100	153129780	9130	9130	9130	9130	0
407	20250304	121000	153129780	9130	9130	9130	9130	1
408	20250304	120900	153120650	9120	9120	9120	9120	0
409	20250304	120800	153120650	9120	9120	9120	9120	64
410	20250304	120700	152536970	9140	9140	9140	9140	0
411	20250304	120600	152536970	9140	9120	9140	9120	744
412	20250304	120500	145737050	9130	9110	9130	9100	220
413	20250304	120400	143729880	9120	9120	9120	9120	0
414	20250304	120300	143729880	9120	9120	9120	9120	11
415	20250304	120200	143629560	9120	9120	9120	9120	0
416	20250304	120100	143629560	9120	9120	9120	9120	11
417	20250304	120000	143529240	9120	9120	9120	9120	0
418	20250304	115900	143529240	9120	9120	9120	9120	11
419	20250304	115800	143428920	9120	9120	9120	9120	438
420	20250304	115700	139434360	9120	9120	9120	9120	11
421	20250304	115600	139334040	9120	9120	9120	9120	60
422	20250304	115500	138786840	9130	9130	9130	9130	12
423	20250304	115400	138677280	9120	9120	9120	9120	1
424	20250304	115300	138668160	9130	9130	9130	9130	0
425	20250304	115200	138668160	9130	9130	9130	9130	0
426	20250304	115100	138668160	9130	9130	9130	9130	0
427	20250304	115000	138668160	9130	9130	9130	9130	152
428	20250304	114900	137280400	9140	9140	9140	9140	11
429	20250304	114800	137179860	9130	9130	9130	9130	0
430	20250304	114700	137179860	9130	9140	9140	9130	84
431	20250304	114600	136412600	9140	9120	9140	9120	250
432	20250304	114500	134130240	9120	9120	9120	9120	169
433	20250304	114400	132588960	9120	9120	9120	9120	11
434	20250304	114300	132488640	9120	9120	9120	9120	0
435	20250304	114200	132488640	9120	9120	9120	9120	11
436	20250304	114100	132388320	9120	9120	9120	9120	0
437	20250304	114000	132388320	9120	9120	9120	9120	11
438	20250304	113900	132288000	9120	9120	9120	9120	0
439	20250304	113800	132288000	9120	9120	9120	9120	11
440	20250304	113700	132187680	9110	9110	9110	9110	50
441	20250304	113600	131732180	9120	9120	9120	9120	11
442	20250304	113500	131631860	9120	9120	9120	9120	1
443	20250304	113400	131622740	9120	9120	9120	9120	41
444	20250304	113300	131248820	9120	9120	9120	9120	0
445	20250304	113200	131248820	9120	9120	9120	9120	5
446	20250304	113100	131203220	9120	9120	9120	9120	60
447	20250304	113000	130656020	9120	9120	9120	9120	0
448	20250304	112900	130656020	9120	9120	9120	9120	5
449	20250304	112800	130610420	9110	9110	9110	9110	12
450	20250304	112700	130501100	9110	9110	9110	9110	0
451	20250304	112600	130501100	9110	9120	9130	9110	723
452	20250304	112500	123902630	9100	9100	9120	9100	176
453	20250304	112400	122299690	9080	9080	9080	9080	41
454	20250304	112300	121927410	9100	9070	9100	9070	1226
455	20250304	112200	110781140	9070	9070	9070	9070	0
456	20250304	112100	110781140	9070	9070	9070	9070	167
457	20250304	112000	109266450	9070	9070	9070	9070	13
458	20250304	111900	109148540	9080	9080	9080	9080	0
459	20250304	111800	109148540	9080	9080	9080	9080	10
460	20250304	111700	109057740	9070	9070	9070	9070	0
461	20250304	111600	109057740	9070	9070	9070	9070	0
462	20250304	111500	109057740	9070	9070	9070	9070	0
463	20250304	111400	109057740	9070	9070	9070	9070	0
464	20250304	111300	109057740	9070	9070	9070	9070	0
465	20250304	111200	109057740	9070	9070	9070	9070	0
466	20250304	111100	109057740	9070	9070	9070	9070	0
467	20250304	111000	109057740	9070	9070	9070	9070	0
468	20250304	110900	109057740	9070	9070	9070	9070	0
