KissMeData/023900/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	191000	32204615	9030	9030	9030	9030	202
3	20250317	190900	32204615	9030	9030	9030	9030	0
4	20250317	190800	32204615	9030	9030	9030	9030	0
5	20250317	190700	32204615	9030	9030	9030	9030	0
6	20250317	190600	32204615	9030	9030	9030	9030	0
7	20250317	190500	32204615	9030	9030	9030	9030	0
8	20250317	190400	32204615	9030	9030	9030	9030	0
9	20250317	190300	32204615	9030	9030	9030	9030	0
10	20250317	190200	32204615	9030	9030	9030	9030	0
11	20250317	190100	32204615	9030	9030	9030	9030	0
12	20250317	190000	32204615	9030	9030	9030	9030	0
13	20250317	185900	32204615	9030	9030	9030	9030	0
14	20250317	185800	32204615	9030	9030	9030	9030	0
15	20250317	185700	32204615	9030	9030	9030	9030	0
16	20250317	185600	32204615	9030	9030	9030	9030	0
17	20250317	185500	32204615	9030	9030	9030	9030	0
18	20250317	185400	32204615	9030	9030	9030	9030	0
19	20250317	185300	32204615	9030	9030	9030	9030	0
20	20250317	185200	32204615	9030	9030	9030	9030	0
21	20250317	185100	32204615	9030	9030	9030	9030	0
22	20250317	185000	32204615	9030	9030	9030	9030	0
23	20250317	184900	32204615	9030	9030	9030	9030	0
24	20250317	184800	32204615	9030	9030	9030	9030	0
25	20250317	184700	32204615	9030	9030	9030	9030	0
26	20250317	184600	32204615	9030	9030	9030	9030	0
27	20250317	184500	32204615	9030	9030	9030	9030	0
28	20250317	184400	32204615	9030	9030	9030	9030	0
29	20250317	184300	32204615	9030	9030	9030	9030	0
30	20250317	184200	32204615	9030	9030	9030	9030	0
31	20250317	184100	32204615	9030	9030	9030	9030	0
32	20250317	184000	32204615	9030	9030	9030	9030	202
33	20250317	183900	32204615	9030	9030	9030	9030	0
34	20250317	183800	32204615	9030	9030	9030	9030	0
35	20250317	183700	32204615	9030	9030	9030	9030	0
36	20250317	183600	32204615	9030	9030	9030	9030	0
37	20250317	183500	32204615	9030	9030	9030	9030	0
38	20250317	183400	32204615	9030	9030	9030	9030	0
39	20250317	183300	32204615	9030	9030	9030	9030	0
40	20250317	183200	32204615	9030	9030	9030	9030	0
41	20250317	183100	32204615	9030	9030	9030	9030	0
42	20250317	183000	32204615	9030	9030	9030	9030	0
43	20250317	182900	32204615	9030	9030	9030	9030	0
44	20250317	182800	32204615	9030	9030	9030	9030	0
45	20250317	182700	32204615	9030	9030	9030	9030	0
46	20250317	182600	32204615	9030	9030	9030	9030	0
47	20250317	182500	32204615	9030	9030	9030	9030	0
48	20250317	182400	32204615	9030	9030	9030	9030	0
49	20250317	182300	32204615	9030	9030	9030	9030	0
50	20250317	182200	32204615	9030	9030	9030	9030	0
51	20250317	182100	32204615	9030	9030	9030	9030	0
52	20250317	182000	32204615	9030	9030	9030	9030	0
53	20250317	181900	32204615	9030	9030	9030	9030	0
54	20250317	181800	32204615	9030	9030	9030	9030	0
55	20250317	181700	32204615	9030	9030	9030	9030	0
56	20250317	181600	32204615	9030	9030	9030	9030	0
57	20250317	181500	32204615	9030	9030	9030	9030	0
58	20250317	181400	32204615	9030	9030	9030	9030	0
59	20250317	181300	32204615	9030	9030	9030	9030	0
60	20250317	181200	32204615	9030	9030	9030	9030	0
61	20250317	181100	32204615	9030	9030	9030	9030	0
62	20250317	181000	32204615	9030	9030	9030	9030	202
63	20250317	180900	32204615	9030	9030	9030	9030	0
64	20250317	180800	32204615	9030	9030	9030	9030	0
65	20250317	180700	32204615	9030	9030	9030	9030	0
66	20250317	180600	32204615	9030	9030	9030	9030	0
67	20250317	180500	32204615	9030	9030	9030	9030	0
68	20250317	180400	32204615	9030	9030	9030	9030	0
69	20250317	180300	32204615	9030	9030	9030	9030	0
70	20250317	180200	32204615	9030	9030	9030	9030	0
71	20250317	180100	32204615	9030	9030	9030	9030	0
72	20250317	180000	32204615	9030	9030	9030	9030	0
73	20250317	175900	32204615	9030	9030	9030	9030	0
74	20250317	175800	32204615	9030	9030	9030	9030	0
75	20250317	175700	32204615	9030	9030	9030	9030	0
76	20250317	175600	32204615	9030	9030	9030	9030	0
77	20250317	175500	32204615	9030	9030	9030	9030	0
78	20250317	175400	32204615	9030	9030	9030	9030	0
