KissMeData/009680/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	185400	217364030	9220	9220	9220	9220	942
3	20250321	185300	217364030	9220	9220	9220	9220	0
4	20250321	185200	217364030	9220	9220	9220	9220	0
5	20250321	185100	217364030	9220	9220	9220	9220	0
6	20250321	185000	217364030	9220	9220	9220	9220	0
7	20250321	184900	217364030	9220	9220	9220	9220	0
8	20250321	184800	217364030	9220	9220	9220	9220	0
9	20250321	184700	217364030	9220	9220	9220	9220	0
10	20250321	184600	217364030	9220	9220	9220	9220	0
11	20250321	184500	217364030	9220	9220	9220	9220	0
12	20250321	184400	217364030	9220	9220	9220	9220	0
13	20250321	184300	217364030	9220	9220	9220	9220	0
14	20250321	184200	217364030	9220	9220	9220	9220	0
15	20250321	184100	217364030	9220	9220	9220	9220	0
16	20250321	184000	217364030	9220	9220	9220	9220	0
17	20250321	183900	217364030	9220	9220	9220	9220	0
18	20250321	183800	217364030	9220	9220	9220	9220	0
19	20250321	183700	217364030	9220	9220	9220	9220	0
20	20250321	183600	217364030	9220	9220	9220	9220	0
21	20250321	183500	217364030	9220	9220	9220	9220	0
22	20250321	183400	217364030	9220	9220	9220	9220	0
23	20250321	183300	217364030	9220	9220	9220	9220	0
24	20250321	183200	217364030	9220	9220	9220	9220	0
25	20250321	183100	217364030	9220	9220	9220	9220	0
26	20250321	183000	217364030	9220	9220	9220	9220	0
27	20250321	182900	217364030	9220	9220	9220	9220	0
28	20250321	182800	217364030	9220	9220	9220	9220	0
29	20250321	182700	217364030	9220	9220	9220	9220	0
30	20250321	182600	217364030	9220	9220	9220	9220	0
31	20250321	182500	217364030	9220	9220	9220	9220	0
32	20250321	182400	217364030	9220	9220	9220	9220	942
33	20250321	182300	217364030	9220	9220	9220	9220	0
34	20250321	182200	217364030	9220	9220	9220	9220	0
35	20250321	182100	217364030	9220	9220	9220	9220	0
36	20250321	182000	217364030	9220	9220	9220	9220	0
37	20250321	181900	217364030	9220	9220	9220	9220	0
38	20250321	181800	217364030	9220	9220	9220	9220	0
39	20250321	181700	217364030	9220	9220	9220	9220	0
40	20250321	181600	217364030	9220	9220	9220	9220	0
41	20250321	181500	217364030	9220	9220	9220	9220	0
42	20250321	181400	217364030	9220	9220	9220	9220	0
43	20250321	181300	217364030	9220	9220	9220	9220	0
44	20250321	181200	217364030	9220	9220	9220	9220	0
45	20250321	181100	217364030	9220	9220	9220	9220	0
46	20250321	181000	217364030	9220	9220	9220	9220	0
47	20250321	180900	217364030	9220	9220	9220	9220	0
48	20250321	180800	217364030	9220	9220	9220	9220	0
49	20250321	180700	217364030	9220	9220	9220	9220	0
50	20250321	180600	217364030	9220	9220	9220	9220	0
51	20250321	180500	217364030	9220	9220	9220	9220	0
52	20250321	180400	217364030	9220	9220	9220	9220	0
53	20250321	180300	217364030	9220	9220	9220	9220	0
54	20250321	180200	217364030	9220	9220	9220	9220	0
55	20250321	180100	217364030	9220	9220	9220	9220	0
56	20250321	180000	217364030	9220	9220	9220	9220	0
57	20250321	175900	217364030	9220	9220	9220	9220	0
58	20250321	175800	217364030	9220	9220	9220	9220	0
59	20250321	175700	217364030	9220	9220	9220	9220	0
60	20250321	175600	217364030	9220	9220	9220	9220	0
61	20250321	175500	217364030	9220	9220	9220	9220	0
62	20250321	175400	217364030	9220	9220	9220	9220	942
63	20250321	175300	217364030	9220	9220	9220	9220	0
64	20250321	175200	217364030	9220	9220	9220	9220	0
65	20250321	175100	217364030	9220	9220	9220	9220	0
66	20250321	175000	217364030	9220	9220	9220	9220	0
67	20250321	174900	217364030	9220	9220	9220	9220	0
68	20250321	174800	217364030	9220	9220	9220	9220	0
69	20250321	174700	217364030	9220	9220	9220	9220	0
70	20250321	174600	217364030	9220	9220	9220	9220	0
71	20250321	174500	217364030	9220	9220	9220	9220	0
72	20250321	174400	217364030	9220	9220	9220	9220	0
73	20250321	174300	217364030	9220	9220	9220	9220	0
74	20250321	174200	217364030	9220	9220	9220	9220	0
75	20250321	174100	217364030	9220	9220	9220	9220	0
76	20250321	174000	217364030	9220	9220	9220	9220	0
