KissMeData/078070/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	195500	34474520	9740	9740	9740	9740	227
3	20250321	195400	34474520	9740	9740	9740	9740	0
4	20250321	195300	34474520	9740	9740	9740	9740	0
5	20250321	195200	34474520	9740	9740	9740	9740	0
6	20250321	195100	34474520	9740	9740	9740	9740	0
7	20250321	195000	34474520	9740	9740	9740	9740	0
8	20250321	194900	34474520	9740	9740	9740	9740	0
9	20250321	194800	34474520	9740	9740	9740	9740	0
10	20250321	194700	34474520	9740	9740	9740	9740	0
11	20250321	194600	34474520	9740	9740	9740	9740	0
12	20250321	194500	34474520	9740	9740	9740	9740	0
13	20250321	194400	34474520	9740	9740	9740	9740	0
14	20250321	194300	34474520	9740	9740	9740	9740	0
15	20250321	194200	34474520	9740	9740	9740	9740	0
16	20250321	194100	34474520	9740	9740	9740	9740	0
17	20250321	194000	34474520	9740	9740	9740	9740	0
18	20250321	193900	34474520	9740	9740	9740	9740	0
19	20250321	193800	34474520	9740	9740	9740	9740	0
20	20250321	193700	34474520	9740	9740	9740	9740	0
21	20250321	193600	34474520	9740	9740	9740	9740	0
22	20250321	193500	34474520	9740	9740	9740	9740	0
23	20250321	193400	34474520	9740	9740	9740	9740	0
24	20250321	193300	34474520	9740	9740	9740	9740	0
25	20250321	193200	34474520	9740	9740	9740	9740	0
26	20250321	193100	34474520	9740	9740	9740	9740	0
27	20250321	193000	34474520	9740	9740	9740	9740	0
28	20250321	192900	34474520	9740	9740	9740	9740	0
29	20250321	192800	34474520	9740	9740	9740	9740	0
30	20250321	192700	34474520	9740	9740	9740	9740	0
31	20250321	192600	34474520	9740	9740	9740	9740	0
32	20250321	192500	34474520	9740	9740	9740	9740	227
33	20250321	192400	34474520	9740	9740	9740	9740	0
34	20250321	192300	34474520	9740	9740	9740	9740	0
35	20250321	192200	34474520	9740	9740	9740	9740	0
36	20250321	192100	34474520	9740	9740	9740	9740	0
37	20250321	192000	34474520	9740	9740	9740	9740	0
38	20250321	191900	34474520	9740	9740	9740	9740	0
39	20250321	191800	34474520	9740	9740	9740	9740	0
40	20250321	191700	34474520	9740	9740	9740	9740	0
41	20250321	191600	34474520	9740	9740	9740	9740	0
42	20250321	191500	34474520	9740	9740	9740	9740	0
43	20250321	191400	34474520	9740	9740	9740	9740	0
44	20250321	191300	34474520	9740	9740	9740	9740	0
45	20250321	191200	34474520	9740	9740	9740	9740	0
46	20250321	191100	34474520	9740	9740	9740	9740	0
47	20250321	191000	34474520	9740	9740	9740	9740	0
48	20250321	190900	34474520	9740	9740	9740	9740	0
49	20250321	190800	34474520	9740	9740	9740	9740	0
50	20250321	190700	34474520	9740	9740	9740	9740	0
51	20250321	190600	34474520	9740	9740	9740	9740	0
52	20250321	190500	34474520	9740	9740	9740	9740	0
53	20250321	190400	34474520	9740	9740	9740	9740	0
54	20250321	190300	34474520	9740	9740	9740	9740	0
55	20250321	190200	34474520	9740	9740	9740	9740	0
56	20250321	190100	34474520	9740	9740	9740	9740	0
57	20250321	190000	34474520	9740	9740	9740	9740	0
58	20250321	185900	34474520	9740	9740	9740	9740	0
59	20250321	185800	34474520	9740	9740	9740	9740	0
60	20250321	185700	34474520	9740	9740	9740	9740	0
61	20250321	185600	34474520	9740	9740	9740	9740	0
62	20250321	185500	34474520	9740	9740	9740	9740	227
63	20250321	185400	34474520	9740	9740	9740	9740	0
64	20250321	185300	34474520	9740	9740	9740	9740	0
65	20250321	185200	34474520	9740	9740	9740	9740	0
66	20250321	185100	34474520	9740	9740	9740	9740	0
67	20250321	185000	34474520	9740	9740	9740	9740	0
68	20250321	184900	34474520	9740	9740	9740	9740	0
69	20250321	184800	34474520	9740	9740	9740	9740	0