79	20250317	175300	32204615	9030	9030	9030	9030	0
80	20250317	175200	32204615	9030	9030	9030	9030	0
81	20250317	175100	32204615	9030	9030	9030	9030	0
82	20250317	175000	32204615	9030	9030	9030	9030	0
83	20250317	174900	32204615	9030	9030	9030	9030	0
84	20250317	174800	32204615	9030	9030	9030	9030	0
85	20250317	174700	32204615	9030	9030	9030	9030	0
86	20250317	174600	32204615	9030	9030	9030	9030	0
87	20250317	174500	32204615	9030	9030	9030	9030	0
88	20250317	174400	32204615	9030	9030	9030	9030	0
89	20250317	174300	32204615	9030	9030	9030	9030	0
90	20250317	174200	32204615	9030	9030	9030	9030	0
91	20250317	174100	32204615	9030	9030	9030	9030	0
92	20250317	174000	32204615	9030	9030	9030	9030	202
93	20250317	173900	32204615	9030	9030	9030	9030	0
94	20250317	173800	32204615	9030	9030	9030	9030	0
95	20250317	173700	32204615	9030	9030	9030	9030	0
96	20250317	173600	32204615	9030	9030	9030	9030	0
97	20250317	173500	32204615	9030	9030	9030	9030	0
98	20250317	173400	32204615	9030	9030	9030	9030	0
99	20250317	173300	32204615	9030	9030	9030	9030	0
100	20250317	173200	32204615	9030	9030	9030	9030	0
101	20250317	173100	32204615	9030	9030	9030	9030	0
102	20250317	173000	32204615	9030	9030	9030	9030	0
103	20250317	172900	32204615	9030	9030	9030	9030	0
104	20250317	172800	32204615	9030	9030	9030	9030	0
105	20250317	172700	32204615	9030	9030	9030	9030	0
106	20250317	172600	32204615	9030	9030	9030	9030	0
107	20250317	172500	32204615	9030	9030	9030	9030	0
108	20250317	172400	32204615	9030	9030	9030	9030	0
109	20250317	172300	32204615	9030	9030	9030	9030	0
110	20250317	172200	32204615	9030	9030	9030	9030	0
111	20250317	172100	32204615	9030	9030	9030	9030	0
112	20250317	172000	32204615	9030	9030	9030	9030	0
113	20250317	171900	32204615	9030	9030	9030	9030	0
114	20250317	171800	32204615	9030	9030	9030	9030	0
115	20250317	171700	32204615	9030	9030	9030	9030	0
116	20250317	171600	32204615	9030	9030	9030	9030	0
117	20250317	171500	32204615	9030	9030	9030	9030	0
118	20250317	171400	32204615	9030	9030	9030	9030	0
119	20250317	171300	32204615	9030	9030	9030	9030	0
120	20250317	171200	32204615	9030	9030	9030	9030	0
121	20250317	171100	32204615	9030	9030	9030	9030	0
122	20250317	171000	32204615	9030	9030	9030	9030	202
123	20250317	170900	32204615	9030	9030	9030	9030	0
124	20250317	170800	32204615	9030	9030	9030	9030	0
125	20250317	170700	32204615	9030	9030	9030	9030	0
126	20250317	170600	32204615	9030	9030	9030	9030	0
127	20250317	170500	32204615	9030	9030	9030	9030	0
128	20250317	170400	32204615	9030	9030	9030	9030	0
129	20250317	170300	32204615	9030	9030	9030	9030	0
130	20250317	170200	32204615	9030	9030	9030	9030	0
131	20250317	170100	32204615	9030	9030	9030	9030	0
132	20250317	170000	32204615	9030	9030	9030	9030	0
133	20250317	165900	32204615	9030	9030	9030	9030	0
134	20250317	165800	32204615	9030	9030	9030	9030	0
135	20250317	165700	32204615	9030	9030	9030	9030	0
136	20250317	165600	32204615	9030	9030	9030	9030	0
137	20250317	165500	32204615	9030	9030	9030	9030	0
138	20250317	165400	32204615	9030	9030	9030	9030	0
139	20250317	165300	32204615	9030	9030	9030	9030	0
140	20250317	165200	32204615	9030	9030	9030	9030	0
141	20250317	165100	32204615	9030	9030	9030	9030	0
142	20250317	165000	32204615	9030	9030	9030	9030	0
143	20250317	164900	32204615	9030	9030	9030	9030	0
144	20250317	164800	32204615	9030	9030	9030	9030	0
145	20250317	164700	32204615	9030	9030	9030	9030	0
146	20250317	164600	32204615	9030	9030	9030	9030	0
147	20250317	164500	32204615	9030	9030	9030	9030	0
148	20250317	164400	32204615	9030	9030	9030	9030	0
149	20250317	164300	32204615	9030	9030	9030	9030	0
150	20250317	164200	32204615	9030	9030	9030	9030	0
151	20250317	164100	32204615	9030	9030	9030	9030	0
152	20250317	164000	32204615	9030	9030	9030	9030	202
153	20250317	163900	32204615	9030	9030	9030	9030	0
154	20250317	163800	32204615	9030	9030	9030	9030	0
