KissMeData/072990/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	195400	172983250	9580	9580	9580	9580	147
3	20250319	195300	172983250	9580	9580	9580	9580	0
4	20250319	195200	172983250	9580	9580	9580	9580	0
5	20250319	195100	172983250	9580	9580	9580	9580	0
6	20250319	195000	172983250	9580	9580	9580	9580	0
7	20250319	194900	172983250	9580	9580	9580	9580	0
8	20250319	194800	172983250	9580	9580	9580	9580	0
9	20250319	194700	172983250	9580	9580	9580	9580	0
10	20250319	194600	172983250	9580	9580	9580	9580	0
11	20250319	194500	172983250	9580	9580	9580	9580	0
12	20250319	194400	172983250	9580	9580	9580	9580	0
13	20250319	194300	172983250	9580	9580	9580	9580	0
14	20250319	194200	172983250	9580	9580	9580	9580	0
15	20250319	194100	172983250	9580	9580	9580	9580	0
16	20250319	194000	172983250	9580	9580	9580	9580	0
17	20250319	193900	172983250	9580	9580	9580	9580	0
18	20250319	193800	172983250	9580	9580	9580	9580	0
19	20250319	193700	172983250	9580	9580	9580	9580	0
20	20250319	193600	172983250	9580	9580	9580	9580	0
21	20250319	193500	172983250	9580	9580	9580	9580	0
22	20250319	193400	172983250	9580	9580	9580	9580	0
23	20250319	193300	172983250	9580	9580	9580	9580	0
24	20250319	193200	172983250	9580	9580	9580	9580	0
25	20250319	193100	172983250	9580	9580	9580	9580	0
26	20250319	193000	172983250	9580	9580	9580	9580	0
27	20250319	192900	172983250	9580	9580	9580	9580	0
28	20250319	192800	172983250	9580	9580	9580	9580	0
29	20250319	192700	172983250	9580	9580	9580	9580	0
30	20250319	192600	172983250	9580	9580	9580	9580	0
31	20250319	192500	172983250	9580	9580	9580	9580	0
32	20250319	192400	172983250	9580	9580	9580	9580	147
33	20250319	192300	172983250	9580	9580	9580	9580	0
34	20250319	192200	172983250	9580	9580	9580	9580	0
35	20250319	192100	172983250	9580	9580	9580	9580	0
36	20250319	192000	172983250	9580	9580	9580	9580	0
37	20250319	191900	172983250	9580	9580	9580	9580	0
38	20250319	191800	172983250	9580	9580	9580	9580	0
39	20250319	191700	172983250	9580	9580	9580	9580	0
40	20250319	191600	172983250	9580	9580	9580	9580	0
41	20250319	191500	172983250	9580	9580	9580	9580	0
42	20250319	191400	172983250	9580	9580	9580	9580	0
43	20250319	191300	172983250	9580	9580	9580	9580	0
44	20250319	191200	172983250	9580	9580	9580	9580	0
45	20250319	191100	172983250	9580	9580	9580	9580	0
46	20250319	191000	172983250	9580	9580	9580	9580	0
47	20250319	190900	172983250	9580	9580	9580	9580	0
48	20250319	190800	172983250	9580	9580	9580	9580	0
49	20250319	190700	172983250	9580	9580	9580	9580	0
50	20250319	190600	172983250	9580	9580	9580	9580	0
51	20250319	190500	172983250	9580	9580	9580	9580	0
52	20250319	190400	172983250	9580	9580	9580	9580	0
53	20250319	190300	172983250	9580	9580	9580	9580	0
54	20250319	190200	172983250	9580	9580	9580	9580	0
55	20250319	190100	172983250	9580	9580	9580	9580	0
56	20250319	190000	172983250	9580	9580	9580	9580	0
57	20250319	185900	172983250	9580	9580	9580	9580	0
58	20250319	185800	172983250	9580	9580	9580	9580	0
59	20250319	185700	172983250	9580	9580	9580	9580	0
60	20250319	185600	172983250	9580	9580	9580	9580	0
61	20250319	185500	172983250	9580	9580	9580	9580	0
62	20250319	185400	172983250	9580	9580	9580	9580	147
63	20250319	185300	172983250	9580	9580	9580	9580	0
64	20250319	185200	172983250	9580	9580	9580	9580	0
65	20250319	185100	172983250	9580	9580	9580	9580	0
66	20250319	185000	172983250	9580	9580	9580	9580	0
67	20250319	184900	172983250	9580	9580	9580	9580	0
68	20250319	184800	172983250	9580	9580	9580	9580	0
69	20250319	184700	172983250	9580	9580	9580	9580	0
70	20250319	184600	172983250	9580	9580	9580	9580	0
71	20250319	184500	172983250	9580	9580	9580	9580	0
72	20250319	184400	172983250	9580	9580	9580	9580	0
73	20250319	184300	172983250	9580	9580	9580	9580	0
74	20250319	184200	172983250	9580	9580	9580	9580	0
75	20250319	184100	172983250	9580	9580	9580	9580	0
76	20250319	184000	172983250	9580	9580	9580	9580	0
77	20250319	183900	172983250	9580	9580	9580	9580	0
78	20250319	183800	172983250	9580	9580	9580	9580	0
79	20250319	183700	172983250	9580	9580	9580	9580	0
80	20250319	183600	172983250	9580	9580	9580	9580	0
81	20250319	183500	172983250	9580	9580	9580	9580	0
82	20250319	183400	172983250	9580	9580	9580	9580	0
83	20250319	183300	172983250	9580	9580	9580	9580	0