77	20250321	173900	217364030	9220	9220	9220	9220	0
78	20250321	173800	217364030	9220	9220	9220	9220	0
79	20250321	173700	217364030	9220	9220	9220	9220	0
80	20250321	173600	217364030	9220	9220	9220	9220	0
81	20250321	173500	217364030	9220	9220	9220	9220	0
82	20250321	173400	217364030	9220	9220	9220	9220	0
83	20250321	173300	217364030	9220	9220	9220	9220	0
84	20250321	173200	217364030	9220	9220	9220	9220	0
85	20250321	173100	217364030	9220	9220	9220	9220	0
86	20250321	173000	217364030	9220	9220	9220	9220	0
87	20250321	172900	217364030	9220	9220	9220	9220	0
88	20250321	172800	217364030	9220	9220	9220	9220	0
89	20250321	172700	217364030	9220	9220	9220	9220	0
90	20250321	172600	217364030	9220	9220	9220	9220	0
91	20250321	172500	217364030	9220	9220	9220	9220	0
92	20250321	172400	217364030	9220	9220	9220	9220	942
93	20250321	172300	217364030	9220	9220	9220	9220	0
94	20250321	172200	217364030	9220	9220	9220	9220	0
95	20250321	172100	217364030	9220	9220	9220	9220	0
96	20250321	172000	217364030	9220	9220	9220	9220	0
97	20250321	171900	217364030	9220	9220	9220	9220	0
98	20250321	171800	217364030	9220	9220	9220	9220	0
99	20250321	171700	217364030	9220	9220	9220	9220	0
100	20250321	171600	217364030	9220	9220	9220	9220	0
101	20250321	171500	217364030	9220	9220	9220	9220	0
102	20250321	171400	217364030	9220	9220	9220	9220	0
103	20250321	171300	217364030	9220	9220	9220	9220	0
104	20250321	171200	217364030	9220	9220	9220	9220	0
105	20250321	171100	217364030	9220	9220	9220	9220	0
106	20250321	171000	217364030	9220	9220	9220	9220	0
107	20250321	170900	217364030	9220	9220	9220	9220	0
108	20250321	170800	217364030	9220	9220	9220	9220	0
109	20250321	170700	217364030	9220	9220	9220	9220	0
110	20250321	170600	217364030	9220	9220	9220	9220	0
111	20250321	170500	217364030	9220	9220	9220	9220	0
112	20250321	170400	217364030	9220	9220	9220	9220	0
113	20250321	170300	217364030	9220	9220	9220	9220	0
114	20250321	170200	217364030	9220	9220	9220	9220	0
115	20250321	170100	217364030	9220	9220	9220	9220	0
116	20250321	170000	217364030	9220	9220	9220	9220	0
117	20250321	165900	217364030	9220	9220	9220	9220	0
118	20250321	165800	217364030	9220	9220	9220	9220	0
119	20250321	165700	217364030	9220	9220	9220	9220	0
120	20250321	165600	217364030	9220	9220	9220	9220	0
121	20250321	165500	217364030	9220	9220	9220	9220	0
122	20250321	165400	217364030	9220	9220	9220	9220	942
123	20250321	165300	217364030	9220	9220	9220	9220	0
124	20250321	165200	217364030	9220	9220	9220	9220	0
125	20250321	165100	217364030	9220	9220	9220	9220	0
126	20250321	165000	217364030	9220	9220	9220	9220	0
127	20250321	164900	217364030	9220	9220	9220	9220	0
128	20250321	164800	217364030	9220	9220	9220	9220	0
129	20250321	164700	217364030	9220	9220	9220	9220	0
130	20250321	164600	217364030	9220	9220	9220	9220	0
131	20250321	164500	217364030	9220	9220	9220	9220	0
132	20250321	164400	217364030	9220	9220	9220	9220	0
133	20250321	164300	217364030	9220	9220	9220	9220	0
134	20250321	164200	217364030	9220	9220	9220	9220	0
135	20250321	164100	217364030	9220	9220	9220	9220	0
136	20250321	164000	217364030	9220	9220	9220	9220	0
137	20250321	163900	217364030	9220	9220	9220	9220	0
138	20250321	163800	217364030	9220	9220	9220	9220	0
139	20250321	163700	217364030	9220	9220	9220	9220	0
140	20250321	163600	217364030	9220	9220	9220	9220	0
141	20250321	163500	217364030	9220	9220	9220	9220	0
142	20250321	163400	217364030	9220	9220	9220	9220	0
143	20250321	163300	217364030	9220	9220	9220	9220	0
144	20250321	163200	217364030	9220	9220	9220	9220	0
145	20250321	163100	217364030	9220	9220	9220	9220	0
146	20250321	163000	217364030	9220	9220	9220	9220	0
147	20250321	162900	217364030	9220	9220	9220	9220	0
148	20250321	162800	217364030	9220	9220	9220	9220	0
149	20250321	162700	217364030	9220	9220	9220	9220	0
150	20250321	162600	217364030	9220	9220	9220	9220	0
151	20250321	162500	217364030	9220	9220	9220	9220	0