155	20250317	163700	32204615	9030	9030	9030	9030	0
156	20250317	163600	32204615	9030	9030	9030	9030	0
157	20250317	163500	32204615	9030	9030	9030	9030	0
158	20250317	163400	32204615	9030	9030	9030	9030	0
159	20250317	163300	32204615	9030	9030	9030	9030	0
160	20250317	163200	32204615	9030	9030	9030	9030	0
161	20250317	163100	32204615	9030	9030	9030	9030	0
162	20250317	163000	32204615	9030	9030	9030	9030	0
163	20250317	162900	32204615	9030	9030	9030	9030	0
164	20250317	162800	32204615	9030	9030	9030	9030	0
165	20250317	162700	32204615	9030	9030	9030	9030	0
166	20250317	162600	32204615	9030	9030	9030	9030	0
167	20250317	162500	32204615	9030	9030	9030	9030	0
168	20250317	162400	32204615	9030	9030	9030	9030	0
169	20250317	162300	32204615	9030	9030	9030	9030	0
170	20250317	162200	32204615	9030	9030	9030	9030	0
171	20250317	162100	32204615	9030	9030	9030	9030	0
172	20250317	162000	32204615	9030	9030	9030	9030	0
173	20250317	161900	32204615	9030	9030	9030	9030	0
174	20250317	161800	32204615	9030	9030	9030	9030	0
175	20250317	161700	32204615	9030	9030	9030	9030	0
176	20250317	161600	32204615	9030	9030	9030	9030	0
177	20250317	161500	32204615	9030	9030	9030	9030	0
178	20250317	161400	32204615	9030	9030	9030	9030	0
179	20250317	161300	32204615	9030	9030	9030	9030	0
180	20250317	161200	32204615	9030	9030	9030	9030	0
181	20250317	161100	32204615	9030	9030	9030	9030	0
182	20250317	161000	32204615	9030	9030	9030	9030	202
183	20250317	160900	32204615	9030	9030	9030	9030	0
184	20250317	160800	32204615	9030	9030	9030	9030	0
185	20250317	160700	32204615	9030	9030	9030	9030	0
186	20250317	160600	32204615	9030	9030	9030	9030	0
187	20250317	160500	32204615	9030	9030	9030	9030	0
188	20250317	160400	32204615	9030	9030	9030	9030	0
189	20250317	160300	32204615	9030	9030	9030	9030	0
190	20250317	160200	32204615	9030	9030	9030	9030	0
191	20250317	160100	32204615	9030	9030	9030	9030	0
192	20250317	160000	32204615	9030	9030	9030	9030	0
193	20250317	155900	32204615	9030	9030	9030	9030	0
194	20250317	155800	32204615	9030	9030	9030	9030	0
195	20250317	155700	32204615	9030	9030	9030	9030	0
196	20250317	155600	32204615	9030	9030	9030	9030	0
197	20250317	155500	32204615	9030	9030	9030	9030	0
198	20250317	155400	32204615	9030	9030	9030	9030	0
199	20250317	155300	32204615	9030	9030	9030	9030	0
200	20250317	155200	32204615	9030	9030	9030	9030	0
201	20250317	155100	32204615	9030	9030	9030	9030	0
202	20250317	155000	32204615	9030	9030	9030	9030	0
203	20250317	154900	32204615	9030	9030	9030	9030	0
204	20250317	154800	32204615	9030	9030	9030	9030	0
205	20250317	154700	32204615	9030	9030	9030	9030	0
206	20250317	154600	32204615	9030	9030	9030	9030	0
207	20250317	154500	32204615	9030	9030	9030	9030	0
208	20250317	154400	32204615	9030	9030	9030	9030	0
209	20250317	154300	32204615	9030	9030	9030	9030	0
210	20250317	154200	32204615	9030	9030	9030	9030	0
211	20250317	154100	32204615	9030	9030	9030	9030	0
212	20250317	154000	32204615	9030	9030	9030	9030	202
213	20250317	153900	32204615	9030	9030	9030	9030	0
214	20250317	153800	32204615	9030	9030	9030	9030	0
215	20250317	153700	32204615	9030	9030	9030	9030	0
216	20250317	153600	32204615	9030	9030	9030	9030	0
217	20250317	153500	32204615	9030	9030	9030	9030	0
218	20250317	153400	32204615	9030	9030	9030	9030	0
219	20250317	153300	32204615	9030	9030	9030	9030	0
220	20250317	153200	32204615	9030	9030	9030	9030	0
221	20250317	153100	32204615	9030	9030	9030	9030	0
222	20250317	153000	32204615	9030	9030	9030	9030	202
223	20250317	152900	30380555	9030	9030	9030	9030	0
224	20250317	152800	30380555	9030	9030	9030	9030	0
225	20250317	152700	30380555	9030	9030	9030	9030	0
226	20250317	152600	30380555	9030	9030	9030	9030	0
227	20250317	152500	30380555	9030	9030	9030	9030	0
228	20250317	152400	30380555	9030	9030	9030	9030	0
229	20250317	152300	30380555	9030	9030	9030	9030	0
230	20250317	152200	30380555	9030	9030	9030	9030	0