84	20250319	183200	172983250	9580	9580	9580	9580	0
85	20250319	183100	172983250	9580	9580	9580	9580	0
86	20250319	183000	172983250	9580	9580	9580	9580	0
87	20250319	182900	172983250	9580	9580	9580	9580	0
88	20250319	182800	172983250	9580	9580	9580	9580	0
89	20250319	182700	172983250	9580	9580	9580	9580	0
90	20250319	182600	172983250	9580	9580	9580	9580	0
91	20250319	182500	172983250	9580	9580	9580	9580	0
92	20250319	182400	172983250	9580	9580	9580	9580	147
93	20250319	182300	172983250	9580	9580	9580	9580	0
94	20250319	182200	172983250	9580	9580	9580	9580	0
95	20250319	182100	172983250	9580	9580	9580	9580	0
96	20250319	182000	172983250	9580	9580	9580	9580	0
97	20250319	181900	172983250	9580	9580	9580	9580	0
98	20250319	181800	172983250	9580	9580	9580	9580	0
99	20250319	181700	172983250	9580	9580	9580	9580	0
100	20250319	181600	172983250	9580	9580	9580	9580	0
101	20250319	181500	172983250	9580	9580	9580	9580	0
102	20250319	181400	172983250	9580	9580	9580	9580	0
103	20250319	181300	172983250	9580	9580	9580	9580	0
104	20250319	181200	172983250	9580	9580	9580	9580	0
105	20250319	181100	172983250	9580	9580	9580	9580	0
106	20250319	181000	172983250	9580	9580	9580	9580	0
107	20250319	180900	172983250	9580	9580	9580	9580	0
108	20250319	180800	172983250	9580	9580	9580	9580	0
109	20250319	180700	172983250	9580	9580	9580	9580	0
110	20250319	180600	172983250	9580	9580	9580	9580	0
111	20250319	180500	172983250	9580	9580	9580	9580	0
112	20250319	180400	172983250	9580	9580	9580	9580	0
113	20250319	180300	172983250	9580	9580	9580	9580	0
114	20250319	180200	172983250	9580	9580	9580	9580	0
115	20250319	180100	172983250	9580	9580	9580	9580	0
116	20250319	180000	172983250	9580	9580	9580	9580	0
117	20250319	175900	172983250	9580	9580	9580	9580	0
118	20250319	175800	172983250	9580	9580	9580	9580	0
119	20250319	175700	172983250	9580	9580	9580	9580	0
120	20250319	175600	172983250	9580	9580	9580	9580	0
121	20250319	175500	172983250	9580	9580	9580	9580	0
122	20250319	175400	172983250	9580	9580	9580	9580	147
123	20250319	175300	172983250	9580	9580	9580	9580	0
124	20250319	175200	172983250	9580	9580	9580	9580	0
125	20250319	175100	172983250	9580	9580	9580	9580	0
126	20250319	175000	172983250	9580	9580	9580	9580	0
127	20250319	174900	172983250	9580	9580	9580	9580	0
128	20250319	174800	172983250	9580	9580	9580	9580	0
129	20250319	174700	172983250	9580	9580	9580	9580	0
130	20250319	174600	172983250	9580	9580	9580	9580	0
131	20250319	174500	172983250	9580	9580	9580	9580	0
132	20250319	174400	172983250	9580	9580	9580	9580	0
133	20250319	174300	172983250	9580	9580	9580	9580	0
134	20250319	174200	172983250	9580	9580	9580	9580	0
135	20250319	174100	172983250	9580	9580	9580	9580	0
136	20250319	174000	172983250	9580	9580	9580	9580	0
137	20250319	173900	172983250	9580	9580	9580	9580	0
138	20250319	173800	172983250	9580	9580	9580	9580	0
139	20250319	173700	172983250	9580	9580	9580	9580	0
140	20250319	173600	172983250	9580	9580	9580	9580	0
141	20250319	173500	172983250	9580	9580	9580	9580	0
142	20250319	173400	172983250	9580	9580	9580	9580	0
143	20250319	173300	172983250	9580	9580	9580	9580	0
144	20250319	173200	172983250	9580	9580	9580	9580	0
145	20250319	173100	172983250	9580	9580	9580	9580	0
146	20250319	173000	172983250	9580	9580	9580	9580	0
147	20250319	172900	172983250	9580	9580	9580	9580	0
148	20250319	172800	172983250	9580	9580	9580	9580	0
149	20250319	172700	172983250	9580	9580	9580	9580	0
150	20250319	172600	172983250	9580	9580	9580	9580	0
151	20250319	172500	172983250	9580	9580	9580	9580	0
152	20250319	172400	172983250	9580	9580	9580	9580	147
153	20250319	172300	172983250	9580	9580	9580	9580	0
154	20250319	172200	172983250	9580	9580	9580	9580	0
155	20250319	172100	172983250	9580	9580	9580	9580	0
156	20250319	172000	172983250	9580	9580	9580	9580	0
157	20250319	171900	172983250	9580	9580	9580	9580	0
158	20250319	171800	172983250	9580	9580	9580	9580	0
159	20250319	171700	172983250	9580	9580	9580	9580	0
160	20250319	171600	172983250	9580	9580	9580	9580	0
161	20250319	171500	172983250	9580	9580	9580	9580	0
162	20250319	171400	172983250	9580	9580	9580	9580	0
163	20250319	171300	172983250	9580	9580	9580	9580	0
164	20250319	171200	172983250	9580	9580	9580	9580	0
165	20250319	171100	172983250	9580	9580	9580	9580	0
166	20250319	171000	172983250	9580	9580	9580	9580	0