469	20250304	110800	109057740	9070	9070	9070	9070	0
470	20250304	110700	109057740	9070	9070	9070	9070	0
471	20250304	110600	109057740	9070	9070	9070	9070	72
472	20250304	110500	108404700	9070	9060	9070	9060	197
473	20250304	110400	106618230	9060	9060	9060	9060	0
474	20250304	110300	106618230	9060	9060	9060	9060	11
475	20250304	110200	106518570	9060	9060	9060	9060	0
476	20250304	110100	106518570	9060	9060	9060	9060	71
477	20250304	110000	105875310	9050	9050	9050	9050	0
478	20250304	105900	105875310	9050	9050	9050	9050	0
479	20250304	105800	105875310	9050	9050	9050	9050	0
480	20250304	105700	105875310	9050	9050	9050	9050	0
481	20250304	105600	105875310	9050	9050	9050	9050	0
482	20250304	105500	105875310	9050	9050	9050	9050	0
483	20250304	105400	105875310	9050	9050	9050	9050	0
484	20250304	105300	105875310	9050	9050	9050	9050	0
485	20250304	105200	105875310	9050	9050	9050	9050	0
486	20250304	105100	105875310	9050	9050	9050	9050	0
487	20250304	105000	105875310	9050	9050	9050	9050	0
488	20250304	104900	105875310	9050	9050	9050	9050	0
489	20250304	104800	105875310	9050	9050	9050	9050	36
490	20250304	104700	105549510	9050	9050	9050	9050	0
491	20250304	104600	105549510	9050	9040	9050	9040	14
492	20250304	104500	105422940	9050	9040	9050	9040	843
493	20250304	104400	97801920	9030	9030	9030	9030	0
494	20250304	104300	97801920	9030	9030	9030	9030	0
495	20250304	104200	97801920	9030	9030	9030	9030	0
496	20250304	104100	97801920	9030	9030	9030	9030	0
497	20250304	104000	97801920	9030	9030	9030	9030	0
498	20250304	103900	97801920	9030	9030	9030	9030	0
499	20250304	103800	97801920	9030	9030	9030	9030	0
500	20250304	103700	97801920	9030	9030	9030	9030	0
501	20250304	103600	97801920	9030	9030	9030	9030	0
502	20250304	103500	97801920	9030	9030	9030	9030	0
503	20250304	103400	97801920	9030	9030	9030	9030	0
504	20250304	103300	97801920	9030	9030	9030	9030	0
505	20250304	103200	97801920	9030	9030	9030	9030	0
506	20250304	103100	97801920	9030	9030	9030	9030	0
507	20250304	103000	97801920	9030	9030	9030	9030	103
508	20250304	102900	96871830	9060	9060	9060	9060	0
509	20250304	102800	96871830	9060	9030	9060	9020	1140
510	20250304	102700	86574860	9020	9060	9060	9020	2810
511	20250304	102600	61196140	9060	9020	9060	9020	202
512	20250304	102500	59370100	9020	9010	9020	9010	25
513	20250304	102400	59144820	9010	9010	9010	9010	2
514	20250304	102300	59126800	9010	9030	9030	9010	999
515	20250304	102200	50120570	9040	9040	9040	9040	0
516	20250304	102100	50120570	9040	9040	9040	9040	0
517	20250304	102000	50120570	9040	9040	9040	9040	10
518	20250304	101900	50030170	9040	9040	9040	9040	7
519	20250304	101800	49966890	9040	9040	9040	9040	0
520	20250304	101700	49966890	9040	9040	9040	9040	0
521	20250304	101600	49966890	9040	9040	9040	9040	0
522	20250304	101500	49966890	9040	9040	9040	9040	37
523	20250304	101400	49632410	9040	9040	9040	9040	0
524	20250304	101300	49632410	9040	9040	9040	9040	20
525	20250304	101200	49451610	9070	9070	9070	9070	0
526	20250304	101100	49451610	9070	9030	9070	9030	61
527	20250304	101000	48898960	9050	9050	9050	9050	5
528	20250304	100900	48853710	9050	9050	9050	9050	53
529	20250304	100800	48374060	9030	9030	9030	9030	0
530	20250304	100700	48374060	9030	9030	9030	9030	0
531	20250304	100600	48374060	9030	9030	9030	9030	100
532	20250304	100500	47471060	9050	9050	9050	9050	0