231	20250317	152100	30380555	9030	9030	9030	9030	0
232	20250317	152000	30380555	9030	9030	9030	9030	0
233	20250317	151900	30380555	9030	9030	9040	9030	47
234	20250317	151800	29956135	9030	9040	9040	9030	63
235	20250317	151700	29387005	9040	9050	9050	9040	19
236	20250317	151600	29215135	9050	9050	9050	9050	0
237	20250317	151500	29215135	9050	9050	9050	9050	0
238	20250317	151400	29215135	9050	9050	9050	9050	2
239	20250317	151300	29197035	9040	9040	9040	9040	0
240	20250317	151200	29197035	9040	9030	9040	9030	166
241	20250317	151100	27697255	9030	9030	9040	9030	164
242	20250317	151000	26214895	9030	9030	9030	9030	3
243	20250317	150900	26187805	9030	9030	9030	9030	0
244	20250317	150800	26187805	9030	9040	9040	9030	6
245	20250317	150700	26133575	9040	9040	9040	9040	3
246	20250317	150600	26106455	9040	9040	9040	9040	6
247	20250317	150500	26052215	9040	9040	9040	9040	10
248	20250317	150400	25961815	9040	9040	9040	9040	8
249	20250317	150300	25889495	9040	9040	9040	9040	4
250	20250317	150200	25853335	9040	9040	9040	9040	0
251	20250317	150100	25853335	9040	9040	9040	9040	0
252	20250317	150000	25853335	9040	9040	9040	9040	21
253	20250317	145900	25663495	9040	9040	9040	9040	0
254	20250317	145800	25663495	9040	9040	9040	9040	0
255	20250317	145700	25663495	9040	9040	9040	9040	10
256	20250317	145600	25573095	9040	9040	9040	9040	0
257	20250317	145500	25573095	9040	9040	9040	9040	3
258	20250317	145400	25545975	9040	9040	9040	9040	14
259	20250317	145300	25419415	9040	9040	9040	9040	0
260	20250317	145200	25419415	9040	9040	9040	9040	39
261	20250317	145100	25066855	9040	9040	9040	9040	0
262	20250317	145000	25066855	9040	9040	9040	9040	4
263	20250317	144900	25030695	9040	9040	9040	9040	0
264	20250317	144800	25030695	9040	9040	9040	9040	0
265	20250317	144700	25030695	9040	9040	9040	9040	0
266	20250317	144600	25030695	9040	9040	9040	9040	1
267	20250317	144500	25021655	9040	9040	9040	9040	0
268	20250317	144400	25021655	9040	9040	9040	9040	0
269	20250317	144300	25021655	9040	9040	9050	9040	4
270	20250317	144200	24985485	9040	9040	9040	9040	0
271	20250317	144100	24985485	9040	9040	9040	9040	1
272	20250317	144000	24976445	9040	9040	9040	9040	1
273	20250317	143900	24967405	9040	9040	9040	9040	8
274	20250317	143800	24895085	9040	9040	9040	9040	0
275	20250317	143700	24895085	9040	9040	9040	9040	0
276	20250317	143600	24895085	9040	9040	9040	9040	0
277	20250317	143500	24895085	9040	9040	9040	9040	0
278	20250317	143400	24895085	9040	9040	9040	9040	0
279	20250317	143300	24895085	9040	9040	9050	9040	151
280	20250317	143200	23529995	9050	9050	9050	9050	7
281	20250317	143100	23466645	9040	9040	9050	9040	4
282	20250317	143000	23430465	9040	9040	9040	9040	0
283	20250317	142900	23430465	9040	9040	9040	9040	0
284	20250317	142800	23430465	9040	9040	9040	9040	1
285	20250317	142700	23421425	9040	9040	9040	9040	0
286	20250317	142600	23421425	9040	9040	9040	9040	0
287	20250317	142500	23421425	9040	9040	9040	9040	1
288	20250317	142400	23412385	9040	9040	9040	9040	0
289	20250317	142300	23412385	9040	9040	9040	9040	0
290	20250317	142200	23412385	9040	9040	9040	9040	12
291	20250317	142100	23303905	9040	9040	9040	9040	1
292	20250317	142000	23294865	9040	9040	9040	9040	0
293	20250317	141900	23294865	9040	9040	9050	9040	164
294	20250317	141800	21812245	9040	9040	9040	9040	1
295	20250317	141700	21803205	9050	9050	9050	9050	0
296	20250317	141600	21803205	9050	9050	9050	9050	0
297	20250317	141500	21803205	9050	9050	9050	9050	0
298	20250317	141400	21803205	9050	9050	9050	9050	0
299	20250317	141300	21803205	9050	9050	9050	9050	0
300	20250317	141200	21803205	9050	9050	9050	9050	0
301	20250317	141100	21803205	9050	9050	9050	9050	0
302	20250317	141000	21803205	9050	9050	9050	9050	0
303	20250317	140900	21803205	9050	9050	9050	9050	0
304	20250317	140800	21803205	9050	9050	9050	9050	0
305	20250317	140700	21803205	9050	9050	9050	9050	1
306	20250317	140600	21794155	9050	9050	9050	9050	0