167	20250319	170900	172983250	9580	9580	9580	9580	0
168	20250319	170800	172983250	9580	9580	9580	9580	0
169	20250319	170700	172983250	9580	9580	9580	9580	0
170	20250319	170600	172983250	9580	9580	9580	9580	0
171	20250319	170500	172983250	9580	9580	9580	9580	0
172	20250319	170400	172983250	9580	9580	9580	9580	0
173	20250319	170300	172983250	9580	9580	9580	9580	0
174	20250319	170200	172983250	9580	9580	9580	9580	0
175	20250319	170100	172983250	9580	9580	9580	9580	0
176	20250319	170000	172983250	9580	9580	9580	9580	0
177	20250319	165900	172983250	9580	9580	9580	9580	0
178	20250319	165800	172983250	9580	9580	9580	9580	0
179	20250319	165700	172983250	9580	9580	9580	9580	0
180	20250319	165600	172983250	9580	9580	9580	9580	0
181	20250319	165500	172983250	9580	9580	9580	9580	0
182	20250319	165400	172983250	9580	9580	9580	9580	147
183	20250319	165300	172983250	9580	9580	9580	9580	0
184	20250319	165200	172983250	9580	9580	9580	9580	0
185	20250319	165100	172983250	9580	9580	9580	9580	0
186	20250319	165000	172983250	9580	9580	9580	9580	0
187	20250319	164900	172983250	9580	9580	9580	9580	0
188	20250319	164800	172983250	9580	9580	9580	9580	0
189	20250319	164700	172983250	9580	9580	9580	9580	0
190	20250319	164600	172983250	9580	9580	9580	9580	0
191	20250319	164500	172983250	9580	9580	9580	9580	0
192	20250319	164400	172983250	9580	9580	9580	9580	0
193	20250319	164300	172983250	9580	9580	9580	9580	0
194	20250319	164200	172983250	9580	9580	9580	9580	0
195	20250319	164100	172983250	9580	9580	9580	9580	0
196	20250319	164000	172983250	9580	9580	9580	9580	0
197	20250319	163900	172983250	9580	9580	9580	9580	0
198	20250319	163800	172983250	9580	9580	9580	9580	0
199	20250319	163700	172983250	9580	9580	9580	9580	0
200	20250319	163600	172983250	9580	9580	9580	9580	0
201	20250319	163500	172983250	9580	9580	9580	9580	0
202	20250319	163400	172983250	9580	9580	9580	9580	0
203	20250319	163300	172983250	9580	9580	9580	9580	0
204	20250319	163200	172983250	9580	9580	9580	9580	0
205	20250319	163100	172983250	9580	9580	9580	9580	0
206	20250319	163000	172983250	9580	9580	9580	9580	0
207	20250319	162900	172983250	9580	9580	9580	9580	0
208	20250319	162800	172983250	9580	9580	9580	9580	0
209	20250319	162700	172983250	9580	9580	9580	9580	0
210	20250319	162600	172983250	9580	9580	9580	9580	0
211	20250319	162500	172983250	9580	9580	9580	9580	0
212	20250319	162400	172983250	9580	9580	9580	9580	147
213	20250319	162300	172983250	9580	9580	9580	9580	0
214	20250319	162200	172983250	9580	9580	9580	9580	0
215	20250319	162100	172983250	9580	9580	9580	9580	0
216	20250319	162000	172983250	9580	9580	9580	9580	0
217	20250319	161900	172983250	9580	9580	9580	9580	0
218	20250319	161800	172983250	9580	9580	9580	9580	0
219	20250319	161700	172983250	9580	9580	9580	9580	0
220	20250319	161600	172983250	9580	9580	9580	9580	0
221	20250319	161500	172983250	9580	9580	9580	9580	0
222	20250319	161400	172983250	9580	9580	9580	9580	0
223	20250319	161300	172983250	9580	9580	9580	9580	0
224	20250319	161200	172983250	9580	9580	9580	9580	0
225	20250319	161100	172983250	9580	9580	9580	9580	0
226	20250319	161000	172983250	9580	9580	9580	9580	0
227	20250319	160900	172983250	9580	9580	9580	9580	0
228	20250319	160800	172983250	9580	9580	9580	9580	0
229	20250319	160700	172983250	9580	9580	9580	9580	0
230	20250319	160600	172983250	9580	9580	9580	9580	0
231	20250319	160500	172983250	9580	9580	9580	9580	0
232	20250319	160400	172983250	9580	9580	9580	9580	0
233	20250319	160300	172983250	9580	9580	9580	9580	0
234	20250319	160200	172983250	9580	9580	9580	9580	0
235	20250319	160100	172983250	9580	9580	9580	9580	0
236	20250319	160000	172983250	9580	9580	9580	9580	0
237	20250319	155900	172983250	9580	9580	9580	9580	0
238	20250319	155800	172983250	9580	9580	9580	9580	0
239	20250319	155700	172983250	9580	9580	9580	9580	0
240	20250319	155600	172983250	9580	9580	9580	9580	0
241	20250319	155500	172983250	9580	9580	9580	9580	0
242	20250319	155400	172983250	9580	9580	9580	9580	147
243	20250319	155300	172983250	9580	9580	9580	9580	0
244	20250319	155200	172983250	9580	9580	9580	9580	0
245	20250319	155100	172983250	9580	9580	9580	9580	0
246	20250319	155000	172983250	9580	9580	9580	9580	0
247	20250319	154900	172983250	9580	9580	9580	9580	0
248	20250319	154800	172983250	9580	9580	9580	9580	0