152	20250321	162400	217364030	9220	9220	9220	9220	942
153	20250321	162300	217364030	9220	9220	9220	9220	0
154	20250321	162200	217364030	9220	9220	9220	9220	0
155	20250321	162100	217364030	9220	9220	9220	9220	0
156	20250321	162000	217364030	9220	9220	9220	9220	0
157	20250321	161900	217364030	9220	9220	9220	9220	0
158	20250321	161800	217364030	9220	9220	9220	9220	0
159	20250321	161700	217364030	9220	9220	9220	9220	0
160	20250321	161600	217364030	9220	9220	9220	9220	0
161	20250321	161500	217364030	9220	9220	9220	9220	0
162	20250321	161400	217364030	9220	9220	9220	9220	0
163	20250321	161300	217364030	9220	9220	9220	9220	0
164	20250321	161200	217364030	9220	9220	9220	9220	0
165	20250321	161100	217364030	9220	9220	9220	9220	0
166	20250321	161000	217364030	9220	9220	9220	9220	0
167	20250321	160900	217364030	9220	9220	9220	9220	0
168	20250321	160800	217364030	9220	9220	9220	9220	0
169	20250321	160700	217364030	9220	9220	9220	9220	0
170	20250321	160600	217364030	9220	9220	9220	9220	0
171	20250321	160500	217364030	9220	9220	9220	9220	0
172	20250321	160400	217364030	9220	9220	9220	9220	0
173	20250321	160300	217364030	9220	9220	9220	9220	0
174	20250321	160200	217364030	9220	9220	9220	9220	0
175	20250321	160100	217364030	9220	9220	9220	9220	0
176	20250321	160000	217364030	9220	9220	9220	9220	0
177	20250321	155900	217364030	9220	9220	9220	9220	0
178	20250321	155800	217364030	9220	9220	9220	9220	0
179	20250321	155700	217364030	9220	9220	9220	9220	0
180	20250321	155600	217364030	9220	9220	9220	9220	0
181	20250321	155500	217364030	9220	9220	9220	9220	0
182	20250321	155400	217364030	9220	9220	9220	9220	942
183	20250321	155300	217364030	9220	9220	9220	9220	0
184	20250321	155200	217364030	9220	9220	9220	9220	0
185	20250321	155100	217364030	9220	9220	9220	9220	0
186	20250321	155000	217364030	9220	9220	9220	9220	0
187	20250321	154900	217364030	9220	9220	9220	9220	0
188	20250321	154800	217364030	9220	9220	9220	9220	0
189	20250321	154700	217364030	9220	9220	9220	9220	0
190	20250321	154600	217364030	9220	9220	9220	9220	0
191	20250321	154500	217364030	9220	9220	9220	9220	0
192	20250321	154400	217364030	9220	9220	9220	9220	0
193	20250321	154300	217364030	9220	9220	9220	9220	0
194	20250321	154200	217364030	9220	9220	9220	9220	0
195	20250321	154100	217364030	9220	9220	9220	9220	0
196	20250321	154000	217364030	9220	9220	9220	9220	0
197	20250321	153900	217364030	9220	9220	9220	9220	0
198	20250321	153800	217364030	9220	9220	9220	9220	0
199	20250321	153700	217364030	9220	9220	9220	9220	0
200	20250321	153600	217364030	9220	9220	9220	9220	0
201	20250321	153500	217364030	9220	9220	9220	9220	0
202	20250321	153400	217364030	9220	9220	9220	9220	0
203	20250321	153300	217364030	9220	9220	9220	9220	0
204	20250321	153200	217364030	9220	9220	9220	9220	0
205	20250321	153100	217364030	9220	9220	9220	9220	0
206	20250321	153000	217364030	9220	9220	9220	9220	942
207	20250321	152900	208678790	9240	9240	9240	9240	0
208	20250321	152800	208678790	9240	9240	9240	9240	0
209	20250321	152700	208678790	9240	9240	9240	9240	0
210	20250321	152600	208678790	9240	9240	9240	9240	0
211	20250321	152500	208678790	9240	9240	9240	9240	0
212	20250321	152400	208678790	9240	9240	9240	9240	0
213	20250321	152300	208678790	9240	9240	9240	9240	0
214	20250321	152200	208678790	9240	9240	9240	9240	0
215	20250321	152100	208678790	9240	9240	9240	9240	0
216	20250321	152000	208678790	9240	9240	9240	9240	0
217	20250321	151900	208678790	9240	9220	9240	9220	57
218	20250321	151800	208152670	9220	9220	9220	9220	11
219	20250321	151700	208051250	9220	9220	9220	9220	0
220	20250321	151600	208051250	9220	9220	9220	9220	82
221	20250321	151500	207295210	9220	9220	9220	9220	20
222	20250321	151400	207110810	9220	9210	9220	9210	103
223	20250321	151300	206161980	9210	9210	9210	9210	28
224	20250321	151200	205904100	9210	9210	9210	9210	23
225	20250321	151100	205692270	9210	9210	9210	9210	10