307	20250317	140500	21794155	9050	9050	9050	9050	0
308	20250317	140400	21794155	9050	9050	9050	9050	0
309	20250317	140300	21794155	9050	9050	9050	9050	0
310	20250317	140200	21794155	9050	9050	9050	9050	0
311	20250317	140100	21794155	9050	9050	9050	9050	0
312	20250317	140000	21794155	9050	9050	9050	9050	0
313	20250317	135900	21794155	9050	9050	9050	9050	1
314	20250317	135800	21785105	9050	9050	9050	9050	0
315	20250317	135700	21785105	9050	9050	9050	9050	1
316	20250317	135600	21776055	9040	9040	9040	9040	0
317	20250317	135500	21776055	9040	9040	9040	9040	0
318	20250317	135400	21776055	9040	9040	9040	9040	0
319	20250317	135300	21776055	9040	9040	9040	9040	0
320	20250317	135200	21776055	9040	9040	9040	9040	0
321	20250317	135100	21776055	9040	9040	9040	9040	0
322	20250317	135000	21776055	9040	9040	9040	9040	0
323	20250317	134900	21776055	9040	9040	9040	9040	0
324	20250317	134800	21776055	9040	9040	9040	9040	0
325	20250317	134700	21776055	9040	9040	9040	9040	0
326	20250317	134600	21776055	9040	9040	9040	9040	0
327	20250317	134500	21776055	9040	9040	9040	9040	1
328	20250317	134400	21767015	9040	9040	9040	9040	4
329	20250317	134300	21730855	9040	9040	9040	9040	18
330	20250317	134200	21568135	9030	9030	9040	9030	17
331	20250317	134100	21414505	9030	9030	9030	9030	0
332	20250317	134000	21414505	9030	9030	9030	9030	0
333	20250317	133900	21414505	9030	9030	9030	9030	0
334	20250317	133800	21414505	9030	9030	9030	9030	5
335	20250317	133700	21369355	9030	9030	9030	9030	0
336	20250317	133600	21369355	9030	9030	9030	9030	0
337	20250317	133500	21369355	9030	9030	9030	9030	0
338	20250317	133400	21369355	9030	9030	9030	9030	1
339	20250317	133300	21360325	9030	9030	9030	9030	2
340	20250317	133200	21342265	9030	9030	9030	9030	0
341	20250317	133100	21342265	9030	9030	9030	9030	5
342	20250317	133000	21297115	9030	9030	9030	9030	0
343	20250317	132900	21297115	9030	9030	9030	9030	0
344	20250317	132800	21297115	9030	9030	9030	9030	0
345	20250317	132700	21297115	9030	9030	9030	9030	6
346	20250317	132600	21242935	9030	9030	9030	9030	0
347	20250317	132500	21242935	9030	9030	9030	9030	2
348	20250317	132400	21224875	9030	9040	9040	9030	15
349	20250317	132300	21089405	9030	9030	9030	9030	0
350	20250317	132200	21089405	9030	9030	9030	9030	0
351	20250317	132100	21089405	9030	9030	9030	9030	0
352	20250317	132000	21089405	9030	9030	9030	9030	0
353	20250317	131900	21089405	9030	9030	9030	9030	0
354	20250317	131800	21089405	9030	9030	9030	9030	0
355	20250317	131700	21089405	9030	9030	9030	9030	0
356	20250317	131600	21089405	9030	9030	9030	9030	0
357	20250317	131500	21089405	9030	9030	9030	9030	0
358	20250317	131400	21089405	9030	9030	9030	9030	0
359	20250317	131300	21089405	9030	9030	9030	9030	0
360	20250317	131200	21089405	9030	9030	9030	9030	0
361	20250317	131100	21089405	9030	9030	9030	9030	0
362	20250317	131000	21089405	9030	9030	9030	9030	0
363	20250317	130900	21089405	9030	9050	9050	9030	19
364	20250317	130800	20917495	9060	9060	9060	9060	0
365	20250317	130700	20917495	9060	9060	9060	9060	2
366	20250317	130600	20899375	9060	9060	9060	9060	0
367	20250317	130500	20899375	9060	9060	9060	9060	0
368	20250317	130400	20899375	9060	9060	9060	9060	0
369	20250317	130300	20899375	9060	9060	9060	9060	0
370	20250317	130200	20899375	9060	9060	9060	9060	0
371	20250317	130100	20899375	9060	9060	9060	9060	0
372	20250317	130000	20899375	9060	9060	9060	9060	0
373	20250317	125900	20899375	9060	9060	9060	9060	0
374	20250317	125800	20899375	9060	9060	9060	9060	0
375	20250317	125700	20899375	9060	9060	9060	9060	0
376	20250317	125600	20899375	9060	9060	9060	9060	0
377	20250317	125500	20899375	9060	9060	9060	9060	1
378	20250317	125400	20890315	9060	9060	9060	9060	0
379	20250317	125300	20890315	9060	9060	9060	9060	0
380	20250317	125200	20890315	9060	9060	9060	9060	0
381	20250317	125100	20890315	9060	9060	9060	9060	4
382	20250317	125000	20854075	9050	9050	9050	9050	5