249	20250319	154700	172983250	9580	9580	9580	9580	0
250	20250319	154600	172983250	9580	9580	9580	9580	0
251	20250319	154500	172983250	9580	9580	9580	9580	0
252	20250319	154400	172983250	9580	9580	9580	9580	0
253	20250319	154300	172983250	9580	9580	9580	9580	0
254	20250319	154200	172983250	9580	9580	9580	9580	0
255	20250319	154100	172983250	9580	9580	9580	9580	0
256	20250319	154000	172983250	9580	9580	9580	9580	0
257	20250319	153900	172983250	9580	9580	9580	9580	0
258	20250319	153800	172983250	9580	9580	9580	9580	0
259	20250319	153700	172983250	9580	9580	9580	9580	0
260	20250319	153600	172983250	9580	9580	9580	9580	0
261	20250319	153500	172983250	9580	9580	9580	9580	0
262	20250319	153400	172983250	9580	9580	9580	9580	0
263	20250319	153300	172983250	9580	9580	9580	9580	0
264	20250319	153200	172983250	9580	9580	9580	9580	0
265	20250319	153100	172983250	9580	9580	9580	9580	0
266	20250319	153000	172983250	9580	9580	9580	9580	147
267	20250319	152900	171574990	9570	9570	9570	9570	0
268	20250319	152800	171574990	9570	9570	9570	9570	0
269	20250319	152700	171574990	9570	9570	9570	9570	0
270	20250319	152600	171574990	9570	9570	9570	9570	0
271	20250319	152500	171574990	9570	9570	9570	9570	0
272	20250319	152400	171574990	9570	9570	9570	9570	0
273	20250319	152300	171574990	9570	9570	9570	9570	0
274	20250319	152200	171574990	9570	9570	9570	9570	0
275	20250319	152100	171574990	9570	9570	9570	9570	0
276	20250319	152000	171574990	9570	9570	9570	9570	0
277	20250319	151900	171574990	9570	9510	9570	9500	115
278	20250319	151800	170480760	9510	9510	9510	9510	0
279	20250319	151700	170480760	9510	9510	9510	9510	0
280	20250319	151600	170480760	9510	9510	9510	9510	0
281	20250319	151500	170480760	9510	9510	9510	9510	0
282	20250319	151400	170480760	9510	9510	9510	9510	0
283	20250319	151300	170480760	9510	9510	9510	9510	0
284	20250319	151200	170480760	9510	9510	9510	9510	11
285	20250319	151100	170376150	9550	9550	9550	9550	0
286	20250319	151000	170376150	9550	9550	9550	9550	0
287	20250319	150900	170376150	9550	9550	9550	9550	0
288	20250319	150800	170376150	9550	9550	9550	9550	0
289	20250319	150700	170376150	9550	9550	9550	9550	0
290	20250319	150600	170376150	9550	9550	9550	9550	0
291	20250319	150500	170376150	9550	9550	9550	9550	0
292	20250319	150400	170376150	9550	9550	9550	9550	0
293	20250319	150300	170376150	9550	9550	9550	9550	0
294	20250319	150200	170376150	9550	9550	9550	9550	1
295	20250319	150100	170366600	9500	9500	9500	9500	0
296	20250319	150000	170366600	9500	9500	9500	9500	0
297	20250319	145900	170366600	9500	9500	9500	9500	0
298	20250319	145800	170366600	9500	9500	9500	9500	0
299	20250319	145700	170366600	9500	9500	9500	9500	0
300	20250319	145600	170366600	9500	9540	9540	9500	50
301	20250319	145500	169889800	9550	9550	9550	9550	19
302	20250319	145400	169708350	9560	9560	9560	9560	0
303	20250319	145300	169708350	9560	9560	9560	9560	0
304	20250319	145200	169708350	9560	9560	9560	9560	0
305	20250319	145100	169708350	9560	9560	9560	9560	0
306	20250319	145000	169708350	9560	9560	9560	9560	0
307	20250319	144900	169708350	9560	9560	9560	9560	0
308	20250319	144800	169708350	9560	9560	9560	9560	45
309	20250319	144700	169278150	9560	9570	9570	9560	32
310	20250319	144600	168972070	9570	9580	9580	9570	73
311	20250319	144500	168273320	9580	9580	9580	9570	64
312	20250319	144400	167660340	9570	9570	9570	9570	0
313	20250319	144300	167660340	9570	9570	9570	9570	34
314	20250319	144200	167334960	9570	9580	9580	9570	42
315	20250319	144100	166932750	9580	9580	9580	9580	62
316	20250319	144000	166338790	9580	9570	9580	9570	32
317	20250319	143900	166032540	9570	9570	9570	9570	28
318	20250319	143800	165764580	9570	9570	9570	9570	61
319	20250319	143700	165180810	9560	9560	9560	9560	22
320	20250319	143600	164970490	9560	9560	9560	9560	59
321	20250319	143500	164406450	9550	9550	9550	9550	0
322	20250319	143400	164406450	9550	9560	9560	9550	33
323	20250319	143300	164091120	9560	9560	9560	9560	49
324	20250319	143200	163622680	9560	9560	9560	9560	48
325	20250319	143100	163163800	9560	9560	9560	9560	33
326	20250319	143000	162848320	9560	9570	9570	9560	109
327	20250319	142900	161805980	9570	9570	9570	9570	18
328	20250319	142800	161633720	9560	9560	9560	9560	99
329	20250319	142700	160687280	9550	9550	9550	9550	0