226	20250321	151000	205600170	9210	9210	9210	9210	40
227	20250321	150900	205231770	9210	9200	9210	9200	12
228	20250321	150800	205121270	9210	9210	9210	9210	0
229	20250321	150700	205121270	9210	9210	9210	9210	10
230	20250321	150600	205029170	9210	9210	9210	9210	126
231	20250321	150500	203868710	9210	9210	9210	9210	10
232	20250321	150400	203776610	9210	9210	9210	9210	1
233	20250321	150300	203767400	9210	9210	9210	9210	0
234	20250321	150200	203767400	9210	9220	9220	9210	57
235	20250321	150100	203242370	9220	9220	9220	9220	0
236	20250321	150000	203242370	9220	9220	9220	9220	13
237	20250321	145900	203122510	9220	9220	9220	9220	0
238	20250321	145800	203122510	9220	9220	9220	9220	11
239	20250321	145700	203021090	9220	9220	9220	9220	68
240	20250321	145600	202394130	9210	9210	9210	9210	0
241	20250321	145500	202394130	9210	9210	9210	9210	0
242	20250321	145400	202394130	9210	9210	9210	9210	34
243	20250321	145300	202080990	9210	9210	9210	9210	0
244	20250321	145200	202080990	9210	9210	9210	9210	0
245	20250321	145100	202080990	9210	9210	9210	9210	0
246	20250321	145000	202080990	9210	9210	9210	9210	0
247	20250321	144900	202080990	9210	9210	9210	9210	0
248	20250321	144800	202080990	9210	9210	9210	9210	65
249	20250321	144700	201482340	9210	9210	9210	9210	0
250	20250321	144600	201482340	9210	9210	9210	9210	0
251	20250321	144500	201482340	9210	9210	9210	9210	35
252	20250321	144400	201159990	9210	9210	9210	9210	66
253	20250321	144300	200552130	9200	9200	9200	9200	0
254	20250321	144200	200552130	9200	9200	9200	9200	0
255	20250321	144100	200552130	9200	9200	9200	9200	0
256	20250321	144000	200552130	9200	9200	9200	9200	0
257	20250321	143900	200552130	9200	9200	9200	9200	1
258	20250321	143800	200542930	9200	9200	9200	9200	0
259	20250321	143700	200542930	9200	9200	9200	9200	26
260	20250321	143600	200303730	9210	9210	9210	9210	1
261	20250321	143500	200294520	9210	9210	9210	9210	0
262	20250321	143400	200294520	9210	9210	9210	9210	0
263	20250321	143300	200294520	9210	9210	9210	9210	0
264	20250321	143200	200294520	9210	9200	9210	9200	77
265	20250321	143100	199586000	9210	9200	9210	9200	15
266	20250321	143000	199447960	9200	9200	9200	9200	11
267	20250321	142900	199346760	9190	9190	9190	9190	0
268	20250321	142800	199346760	9190	9190	9190	9190	0
269	20250321	142700	199346760	9190	9190	9190	9190	0
270	20250321	142600	199346760	9190	9190	9190	9190	0
271	20250321	142500	199346760	9190	9190	9190	9190	0
272	20250321	142400	199346760	9190	9190	9190	9190	0
273	20250321	142300	199346760	9190	9190	9190	9190	79
274	20250321	142200	198620750	9200	9200	9200	9200	18
275	20250321	142100	198455150	9200	9200	9200	9200	0
276	20250321	142000	198455150	9200	9200	9200	9200	0
277	20250321	141900	198455150	9200	9200	9200	9200	0
278	20250321	141800	198455150	9200	9200	9200	9200	0
279	20250321	141700	198455150	9200	9180	9200	9180	47
280	20250321	141600	198023180	9180	9180	9180	9180	0
281	20250321	141500	198023180	9180	9180	9180	9180	0
282	20250321	141400	198023180	9180	9180	9180	9180	15
283	20250321	141300	197885480	9180	9180	9180	9180	17
284	20250321	141200	197729420	9180	9180	9180	9180	0
285	20250321	141100	197729420	9180	9180	9180	9180	0
286	20250321	141000	197729420	9180	9180	9180	9180	0
287	20250321	140900	197729420	9180	9180	9180	9180	0
288	20250321	140800	197729420	9180	9180	9180	9180	0
289	20250321	140700	197729420	9180	9180	9180	9180	130
290	20250321	140600	196536020	9180	9180	9180	9180	0
291	20250321	140500	196536020	9180	9180	9180	9180	0
292	20250321	140400	196536020	9180	9180	9180	9180	0
293	20250321	140300	196536020	9180	9160	9180	9160	29
294	20250321	140200	196270300	9180	9170	9180	9170	90
295	20250321	140100	195444860	9160	9170	9180	9160	390
296	20250321	140000	191868590	9190	9170	9190	9170	21
297	20250321	135900	191675620	9170	9170	9170	9170	0
298	20250321	135800	191675620	9170	9170	9170	9170	0
299	20250321	135700	191675620	9170	9170	9170	9170	0