383	20250317	124900	20808825	9050	9050	9050	9050	0
384	20250317	124800	20808825	9050	9050	9050	9050	0
385	20250317	124700	20808825	9050	9050	9050	9050	0
386	20250317	124600	20808825	9050	9050	9050	9050	0
387	20250317	124500	20808825	9050	9050	9050	9050	0
388	20250317	124400	20808825	9050	9050	9050	9050	0
389	20250317	124300	20808825	9050	9050	9050	9050	0
390	20250317	124200	20808825	9050	9050	9050	9050	1
391	20250317	124100	20799775	9020	9020	9020	9020	0
392	20250317	124000	20799775	9020	9020	9020	9020	0
393	20250317	123900	20799775	9020	9020	9020	9020	0
394	20250317	123800	20799775	9020	9020	9050	9020	122
395	20250317	123700	19699065	9020	9020	9020	9020	0
396	20250317	123600	19699065	9020	9020	9020	9020	0
397	20250317	123500	19699065	9020	9020	9020	9020	0
398	20250317	123400	19699065	9020	9020	9020	9020	0
399	20250317	123300	19699065	9020	9020	9020	9020	2
400	20250317	123200	19681025	9010	9010	9010	9010	0
401	20250317	123100	19681025	9010	9010	9010	9010	0
402	20250317	123000	19681025	9010	9010	9010	9010	0
403	20250317	122900	19681025	9010	9010	9010	9010	0
404	20250317	122800	19681025	9010	9010	9010	9010	0
405	20250317	122700	19681025	9010	9020	9020	9010	3
406	20250317	122600	19653975	9010	9010	9010	9010	0
407	20250317	122500	19653975	9010	9010	9010	9010	0
408	20250317	122400	19653975	9010	9010	9010	9010	0
409	20250317	122300	19653975	9010	9030	9030	9010	178
410	20250317	122200	18048065	9030	9030	9030	9030	0
411	20250317	122100	18048065	9030	9030	9030	9030	0
412	20250317	122000	18048065	9030	9030	9030	9030	0
413	20250317	121900	18048065	9030	9030	9030	9030	0
414	20250317	121800	18048065	9030	9030	9030	9030	0
415	20250317	121700	18048065	9030	9030	9030	9030	0
416	20250317	121600	18048065	9030	9030	9030	9030	2
417	20250317	121500	18030005	9030	9035	9035	9030	5
418	20250317	121400	17984850	9030	9030	9030	9030	0
419	20250317	121300	17984850	9030	9030	9030	9030	0
420	20250317	121200	17984850	9030	9030	9030	9030	0
421	20250317	121100	17984850	9030	9030	9030	9030	0
422	20250317	121000	17984850	9030	9030	9030	9030	0
423	20250317	120900	17984850	9030	9030	9030	9030	0
424	20250317	120800	17984850	9030	9030	9030	9030	0
425	20250317	120700	17984850	9030	9030	9030	9030	0
426	20250317	120600	17984850	9030	9030	9030	9030	0
427	20250317	120500	17984850	9030	9030	9030	9030	16
428	20250317	120400	17840370	9010	9010	9010	9010	0
429	20250317	120300	17840370	9010	9010	9010	9010	0
430	20250317	120200	17840370	9010	9010	9010	9010	0
431	20250317	120100	17840370	9010	9010	9010	9010	2
432	20250317	120000	17822350	9020	9010	9020	9010	19
433	20250317	115900	17651070	9010	9010	9010	9010	5
434	20250317	115800	17606020	9010	9010	9010	9010	0
435	20250317	115700	17606020	9010	9010	9010	9010	1
436	20250317	115600	17597010	9010	9030	9030	9010	302
437	20250317	115500	14871180	9030	9030	9030	9030	1
438	20250317	115400	14862150	9030	9030	9030	9030	0
439	20250317	115300	14862150	9030	9030	9030	9030	0
440	20250317	115200	14862150	9030	9030	9030	9030	0
441	20250317	115100	14862150	9030	9030	9030	9030	1
442	20250317	115000	14853120	9040	9040	9040	9040	0
443	20250317	114900	14853120	9040	9040	9040	9040	0
444	20250317	114800	14853120	9040	9040	9040	9040	0
445	20250317	114700	14853120	9040	9040	9040	9040	1
446	20250317	114600	14844080	9030	9030	9030	9030	0
447	20250317	114500	14844080	9030	9030	9030	9030	0
448	20250317	114400	14844080	9030	9030	9030	9030	0
449	20250317	114300	14844080	9030	9030	9030	9030	0
450	20250317	114200	14844080	9030	9030	9030	9030	0
451	20250317	114100	14844080	9030	9040	9040	9030	132
452	20250317	114000	13651300	9040	9040	9040	9040	8
453	20250317	113900	13578980	9040	9040	9040	9040	0
454	20250317	113800	13578980	9040	9040	9040	9040	0
455	20250317	113700	13578980	9040	9040	9040	9040	8
456	20250317	113600	13506660	9040	9040	9040	9040	0
457	20250317	113500	13506660	9040	9040	9040	9040	0
458	20250317	113400	13506660	9040	9040	9040	9040	15