533	20250304	100400	47471060	9050	9050	9050	9050	0
534	20250304	100300	47471060	9050	9060	9060	9050	546
535	20250304	100200	42527040	9070	9070	9070	9070	0
536	20250304	100100	42527040	9070	9070	9070	9070	0
537	20250304	100000	42527040	9070	9070	9070	9070	52
538	20250304	095900	42055400	9080	9080	9080	9080	0
539	20250304	095800	42055400	9080	9080	9080	9080	1
540	20250304	095700	42046320	9080	9080	9080	9080	1
541	20250304	095600	42037240	9070	9070	9070	9070	0
542	20250304	095500	42037240	9070	9070	9070	9070	0
543	20250304	095400	42037240	9070	9070	9070	9070	7
544	20250304	095300	41973750	9070	9070	9070	9070	0
545	20250304	095200	41973750	9070	9070	9070	9070	0
546	20250304	095100	41973750	9070	9070	9070	9070	0
547	20250304	095000	41973750	9070	9070	9070	9070	0
548	20250304	094900	41973750	9070	9070	9070	9070	4
549	20250304	094800	41937470	9060	9070	9070	9060	2
550	20250304	094700	41919340	9070	9070	9070	9070	2
551	20250304	094600	41901200	9070	9070	9070	9070	1
552	20250304	094500	41892130	9070	9070	9070	9070	1
553	20250304	094400	41883060	9070	9070	9070	9070	1
554	20250304	094300	41873990	9060	9050	9060	9050	16
555	20250304	094200	41729100	9050	9040	9060	9040	50
556	20250304	094100	41276900	9050	9050	9050	9050	0
557	20250304	094000	41276900	9050	9050	9050	9050	0
558	20250304	093900	41276900	9050	9050	9050	9050	2
559	20250304	093800	41258800	9050	9050	9060	9050	7
560	20250304	093700	41195410	9050	9050	9050	9050	0
561	20250304	093600	41195410	9050	9050	9050	9050	7
562	20250304	093500	41132060	9050	9050	9050	9050	0
563	20250304	093400	41132060	9050	9050	9050	9050	0
564	20250304	093300	41132060	9050	9050	9050	9050	0
565	20250304	093200	41132060	9050	9020	9050	9020	78
566	20250304	093100	40427170	9020	9020	9020	9020	0
567	20250304	093000	40427170	9020	9020	9020	9020	0
568	20250304	092900	40427170	9020	9020	9020	9020	26
569	20250304	092800	40192650	9030	9030	9030	9030	200
570	20250304	092700	38386650	9030	9030	9030	9030	0
571	20250304	092600	38386650	9030	9030	9030	9030	26
572	20250304	092500	38151870	9040	9040	9040	9040	217
573	20250304	092400	36190190	9060	9040	9060	9040	55
574	20250304	092300	35692970	9060	9050	9060	9050	201
575	20250304	092200	33873910	9050	9050	9050	9050	200
576	20250304	092100	32063910	9060	9060	9060	9060	0
577	20250304	092000	32063910	9060	9060	9060	9060	10
578	20250304	091900	31973310	9060	9010	9060	9010	199
579	20250304	091800	30174090	9020	8990	9020	8990	799
580	20250304	091700	22977080	8970	8970	8970	8970	0
581	20250304	091600	22977080	8970	8970	8970	8970	0
582	20250304	091500	22977080	8970	8970	8970	8970	38
583	20250304	091400	22636220	8980	8980	8980	8980	52
584	20250304	091300	22169260	8950	8950	8950	8950	0
585	20250304	091200	22169260	8950	8950	8950	8950	27
586	20250304	091100	21927610	8960	8960	8960	8960	1
587	20250304	091000	21918650	8960	8960	8960	8960	18
588	20250304	090900	21757370	8960	8960	8960	8960	60
589	20250304	090800	21219770	8940	8940	8940	8940	0
590	20250304	090700	21219770	8940	8950	8950	8940	1055
591	20250304	090600	11782240	8950	8950	8950	8950	20
592	20250304	090500	11603240	8950	8950	8950	8950	9
593	20250304	090400	11522690	8940	8940	8940	8930	345
594	20250304	090300	8440010	8950	9000	9000	8950	425
595	20250304	090200	4626740	9000	9040	9040	9000	417
596	20250304	090100	868640	9040	9040	9040	9040	16
597	20250304	090000	724000	9050	9050	9050	9050	80