300	20250321	135600	191675620	9170	9170	9170	9170	0
301	20250321	135500	191675620	9170	9170	9170	9170	0
302	20250321	135400	191675620	9170	9170	9170	9170	0
303	20250321	135300	191675620	9170	9170	9170	9170	0
304	20250321	135200	191675620	9170	9170	9170	9170	0
305	20250321	135100	191675620	9170	9170	9170	9170	0
306	20250321	135000	191675620	9170	9180	9210	9170	568
307	20250321	134900	186459610	9200	9180	9200	9150	3120
308	20250321	134800	157878790	9180	9180	9180	9180	0
309	20250321	134700	157878790	9180	9180	9180	9180	30
310	20250321	134600	157603390	9190	9190	9190	9190	132
311	20250321	134500	156390310	9200	9200	9200	9200	41
312	20250321	134400	156013110	9200	9200	9200	9200	0
313	20250321	134300	156013110	9200	9200	9200	9200	0
314	20250321	134200	156013110	9200	9200	9200	9200	1
315	20250321	134100	156003910	9200	9200	9200	9200	0
316	20250321	134000	156003910	9200	9200	9200	9200	0
317	20250321	133900	156003910	9200	9200	9200	9200	0
318	20250321	133800	156003910	9200	9200	9200	9200	22
319	20250321	133700	155801510	9200	9200	9200	9200	95
320	20250321	133600	154927510	9200	9200	9200	9200	0
321	20250321	133500	154927510	9200	9200	9200	9200	0
322	20250321	133400	154927510	9200	9200	9200	9200	0
323	20250321	133300	154927510	9200	9200	9200	9200	0
324	20250321	133200	154927510	9200	9200	9200	9200	0
325	20250321	133100	154927510	9200	9210	9210	9200	61
326	20250321	133000	154365830	9220	9220	9220	9220	0
327	20250321	132900	154365830	9220	9220	9220	9220	5
328	20250321	132800	154319730	9210	9210	9210	9210	0
329	20250321	132700	154319730	9210	9210	9210	9210	0
330	20250321	132600	154319730	9210	9210	9210	9210	0
331	20250321	132500	154319730	9210	9210	9210	9210	0
332	20250321	132400	154319730	9210	9210	9210	9210	24
333	20250321	132300	154098690	9200	9200	9200	9200	0
334	20250321	132200	154098690	9200	9200	9200	9200	0
335	20250321	132100	154098690	9200	9200	9200	9200	27
336	20250321	132000	153850290	9210	9210	9210	9210	0
337	20250321	131900	153850290	9210	9210	9210	9210	0
338	20250321	131800	153850290	9210	9210	9210	9210	0
339	20250321	131700	153850290	9210	9200	9210	9190	177
340	20250321	131600	152222730	9210	9210	9210	9210	16
341	20250321	131500	152075370	9210	9210	9210	9210	0
342	20250321	131400	152075370	9210	9210	9210	9210	0
343	20250321	131300	152075370	9210	9210	9210	9210	0
344	20250321	131200	152075370	9210	9210	9210	9210	0
345	20250321	131100	152075370	9210	9210	9210	9210	0
346	20250321	131000	152075370	9210	9210	9210	9210	10
347	20250321	130900	151983270	9230	9230	9230	9230	0
348	20250321	130800	151983270	9230	9230	9230	9230	0
349	20250321	130700	151983270	9230	9220	9230	9220	180
350	20250321	130600	150323360	9220	9220	9220	9220	0
351	20250321	130500	150323360	9220	9220	9220	9220	0
352	20250321	130400	150323360	9220	9220	9220	9220	0
353	20250321	130300	150323360	9220	9220	9220	9220	0
354	20250321	130200	150323360	9220	9220	9220	9220	6
355	20250321	130100	150268040	9220	9220	9220	9220	0
356	20250321	130000	150268040	9220	9220	9220	9220	0
357	20250321	125900	150268040	9220	9220	9220	9220	7
358	20250321	125800	150203500	9220	9220	9220	9220	0
359	20250321	125700	150203500	9220	9220	9220	9220	0
360	20250321	125600	150203500	9220	9220	9220	9220	0
361	20250321	125500	150203500	9220	9220	9220	9220	15
362	20250321	125400	150065200	9220	9220	9220	9220	0
363	20250321	125300	150065200	9220	9220	9220	9220	0
364	20250321	125200	150065200	9220	9220	9220	9220	8
365	20250321	125100	149991440	9210	9210	9210	9210	0
366	20250321	125000	149991440	9210	9210	9210	9210	0
367	20250321	124900	149991440	9210	9210	9210	9210	0
368	20250321	124800	149991440	9210	9210	9210	9210	0
369	20250321	124700	149991440	9210	9210	9210	9210	0
370	20250321	124600	149991440	9210	9220	9220	9210	11
371	20250321	124500	149890070	9210	9210	9210	9210	0
372	20250321	124400	149890070	9210	9210	9210	9210	0
373	20250321	124300	149890070	9210	9210	9210	9210	0