459	20250317	113300	13371060	9040	9040	9040	9040	18
460	20250317	113200	13208340	9040	9040	9040	9040	0
461	20250317	113100	13208340	9040	9040	9040	9040	1
462	20250317	113000	13199300	9040	9040	9040	9040	16
463	20250317	112900	13054660	9040	9040	9040	9040	0
464	20250317	112800	13054660	9040	9040	9040	9040	0
465	20250317	112700	13054660	9040	9040	9040	9040	2
466	20250317	112600	13036580	9040	9040	9040	9040	5
467	20250317	112500	12991380	9040	9040	9040	9040	3
468	20250317	112400	12964260	9040	9050	9050	9040	20
469	20250317	112300	12783430	9040	9040	9040	9040	0
470	20250317	112200	12783430	9040	9040	9040	9040	8
471	20250317	112100	12711110	9040	9040	9040	9040	2
472	20250317	112000	12693030	9050	9050	9050	9050	4
473	20250317	111900	12656830	9050	9050	9050	9050	0
474	20250317	111800	12656830	9050	9050	9050	9050	127
475	20250317	111700	11507480	9050	9050	9050	9050	0
476	20250317	111600	11507480	9050	9060	9060	9050	2
477	20250317	111500	11489370	9050	9050	9050	9050	0
478	20250317	111400	11489370	9050	9050	9050	9050	0
479	20250317	111300	11489370	9050	9050	9050	9050	1
480	20250317	111200	11480320	9050	9050	9050	9050	0
481	20250317	111100	11480320	9050	9050	9050	9050	0
482	20250317	111000	11480320	9050	9050	9050	9050	0
483	20250317	110900	11480320	9050	9050	9050	9050	0
484	20250317	110800	11480320	9050	9050	9050	9050	1
485	20250317	110700	11471270	9060	9060	9060	9060	0
486	20250317	110600	11471270	9060	9060	9060	9060	0
487	20250317	110500	11471270	9060	9060	9060	9060	0
488	20250317	110400	11471270	9060	9060	9060	9060	0
489	20250317	110300	11471270	9060	9060	9060	9060	0
490	20250317	110200	11471270	9060	9060	9060	9060	0
491	20250317	110100	11471270	9060	9060	9060	9060	0
492	20250317	110000	11471270	9060	9060	9060	9060	7
493	20250317	105900	11407850	9050	9050	9050	9050	5
494	20250317	105800	11362600	9040	9040	9040	9040	0
495	20250317	105700	11362600	9040	9040	9040	9040	0
496	20250317	105600	11362600	9040	9040	9040	9040	0
497	20250317	105500	11362600	9040	9050	9050	9040	3
498	20250317	105400	11335470	9040	9040	9040	9040	0
499	20250317	105300	11335470	9040	9040	9040	9040	0
500	20250317	105200	11335470	9040	9040	9040	9040	0
501	20250317	105100	11335470	9040	9040	9040	9040	0
502	20250317	105000	11335470	9040	9040	9040	9040	0
503	20250317	104900	11335470	9040	9040	9040	9040	0
504	20250317	104800	11335470	9040	9040	9040	9040	1
505	20250317	104700	11326430	9040	9040	9040	9040	0
506	20250317	104600	11326430	9040	9040	9040	9040	14
507	20250317	104500	11199870	9040	9050	9050	9040	28
508	20250317	104400	10946500	9050	9050	9050	9050	38
509	20250317	104300	10602600	9050	9050	9050	9050	0
510	20250317	104200	10602600	9050	9060	9060	9050	114
511	20250317	104100	9570090	9070	9070	9070	9070	0
512	20250317	104000	9570090	9070	9070	9070	9070	0
513	20250317	103900	9570090	9070	9070	9070	9070	0
514	20250317	103800	9570090	9070	9070	9070	9070	0
515	20250317	103700	9570090	9070	9050	9070	9050	49
516	20250317	103600	9126210	9050	9050	9050	9050	7
517	20250317	103500	9062860	9050	9050	9050	9050	12
518	20250317	103400	8954260	9050	9050	9050	9050	0
519	20250317	103300	8954260	9050	9050	9050	9050	7
520	20250317	103200	8890910	9050	9050	9050	9050	0
521	20250317	103100	8890910	9050	9050	9050	9050	26
522	20250317	103000	8655610	9050	9050	9050	9050	0
523	20250317	102900	8655610	9050	9050	9050	9050	0
524	20250317	102800	8655610	9050	9050	9050	9050	3
525	20250317	102700	8628460	9060	9060	9060	9060	2
526	20250317	102600	8610340	9060	9060	9060	9060	0
527	20250317	102500	8610340	9060	9060	9060	9060	0
528	20250317	102400	8610340	9060	9060	9060	9060	0
529	20250317	102300	8610340	9060	9060	9060	9060	0
530	20250317	102200	8610340	9060	9060	9060	9060	0
531	20250317	102100	8610340	9060	9060	9060	9060	0
532	20250317	102000	8610340	9060	9060	9060	9060	0
533	20250317	101900	8610340	9060	9060	9060	9060	0
534	20250317	101800	8610340	9060	9070	9070	9060	24