330	20250319	142600	160687280	9550	9550	9550	9550	0
331	20250319	142500	160687280	9550	9550	9550	9550	30
332	20250319	142400	160400780	9550	9550	9550	9550	43
333	20250319	142300	159990130	9550	9550	9550	9550	47
334	20250319	142200	159541280	9550	9550	9550	9550	61
335	20250319	142100	158958730	9550	9550	9550	9550	13
336	20250319	142000	158834580	9550	9560	9560	9550	61
337	20250319	141900	158251730	9560	9560	9560	9560	32
338	20250319	141800	157945810	9560	9560	9560	9560	43
339	20250319	141700	157534730	9560	9560	9560	9560	43
340	20250319	141600	157123650	9560	9560	9560	9560	48
341	20250319	141500	156664770	9560	9560	9560	9550	44
342	20250319	141400	156244170	9560	9560	9560	9560	31
343	20250319	141300	155947810	9560	9560	9560	9560	90
344	20250319	141200	155087410	9560	9560	9560	9560	1
345	20250319	141100	155077850	9560	9560	9560	9560	27
346	20250319	141000	154819730	9560	9560	9560	9560	65
347	20250319	140900	154198330	9560	9560	9560	9560	43
348	20250319	140800	153787250	9560	9580	9580	9560	79
349	20250319	140700	153031050	9580	9580	9580	9580	0
350	20250319	140600	153031050	9580	9580	9580	9580	97
351	20250319	140500	152101790	9580	9580	9580	9580	0
352	20250319	140400	152101790	9580	9590	9590	9580	94
353	20250319	140300	151200420	9580	9590	9590	9580	30
354	20250319	140200	150912770	9600	9590	9600	9590	31
355	20250319	140100	150615320	9590	9580	9590	9580	56
356	20250319	140000	150078350	9570	9580	9580	9570	35
357	20250319	135900	149743250	9580	9580	9580	9580	44
358	20250319	135800	149321730	9580	9580	9580	9580	48
359	20250319	135700	148861890	9580	9580	9580	9580	30
360	20250319	135600	148574490	9580	9580	9580	9580	48
361	20250319	135500	148114650	9580	9580	9580	9580	48
362	20250319	135400	147654810	9580	9580	9580	9580	45
363	20250319	135300	147223710	9580	9570	9580	9570	46
364	20250319	135200	146783330	9560	9550	9560	9550	55
365	20250319	135100	146257900	9550	9550	9550	9550	77
366	20250319	135000	145522550	9540	9540	9540	9540	4
367	20250319	134900	145484390	9540	9540	9540	9540	27
368	20250319	134800	145226810	9540	9540	9540	9540	46
369	20250319	134700	144787970	9540	9540	9540	9540	48
370	20250319	134600	144330050	9540	9540	9540	9540	29
371	20250319	134500	144053390	9540	9540	9540	9540	44
372	20250319	134400	143633630	9540	9540	9540	9540	41
373	20250319	134300	143242490	9540	9540	9540	9540	43
374	20250319	134200	142832270	9540	9540	9540	9540	43
375	20250319	134100	142422050	9530	9530	9530	9530	0
376	20250319	134000	142422050	9530	9530	9530	9530	68
377	20250319	133900	141774010	9530	9530	9530	9530	41
378	20250319	133800	141383280	9530	9530	9530	9530	28
379	20250319	133700	141116440	9530	9530	9530	9530	42
380	20250319	133600	140716180	9530	9530	9530	9530	47
381	20250319	133500	140268270	9530	9530	9530	9530	1
382	20250319	133400	140258740	9520	9520	9520	9520	1
383	20250319	133300	140249220	9530	9530	9530	9530	0
384	20250319	133200	140249220	9530	9530	9530	9530	0
385	20250319	133100	140249220	9530	9530	9530	9530	3
386	20250319	133000	140220630	9530	9540	9540	9530	35
387	20250319	132900	139886900	9540	9540	9540	9540	31
388	20250319	132800	139591160	9540	9540	9540	9540	55
389	20250319	132700	139066460	9540	9560	9560	9540	66
390	20250319	132600	138436160	9560	9560	9560	9560	55
391	20250319	132500	137910360	9560	9540	9560	9540	17
392	20250319	132400	137748160	9540	9540	9540	9540	38
393	20250319	132300	137385640	9540	9540	9540	9540	51
394	20250319	132200	136899100	9540	9540	9540	9540	66
395	20250319	132100	136269460	9550	9560	9570	9550	95
396	20250319	132000	135361790	9560	9550	9560	9550	356
397	20250319	131900	131958640	9530	9530	9530	9530	1
398	20250319	131800	131949110	9510	9510	9510	9510	0
399	20250319	131700	131949110	9510	9510	9510	9510	0
400	20250319	131600	131949110	9510	9510	9510	9510	0
401	20250319	131500	131949110	9510	9510	9510	9510	0
402	20250319	131400	131949110	9510	9510	9510	9510	0
403	20250319	131300	131949110	9510	9510	9510	9510	0
404	20250319	131200	131949110	9510	9510	9510	9510	1
405	20250319	131100	131939600	9570	9570	9570	9570	47
406	20250319	131000	131489810	9570	9580	9580	9570	66
407	20250319	130900	130857870	9580	9580	9580	9580	36
408	20250319	130800	130512990	9580	9580	9590	9580	51
409	20250319	130700	130024240	9590	9590	9590	9580	53
410	20250319	130600	129516090	9590	9590	9590	9590	32