374	20250321	124200	149890070	9210	9210	9210	9210	0
375	20250321	124100	149890070	9210	9210	9210	9210	0
376	20250321	124000	149890070	9210	9210	9210	9200	414
377	20250321	123900	146080680	9210	9210	9210	9210	6
378	20250321	123800	146025420	9210	9210	9210	9210	3
379	20250321	123700	145997790	9200	9200	9200	9200	0
380	20250321	123600	145997790	9200	9200	9200	9200	0
381	20250321	123500	145997790	9200	9200	9200	9200	0
382	20250321	123400	145997790	9200	9200	9200	9200	0
383	20250321	123300	145997790	9200	9200	9200	9200	0
384	20250321	123200	145997790	9200	9200	9200	9200	0
385	20250321	123100	145997790	9200	9200	9200	9200	0
386	20250321	123000	145997790	9200	9200	9200	9200	10
387	20250321	122900	145905790	9200	9220	9220	9200	97
388	20250321	122800	145012400	9220	9220	9220	9220	6
389	20250321	122700	144957080	9220	9220	9220	9210	7
390	20250321	122600	144892550	9220	9220	9220	9220	3
391	20250321	122500	144864890	9210	9220	9220	9210	4
392	20250321	122400	144828020	9210	9210	9210	9210	0
393	20250321	122300	144828020	9210	9210	9210	9210	0
394	20250321	122200	144828020	9210	9210	9210	9210	0
395	20250321	122100	144828020	9210	9220	9220	9210	135
396	20250321	122000	143583470	9220	9220	9220	9220	0
397	20250321	121900	143583470	9220	9220	9220	9220	0
398	20250321	121800	143583470	9220	9220	9220	9220	0
399	20250321	121700	143583470	9220	9220	9220	9220	0
400	20250321	121600	143583470	9220	9220	9220	9220	0
401	20250321	121500	143583470	9220	9220	9220	9220	0
402	20250321	121400	143583470	9220	9220	9220	9220	0
403	20250321	121300	143583470	9220	9220	9220	9220	0
404	20250321	121200	143583470	9220	9220	9220	9220	1
405	20250321	121100	143574250	9220	9220	9220	9220	0
406	20250321	121000	143574250	9220	9220	9220	9220	0
407	20250321	120900	143574250	9220	9220	9220	9220	0
408	20250321	120800	143574250	9220	9220	9220	9220	0
409	20250321	120700	143574250	9220	9220	9220	9220	0
410	20250321	120600	143574250	9220	9220	9220	9220	0
411	20250321	120500	143574250	9220	9220	9220	9220	0
412	20250321	120400	143574250	9220	9220	9220	9220	0
413	20250321	120300	143574250	9220	9220	9220	9220	0
414	20250321	120200	143574250	9220	9220	9220	9220	0
415	20250321	120100	143574250	9220	9220	9220	9220	0
416	20250321	120000	143574250	9220	9220	9220	9220	0
417	20250321	115900	143574250	9220	9220	9220	9220	0
418	20250321	115800	143574250	9220	9220	9220	9220	5
419	20250321	115700	143528150	9220	9220	9220	9220	0
420	20250321	115600	143528150	9220	9220	9220	9220	0
421	20250321	115500	143528150	9220	9220	9220	9220	0
422	20250321	115400	143528150	9220	9220	9220	9220	0
423	20250321	115300	143528150	9220	9220	9220	9220	0
424	20250321	115200	143528150	9220	9230	9230	9220	131
425	20250321	115100	142319710	9240	9250	9250	9230	11
426	20250321	115000	142218040	9240	9240	9240	9240	0
427	20250321	114900	142218040	9240	9250	9250	9240	42
428	20250321	114800	141829550	9230	9230	9230	9230	0
429	20250321	114700	141829550	9230	9230	9230	9230	1
430	20250321	114600	141820320	9240	9240	9240	9240	0
431	20250321	114500	141820320	9240	9240	9240	9240	9
432	20250321	114400	141737160	9240	9240	9240	9240	0
433	20250321	114300	141737160	9240	9240	9240	9240	0
434	20250321	114200	141737160	9240	9240	9240	9240	0
435	20250321	114100	141737160	9240	9240	9240	9240	0
436	20250321	114000	141737160	9240	9240	9240	9240	0
437	20250321	113900	141737160	9240	9240	9240	9240	0
438	20250321	113800	141737160	9240	9240	9240	9240	0
439	20250321	113700	141737160	9240	9240	9240	9240	0
440	20250321	113600	141737160	9240	9240	9240	9240	2
441	20250321	113500	141718680	9240	9240	9240	9240	0
442	20250321	113400	141718680	9240	9240	9240	9240	0
443	20250321	113300	141718680	9240	9260	9260	9240	45
444	20250321	113200	141302020	9240	9240	9240	9240	28
445	20250321	113100	141043300	9240	9240	9240	9240	0
446	20250321	113000	141043300	9240	9240	9240	9240	7
447	20250321	112900	140978620	9250	9250	9250	9250	0