535	20250317	101700	8392700	9070	9070	9070	9070	0
536	20250317	101600	8392700	9070	9070	9070	9070	0
537	20250317	101500	8392700	9070	9070	9070	9070	1
538	20250317	101400	8383630	9070	9070	9070	9070	0
539	20250317	101300	8383630	9070	9070	9070	9070	1
540	20250317	101200	8374560	9070	9060	9070	9060	6
541	20250317	101100	8320190	9050	9050	9050	9050	10
542	20250317	101000	8229690	9060	9060	9060	9060	1
543	20250317	100900	8220630	9050	9050	9050	9050	0
544	20250317	100800	8220630	9050	9050	9050	9050	0
545	20250317	100700	8220630	9050	9050	9050	9050	7
546	20250317	100600	8157280	9050	9060	9060	9050	6
547	20250317	100500	8102930	9060	9060	9060	9060	21
548	20250317	100400	7912670	9070	9070	9070	9070	1
549	20250317	100300	7903600	9060	9060	9060	9060	0
550	20250317	100200	7903600	9060	9060	9060	9060	0
551	20250317	100100	7903600	9060	9060	9080	9060	135
552	20250317	100000	6680160	9060	9060	9060	9060	2
553	20250317	095900	6662040	9060	9060	9060	9060	2
554	20250317	095800	6643920	9060	9060	9060	9060	0
555	20250317	095700	6643920	9060	9060	9060	9060	0
556	20250317	095600	6643920	9060	9070	9080	9060	128
557	20250317	095500	5482950	9070	9070	9070	9070	0
558	20250317	095400	5482950	9070	9070	9070	9070	0
559	20250317	095300	5482950	9070	9060	9070	9060	9
560	20250317	095200	5401390	9070	9060	9070	9050	27
561	20250317	095100	5156800	9070	9060	9070	9060	29
562	20250317	095000	4894000	9060	9070	9070	9060	2
563	20250317	094900	4875870	9060	9060	9060	9060	0
564	20250317	094800	4875870	9060	9060	9060	9060	1
565	20250317	094700	4866810	9070	9060	9070	9050	40
566	20250317	094600	4504290	9060	9060	9060	9050	5
567	20250317	094500	4459000	9060	9060	9060	9060	0
568	20250317	094400	4459000	9060	9060	9060	9060	0
569	20250317	094300	4459000	9060	9060	9060	9060	0
570	20250317	094200	4459000	9060	9060	9060	9060	0
571	20250317	094100	4459000	9060	9060	9060	9060	8
572	20250317	094000	4386520	9050	9050	9050	9050	0
573	20250317	093900	4386520	9050	9050	9050	9050	0
574	20250317	093800	4386520	9050	9050	9050	9050	0
575	20250317	093700	4386520	9050	9050	9050	9050	0
576	20250317	093600	4386520	9050	9050	9050	9050	0
577	20250317	093500	4386520	9050	9050	9050	9050	0
578	20250317	093400	4386520	9050	9050	9050	9050	42
579	20250317	093300	4006420	9060	9060	9060	9060	0
580	20250317	093200	4006420	9060	9060	9060	9060	0
581	20250317	093100	4006420	9060	9060	9060	9060	0
582	20250317	093000	4006420	9060	9060	9060	9060	0
583	20250317	092900	4006420	9060	9060	9060	9060	0
584	20250317	092800	4006420	9060	9060	9060	9060	0
585	20250317	092700	4006420	9060	9060	9060	9060	0
586	20250317	092600	4006420	9060	9060	9060	9060	4
587	20250317	092500	3970180	9060	9060	9060	9060	0
588	20250317	092400	3970180	9060	9060	9060	9060	0
589	20250317	092300	3970180	9060	9060	9060	9060	0
590	20250317	092200	3970180	9060	9060	9060	9060	0
591	20250317	092100	3970180	9060	9060	9060	9060	193
592	20250317	092000	2221600	9070	9070	9070	9070	0
593	20250317	091900	2221600	9070	9070	9070	9070	0
594	20250317	091800	2221600	9070	9070	9070	9070	0
595	20250317	091700	2221600	9070	9070	9070	9070	0
596	20250317	091600	2221600	9070	9070	9070	9070	0
597	20250317	091500	2221600	9070	9070	9070	9070	0
598	20250317	091400	2221600	9070	9070	9070	9070	0
599	20250317	091300	2221600	9070	9070	9070	9070	0
600	20250317	091200	2221600	9070	9070	9070	9070	0
601	20250317	091100	2221600	9070	9070	9070	9070	50
602	20250317	091000	1768100	9070	9070	9070	9070	59
603	20250317	090900	1232970	9070	9070	9070	9070	44
604	20250317	090800	833890	9070	9070	9070	9070	2
605	20250317	090700	815750	9070	9070	9070	9070	0
606	20250317	090600	815750	9070	9060	9070	9060	62
607	20250317	090500	253950	9070	9070	9070	9070	0
608	20250317	090400	253950	9070	9070	9070	9070	0
609	20250317	090300	253950	9070	9070	9070	9070	1
610	20250317	090200	244880	9060	9060	9060	9060	1
611	20250317	090100	235820	9070	9070	9070	9070	0
612	20250317	090000	235820	9070	9070	9070	9070	26