411	20250319	130500	129209210	9590	9590	9600	9590	98
412	20250319	130400	128268890	9590	9590	9590	9590	37
413	20250319	130300	127914060	9590	9560	9590	9560	225
414	20250319	130200	125757620	9550	9550	9550	9550	0
415	20250319	130100	125757620	9550	9550	9550	9550	0
416	20250319	130000	125757620	9550	9550	9550	9550	8
417	20250319	125900	125681220	9550	9550	9550	9550	36
418	20250319	125800	125337420	9550	9550	9550	9550	55
419	20250319	125700	124812170	9550	9550	9550	9550	47
420	20250319	125600	124363320	9550	9550	9550	9550	35
421	20250319	125500	124029070	9550	9550	9550	9550	55
422	20250319	125400	123503820	9550	9550	9550	9550	36
423	20250319	125300	123160020	9550	9550	9550	9550	54
424	20250319	125200	122644320	9550	9550	9550	9550	104
425	20250319	125100	121651120	9550	9550	9550	9550	38
426	20250319	125000	121288220	9550	9550	9550	9550	71
427	20250319	124900	120610170	9550	9550	9550	9550	35
428	20250319	124800	120275920	9550	9550	9550	9550	52
429	20250319	124700	119779320	9550	9550	9550	9550	56
430	20250319	124600	119244520	9550	9550	9550	9550	34
431	20250319	124500	118919820	9550	9550	9550	9550	52
432	20250319	124400	118423220	9550	9550	9550	9550	49
433	20250319	124300	117955270	9550	9550	9550	9550	37
434	20250319	124200	117601920	9550	9550	9550	9550	53
435	20250319	124100	117095770	9550	9550	9550	9550	35
436	20250319	124000	116761520	9550	9550	9550	9550	74
437	20250319	123900	116054820	9550	9550	9550	9550	50
438	20250319	123800	115577320	9550	9550	9550	9550	33
439	20250319	123700	115262170	9550	9550	9550	9550	51
440	20250319	123600	114775120	9550	9550	9550	9550	33
441	20250319	123500	114459970	9550	9550	9550	9550	61
442	20250319	123400	113877420	9550	9550	9550	9550	51
443	20250319	123300	113390370	9550	9550	9550	9550	60
444	20250319	123200	112817370	9550	9540	9550	9540	38
445	20250319	123100	112454670	9540	9550	9550	9540	41
446	20250319	123000	112063330	9550	9550	9550	9550	91
447	20250319	122900	111194280	9550	9550	9550	9550	48
448	20250319	122800	110735880	9550	9550	9550	9550	34
449	20250319	122700	110411180	9550	9550	9550	9550	52
450	20250319	122600	109914580	9550	9550	9550	9550	36
451	20250319	122500	109570780	9550	9550	9550	9550	51
452	20250319	122400	109083730	9550	9540	9550	9540	58
453	20250319	122300	108529880	9540	9540	9540	9540	30
454	20250319	122200	108243680	9540	9540	9540	9540	52
455	20250319	122100	107747600	9540	9550	9550	9540	72
456	20250319	122000	107060180	9550	9550	9550	9550	38
457	20250319	121900	106697280	9550	9550	9550	9550	55
458	20250319	121800	106172030	9550	9550	9550	9550	37
459	20250319	121700	105818680	9550	9550	9550	9550	57
460	20250319	121600	105274330	9550	9550	9550	9550	48
461	20250319	121500	104815930	9550	9540	9550	9540	163
462	20250319	121400	103260370	9540	9540	9540	9540	50
463	20250319	121300	102783370	9540	9540	9540	9540	39
464	20250319	121200	102411310	9540	9540	9540	9540	65
465	20250319	121100	101791210	9540	9540	9540	9540	15
466	20250319	121000	101648110	9530	9530	9530	9530	0
467	20250319	120900	101648110	9530	9550	9550	9530	93
468	20250319	120800	100761300	9550	9550	9550	9550	35
469	20250319	120700	100427050	9550	9550	9550	9550	53
470	20250319	120600	99920900	9550	9550	9550	9550	72
471	20250319	120500	99233300	9550	9540	9550	9540	30
472	20250319	120400	98946960	9540	9540	9540	9540	50
473	20250319	120300	98469960	9540	9540	9540	9540	40
474	20250319	120200	98088360	9540	9540	9540	9540	55
475	20250319	120100	97563660	9540	9540	9540	9540	48
476	20250319	120000	97105740	9540	9540	9540	9540	58
477	20250319	115900	96552420	9540	9540	9540	9540	55
478	20250319	115800	96027720	9540	9540	9540	9540	55
479	20250319	115700	95503020	9540	9540	9540	9540	34
480	20250319	115600	95178660	9540	9540	9540	9540	61
481	20250319	115500	94596720	9540	9530	9540	9530	18
482	20250319	115400	94425010	9540	9540	9540	9540	50
483	20250319	115300	93948010	9540	9530	9540	9530	73
484	20250319	115200	93251800	9520	9520	9520	9520	0
485	20250319	115100	93251800	9520	9520	9520	9520	41
486	20250319	115000	92861480	9520	9520	9520	9520	89
487	20250319	114900	92014200	9520	9520	9520	9520	15
488	20250319	114800	91871400	9520	9520	9520	9520	50
489	20250319	114700	91395400	9520	9520	9520	9520	38
490	20250319	114600	91033640	9520	9520	9520	9520	54
491	20250319	114500	90519560	9520	9520	9520	9520	51