448	20250321	112800	140978620	9250	9250	9270	9250	58
449	20250321	112700	140441800	9260	9260	9260	9260	34
450	20250321	112600	140126960	9250	9250	9250	9250	0
451	20250321	112500	140126960	9250	9250	9250	9250	0
452	20250321	112400	140126960	9250	9250	9250	9250	0
453	20250321	112300	140126960	9250	9250	9250	9250	15
454	20250321	112200	139988210	9240	9240	9240	9240	1
455	20250321	112100	139978970	9250	9240	9250	9240	596
456	20250321	112000	134470970	9250	9250	9250	9250	0
457	20250321	111900	134470970	9250	9250	9250	9250	0
458	20250321	111800	134470970	9250	9250	9250	9250	14
459	20250321	111700	134341470	9270	9270	9270	9270	0
460	20250321	111600	134341470	9270	9260	9270	9260	31
461	20250321	111500	134054150	9270	9250	9270	9250	59
462	20250321	111400	133507260	9250	9200	9250	9200	2270
463	20250321	111300	112600830	9200	9200	9200	9200	8
464	20250321	111200	112527230	9200	9200	9200	9200	4
465	20250321	111100	112490430	9200	9200	9200	9200	0
466	20250321	111000	112490430	9200	9200	9200	9200	4
467	20250321	110900	112453630	9200	9200	9200	9200	0
468	20250321	110800	112453630	9200	9200	9200	9200	4
469	20250321	110700	112416830	9200	9200	9200	9200	4
470	20250321	110600	112380030	9200	9200	9200	9200	8
471	20250321	110500	112306430	9200	9200	9200	9200	0
472	20250321	110400	112306430	9200	9200	9200	9200	1
473	20250321	110300	112297230	9200	9200	9200	9200	0
474	20250321	110200	112297230	9200	9200	9200	9200	4
475	20250321	110100	112260430	9200	9200	9200	9200	0
476	20250321	110000	112260430	9200	9200	9200	9200	0
477	20250321	105900	112260430	9200	9200	9200	9200	4
478	20250321	105800	112223630	9200	9200	9200	9200	0
479	20250321	105700	112223630	9200	9200	9200	9200	0
480	20250321	105600	112223630	9200	9200	9200	9200	4
481	20250321	105500	112186830	9200	9200	9200	9200	0
482	20250321	105400	112186830	9200	9200	9200	9200	4
483	20250321	105300	112150030	9200	9200	9200	9200	0
484	20250321	105200	112150030	9200	9200	9200	9200	0
485	20250321	105100	112150030	9200	9200	9200	9200	5
486	20250321	105000	112104030	9200	9200	9200	9200	8
487	20250321	104900	112030430	9200	9200	9200	9200	0
488	20250321	104800	112030430	9200	9200	9200	9200	4
489	20250321	104700	111993630	9200	9200	9200	9200	0
490	20250321	104600	111993630	9200	9200	9200	9200	4
491	20250321	104500	111956830	9200	9200	9200	9200	0
492	20250321	104400	111956830	9200	9200	9200	9200	4
493	20250321	104300	111920030	9200	9200	9200	9200	0
494	20250321	104200	111920030	9200	9200	9200	9200	0
495	20250321	104100	111920030	9200	9190	9200	9190	627
496	20250321	104000	106156930	9200	9200	9200	9200	0
497	20250321	103900	106156930	9200	9200	9200	9200	0
498	20250321	103800	106156930	9200	9210	9210	9200	26
499	20250321	103700	105917530	9210	9210	9210	9210	0
500	20250321	103600	105917530	9210	9210	9210	9210	0
501	20250321	103500	105917530	9210	9210	9210	9210	0
502	20250321	103400	105917530	9210	9210	9210	9210	10
503	20250321	103300	105825430	9210	9210	9210	9210	0
504	20250321	103200	105825430	9210	9210	9210	9210	0
505	20250321	103100	105825430	9210	9210	9210	9210	1
506	20250321	103000	105816220	9210	9210	9210	9210	0
507	20250321	102900	105816220	9210	9210	9210	9200	58
508	20250321	102800	105282520	9200	9200	9200	9200	1
509	20250321	102700	105273320	9210	9210	9210	9210	17
510	20250321	102600	105116750	9210	9210	9210	9210	0
511	20250321	102500	105116750	9210	9210	9210	9210	3
512	20250321	102400	105089120	9200	9200	9200	9200	0
513	20250321	102300	105089120	9200	9210	9210	9200	6
514	20250321	102200	105033880	9210	9210	9210	9210	1
515	20250321	102100	105024670	9210	9210	9210	9210	11
516	20250321	102000	104923360	9210	9210	9210	9210	0
517	20250321	101900	104923360	9210	9210	9210	9210	4
518	20250321	101800	104886520	9210	9210	9210	9210	9
519	20250321	101700	104803630	9210	9210	9210	9210	4
520	20250321	101600	104766790	9210	9210	9210	9210	0
521	20250321	101500	104766790	9210	9210	9210	9210	0