492	20250319	114400	90034040	9520	9520	9520	9520	34
493	20250319	114300	89710360	9520	9520	9520	9520	51
494	20250319	114200	89224840	9520	9520	9520	9520	55
495	20250319	114100	88701240	9520	9520	9520	9520	35
496	20250319	114000	88368040	9520	9520	9520	9520	77
497	20250319	113900	87635000	9520	9520	9520	9520	54
498	20250319	113800	87120920	9520	9520	9520	9520	55
499	20250319	113700	86597320	9520	9520	9520	9520	36
500	20250319	113600	86254600	9520	9520	9520	9520	61
501	20250319	113500	85673880	9520	9520	9520	9520	53
502	20250319	113400	85169320	9520	9520	9520	9520	52
503	20250319	113300	84674280	9520	9520	9520	9520	30
504	20250319	113200	84388680	9520	9520	9520	9520	54
505	20250319	113100	83874600	9520	9520	9520	9520	49
506	20250319	113000	83408120	9520	9520	9520	9520	35
507	20250319	112900	83074920	9520	9520	9520	9520	48
508	20250319	112800	82617960	9520	9520	9520	9520	49
509	20250319	112700	82151480	9520	9520	9520	9520	49
510	20250319	112600	81685000	9520	9520	9520	9520	34
511	20250319	112500	81361320	9520	9520	9520	9520	51
512	20250319	112400	80875800	9520	9520	9530	9520	90
513	20250319	112300	80018760	9530	9530	9530	9530	88
514	20250319	112200	79180120	9520	9520	9520	9520	500
515	20250319	112100	74420120	9540	9520	9540	9520	1065
516	20250319	112000	64266290	9520	9520	9520	9520	202
517	20250319	111900	62343250	9520	9520	9520	9520	37
518	20250319	111800	61991010	9520	9520	9520	9520	58
519	20250319	111700	61438850	9520	9520	9520	9520	52
520	20250319	111600	60943810	9520	9520	9520	9520	51
521	20250319	111500	60458290	9520	9520	9520	9520	32
522	20250319	111400	60153650	9520	9520	9520	9520	55
523	20250319	111300	59630050	9520	9520	9520	9520	97
524	20250319	111200	58706610	9520	9520	9520	9520	68
525	20250319	111100	58059250	9510	9510	9510	9510	33
526	20250319	111000	57745420	9510	9510	9510	9510	69
527	20250319	110900	57089230	9510	9510	9510	9510	51
528	20250319	110800	56604220	9510	9510	9510	9510	37
529	20250319	110700	56252350	9510	9510	9510	9510	61
530	20250319	110600	55672240	9510	9510	9510	9510	55
531	20250319	110500	55149190	9510	9510	9510	9510	54
532	20250319	110400	54635650	9510	9510	9510	9510	32
533	20250319	110300	54331330	9510	9510	9510	9510	57
534	20250319	110200	53789260	9510	9510	9510	9510	50
535	20250319	110100	53313760	9510	9510	9510	9510	75
536	20250319	110000	52600510	9510	9500	9510	9500	58
537	20250319	105900	52049330	9490	9490	9490	9490	37
538	20250319	105800	51698200	9490	9490	9490	9490	50
539	20250319	105700	51223700	9490	9490	9490	9490	42
540	20250319	105600	50825120	9490	9490	9490	9490	54
541	20250319	105500	50312660	9490	9490	9490	9490	71
542	20250319	105400	49638870	9480	9490	9490	9480	38
543	20250319	105300	49278260	9490	9490	9490	9490	52
544	20250319	105200	48784780	9490	9490	9490	9490	18
545	20250319	105100	48613960	9480	9480	9480	9480	17
546	20250319	105000	48452800	9480	9500	9500	9480	117
547	20250319	104900	47342500	9490	9490	9490	9490	0
548	20250319	104800	47342500	9490	9490	9490	9490	51
549	20250319	104700	46858510	9490	9490	9490	9490	38
550	20250319	104600	46497890	9490	9490	9490	9490	36
551	20250319	104500	46156250	9490	9490	9490	9490	47
552	20250319	104400	45710220	9490	9500	9500	9490	83
553	20250319	104300	44921970	9500	9500	9500	9500	55
554	20250319	104200	44399470	9500	9500	9500	9500	32
555	20250319	104100	44095470	9500	9500	9500	9500	54
556	20250319	104000	43582470	9500	9500	9500	9500	72
557	20250319	103900	42898470	9500	9500	9500	9500	53
558	20250319	103800	42394970	9500	9500	9500	9500	36
559	20250319	103700	42052970	9500	9500	9500	9500	73
560	20250319	103600	41359470	9500	9490	9500	9490	48
561	20250319	103500	40903750	9490	9480	9490	9480	104
562	20250319	103400	39916960	9390	9390	9390	9390	0
563	20250319	103300	39916960	9390	9500	9500	9370	643
564	20250319	103200	33875970	9500	9500	9500	9500	52
565	20250319	103100	33381970	9500	9500	9500	9500	39
566	20250319	103000	33011470	9500	9500	9500	9500	89
567	20250319	102900	32165970	9500	9490	9500	9490	147
568	20250319	102800	30770790	9490	9480	9490	9480	140
569	20250319	102700	29442570	9470	9470	9470	9470	0
570	20250319	102600	29442570	9470	9470	9470	9470	0
571	20250319	102500	29442570	9470	9470	9470	9470	0
572	20250319	102400	29442570	9470	9470	9470	9470	100
573	20250319	102300	28495570	9460	9460	9460	9460	0
574	20250319	102200	28495570	9460	9460	9460	9460	4
575	20250319	102100	28457730	9460	9490	9490	9460	44
576	20250319	102000	28040490	9500	9490	9500	9490	42
577	20250319	101900	27641710	9480	9480	9480	9480	0
578	20250319	101800	27641710	9480	9480	9480	9480	82
579	20250319	101700	26864350	9470	9470	9470	9470	0
580	20250319	101600	26864350	9470	9470	9470	9470	1
581	20250319	101500	26854880	9460	9470	9470	9460	50
582	20250319	101400	26381790	9460	9460	9460	9460	1
583	20250319	101300	26372330	9460	9480	9480	9460	34
584	20250319	101200	26050470	9480	9490	9490	9480	52
585	20250319	101100	25557280	9500	9500	9500	9500	16
586	20250319	101000	25405280	9500	9500	9500	9500	20
587	20250319	100900	25215280	9500	9500	9500	9500	26
588	20250319	100800	24968280	9500	9500	9500	9500	19
589	20250319	100700	24787780	9500	9500	9500	9500	13
590	20250319	100600	24664280	9500	9500	9500	9500	21
591	20250319	100500	24464780	9500	9500	9500	9500	22
592	20250319	100400	24255780	9500	9500	9500	9500	15
593	20250319	100300	24113280	9480	9490	9490	9480	60
594	20250319	100200	23544260	9500	9500	9500	9500	14
595	20250319	100100	23411260	9500	9500	9500	9500	24
596	20250319	100000	23183260	9500	9490	9500	9490	18
597	20250319	095900	23012300	9490	9490	9490	9490	6
598	20250319	095800	22955360	9480	9490	9490	9480	86
599	20250319	095700	22139300	9480	9480	9480	9480	0
600	20250319	095600	22139300	9480	9480	9480	9480	0
601	20250319	095500	22139300	9480	9480	9480	9480	0
602	20250319	095400	22139300	9480	9490	9490	9480	22
603	20250319	095300	21930530	9500	9500	9500	9500	17
604	20250319	095200	21769030	9500	9500	9500	9500	11
605	20250319	095100	21664530	9500	9500	9500	9500	24
606	20250319	095000	21436530	9500	9500	9500	9500	42
607	20250319	094900	21037530	9500	9500	9500	9500	13
608	20250319	094800	20914030	9500	9500	9500	9500	35
609	20250319	094700	20581530	9500	9500	9500	9500	26
610	20250319	094600	20334530	9500	9500	9500	9500	5
611	20250319	094500	20287030	9490	9490	9490	9490	8
612	20250319	094400	20211110	9500	9500	9500	9500	22
613	20250319	094300	20002110	9500	9500	9500	9500	21
614	20250319	094200	19802610	9500	9510	9510	9500	180
615	20250319	094100	18092480	9510	9510	9510	9510	19
616	20250319	094000	17911790	9500	9510	9510	9500	11
617	20250319	093900	17807230	9510	9510	9510	9510	21
618	20250319	093800	17607520	9510	9510	9510	9510	22
619	20250319	093700	17398300	9510	9500	9510	9500	279
620	20250319	093600	14747760	9490	9490	9500	9490	285
621	20250319	093500	12040820	9490	9490	9490	9490	108
622	20250319	093400	11015900	9490	9490	9490	9490	412
623	20250319	093300	7106020	9480	9480	9480	9480	0
624	20250319	093200	7106020	9480	9480	9480	9480	0
625	20250319	093100	7106020	9480	9480	9480	9480	47
626	20250319	093000	6660460	9480	9480	9480	9480	1
627	20250319	092900	6650980	9430	9430	9430	9430	0
628	20250319	092800	6650980	9430	9430	9430	9430	0
629	20250319	092700	6650980	9430	9450	9450	9430	56
630	20250319	092600	6122210	9420	9420	9420	9420	0
631	20250319	092500	6122210	9420	9420	9420	9420	0
632	20250319	092400	6122210	9420	9420	9420	9420	0
633	20250319	092300	6122210	9420	9420	9420	9420	0
634	20250319	092200	6122210	9420	9420	9420	9420	0
635	20250319	092100	6122210	9420	9420	9420	9420	0
636	20250319	092000	6122210	9420	9420	9420	9420	0
637	20250319	091900	6122210	9420	9420	9420	9420	0
638	20250319	091800	6122210	9420	9430	9430	9420	57
639	20250319	091700	5585190	9410	9410	9410	9410	0
640	20250319	091600	5585190	9410	9410	9410	9410	0
641	20250319	091500	5585190	9410	9410	9410	9410	0
642	20250319	091400	5585190	9410	9410	9410	9410	0
643	20250319	091300	5585190	9410	9410	9410	9410	0
644	20250319	091200	5585190	9410	9410	9410	9410	0
645	20250319	091100	5585190	9410	9410	9410	9410	0
646	20250319	091000	5585190	9410	9410	9410	9410	0
647	20250319	090900	5585190	9410	9480	9480	9410	109
648	20250319	090800	4556700	9480	9500	9500	9480	9
649	20250319	090700	4471280	9480	9480	9480	9480	0
650	20250319	090600	4471280	9480	9480	9480	9480	0
651	20250319	090500	4471280	9480	9490	9490	9480	106
652	20250319	090400	3466340	9570	9570	9570	9570	0
653	20250319	090300	3466340	9570	9570	9570	9570	0
654	20250319	090200	3466340	9570	9490	9570	9490	363
655	20250319	090100	19000	9500	9500	9500	9500	0
656	20250319	090000	19000	9500	9500	9500	9500	2