522	20250321	101400	104766790	9210	9210	9210	9200	27
523	20250321	101300	104518140	9220	9220	9220	9220	0
524	20250321	101200	104518140	9220	9220	9220	9220	4
525	20250321	101100	104481260	9220	9220	9220	9220	0
526	20250321	101000	104481260	9220	9220	9220	9220	0
527	20250321	100900	104481260	9220	9220	9220	9220	1
528	20250321	100800	104472040	9220	9220	9220	9220	6
529	20250321	100700	104416720	9230	9230	9230	9230	0
530	20250321	100600	104416720	9230	9200	9230	9200	771
531	20250321	100500	97320990	9200	9200	9200	9200	9
532	20250321	100400	97238190	9200	9200	9200	9200	0
533	20250321	100300	97238190	9200	9200	9200	9200	5
534	20250321	100200	97192190	9200	9200	9200	9200	10
535	20250321	100100	97100190	9200	9190	9200	9190	589
536	20250321	100000	91686000	9190	9190	9190	9190	70
537	20250321	095900	91042700	9190	9190	9190	9190	0
538	20250321	095800	91042700	9190	9190	9190	9190	0
539	20250321	095700	91042700	9190	9190	9190	9190	0
540	20250321	095600	91042700	9190	9190	9190	9190	0
541	20250321	095500	91042700	9190	9190	9190	9190	0
542	20250321	095400	91042700	9190	9190	9190	9190	0
543	20250321	095300	91042700	9190	9190	9190	9190	0
544	20250321	095200	91042700	9190	9190	9190	9190	0
545	20250321	095100	91042700	9190	9190	9190	9190	0
546	20250321	095000	91042700	9190	9190	9190	9190	73
547	20250321	094900	90371830	9190	9190	9190	9190	0
548	20250321	094800	90371830	9190	9190	9190	9190	0
549	20250321	094700	90371830	9190	9180	9190	9180	76
550	20250321	094600	89674080	9180	9180	9180	9180	0
551	20250321	094500	89674080	9180	9200	9200	9180	46
552	20250321	094400	89251730	9200	9200	9200	9200	5
553	20250321	094300	89205730	9200	9190	9200	9190	3
554	20250321	094200	89178140	9200	9200	9200	9200	12
555	20250321	094100	89067740	9190	9190	9190	9190	0
556	20250321	094000	89067740	9190	9190	9190	9190	0
557	20250321	093900	89067740	9190	9200	9200	9190	113
558	20250321	093800	88029150	9200	9200	9200	9190	24
559	20250321	093700	87808400	9200	9200	9200	9200	23
560	20250321	093600	87596800	9200	9190	9200	9190	34
561	20250321	093500	87284050	9200	9200	9200	9200	30
562	20250321	093400	87008050	9190	9200	9200	9190	12
563	20250321	093300	86897750	9200	9200	9200	9200	37
564	20250321	093200	86557350	9200	9200	9200	9200	1
565	20250321	093100	86548150	9200	9200	9200	9200	26
566	20250321	093000	86308950	9190	9190	9190	9190	0
567	20250321	092900	86308950	9190	9160	9200	9160	1148
568	20250321	092800	75780940	9170	9170	9170	9170	22
569	20250321	092700	75579200	9150	9150	9150	9150	0
570	20250321	092600	75579200	9150	9150	9150	9150	162
571	20250321	092500	74096900	9150	9170	9170	9140	1127
572	20250321	092400	63793850	9170	9150	9170	9140	647
573	20250321	092300	57872830	9150	9150	9150	9150	0
574	20250321	092200	57872830	9150	9160	9160	9140	501
575	20250321	092100	53288320	9170	9170	9170	9170	0
576	20250321	092000	53288320	9170	9170	9170	9170	0
577	20250321	091900	53288320	9170	9170	9170	9170	0
578	20250321	091800	53288320	9170	9170	9170	9170	0
579	20250321	091700	53288320	9170	9170	9170	9170	0
580	20250321	091600	53288320	9170	9170	9170	9170	2
581	20250321	091500	53269980	9170	9170	9170	9170	150
582	20250321	091400	51894480	9170	9170	9170	9170	145
583	20250321	091300	50564830	9150	9170	9170	9150	718
584	20250321	091200	43993330	9170	9170	9170	9170	4
585	20250321	091100	43956650	9170	9170	9180	9170	117
586	20250321	091000	42883700	9150	9150	9150	9150	0
587	20250321	090900	42883700	9150	9150	9150	9150	0
588	20250321	090800	42883700	9150	9150	9150	9150	63
589	20250321	090700	42307250	9150	9130	9150	9130	410
590	20250321	090600	38563850	9150	9160	9160	9100	3642
591	20250321	090500	5298810	9160	9180	9180	9160	313
592	20250321	090400	2428860	9190	9190	9190	9190	14
593	20250321	090300	2300200	9200	9200	9200	9200	240
594	20250321	090200	92200	9220	9220	9220	9220	0
595	20250321	090100	92200	9220	9220	9220	9220	0
596	20250321	090000	92200	9220	9220	9220	9220	10