70	20250321	184700	34474520	9740	9740	9740	9740	0
71	20250321	184600	34474520	9740	9740	9740	9740	0
72	20250321	184500	34474520	9740	9740	9740	9740	0
73	20250321	184400	34474520	9740	9740	9740	9740	0
74	20250321	184300	34474520	9740	9740	9740	9740	0
75	20250321	184200	34474520	9740	9740	9740	9740	0
76	20250321	184100	34474520	9740	9740	9740	9740	0
77	20250321	184000	34474520	9740	9740	9740	9740	0
78	20250321	183900	34474520	9740	9740	9740	9740	0
79	20250321	183800	34474520	9740	9740	9740	9740	0
80	20250321	183700	34474520	9740	9740	9740	9740	0
81	20250321	183600	34474520	9740	9740	9740	9740	0
82	20250321	183500	34474520	9740	9740	9740	9740	0
83	20250321	183400	34474520	9740	9740	9740	9740	0
84	20250321	183300	34474520	9740	9740	9740	9740	0
85	20250321	183200	34474520	9740	9740	9740	9740	0
86	20250321	183100	34474520	9740	9740	9740	9740	0
87	20250321	183000	34474520	9740	9740	9740	9740	0
88	20250321	182900	34474520	9740	9740	9740	9740	0
89	20250321	182800	34474520	9740	9740	9740	9740	0
90	20250321	182700	34474520	9740	9740	9740	9740	0
91	20250321	182600	34474520	9740	9740	9740	9740	0
92	20250321	182500	34474520	9740	9740	9740	9740	227
93	20250321	182400	34474520	9740	9740	9740	9740	0
94	20250321	182300	34474520	9740	9740	9740	9740	0
95	20250321	182200	34474520	9740	9740	9740	9740	0
96	20250321	182100	34474520	9740	9740	9740	9740	0
97	20250321	182000	34474520	9740	9740	9740	9740	0
98	20250321	181900	34474520	9740	9740	9740	9740	0
99	20250321	181800	34474520	9740	9740	9740	9740	0
100	20250321	181700	34474520	9740	9740	9740	9740	0
101	20250321	181600	34474520	9740	9740	9740	9740	0
102	20250321	181500	34474520	9740	9740	9740	9740	0
103	20250321	181400	34474520	9740	9740	9740	9740	0
104	20250321	181300	34474520	9740	9740	9740	9740	0
105	20250321	181200	34474520	9740	9740	9740	9740	0
106	20250321	181100	34474520	9740	9740	9740	9740	0
107	20250321	181000	34474520	9740	9740	9740	9740	0
108	20250321	180900	34474520	9740	9740	9740	9740	0
109	20250321	180800	34474520	9740	9740	9740	9740	0
110	20250321	180700	34474520	9740	9740	9740	9740	0
111	20250321	180600	34474520	9740	9740	9740	9740	0
112	20250321	180500	34474520	9740	9740	9740	9740	0
113	20250321	180400	34474520	9740	9740	9740	9740	0
114	20250321	180300	34474520	9740	9740	9740	9740	0
115	20250321	180200	34474520	9740	9740	9740	9740	0
116	20250321	180100	34474520	9740	9740	9740	9740	0
117	20250321	180000	34474520	9740	9740	9740	9740	0
118	20250321	175900	34474520	9740	9740	9740	9740	0
119	20250321	175800	34474520	9740	9740	9740	9740	0
120	20250321	175700	34474520	9740	9740	9740	9740	0
121	20250321	175600	34474520	9740	9740	9740	9740	0
122	20250321	175500	34474520	9740	9740	9740	9740	227
123	20250321	175400	34474520	9740	9740	9740	9740	0
124	20250321	175300	34474520	9740	9740	9740	9740	0
125	20250321	175200	34474520	9740	9740	9740	9740	0
126	20250321	175100	34474520	9740	9740	9740	9740	0
127	20250321	175000	34474520	9740	9740	9740	9740	0
128	20250321	174900	34474520	9740	9740	9740	9740	0
129	20250321	174800	34474520	9740	9740	9740	9740	0
130	20250321	174700	34474520	9740	9740	9740	9740	0
131	20250321	174600	34474520	9740	9740	9740	9740	0
132	20250321	174500	34474520	9740	9740	9740	9740	0
133	20250321	174400	34474520	9740	9740	9740	9740	0
134	20250321	174300	34474520	9740	9740	9740	9740	0
135	20250321	174200	34474520	9740	9740	9740	9740	0
136	20250321	174100	34474520	9740	9740	9740	9740	0
137	20250321	174000	34474520	9740	9740	9740	9740	0
138	20250321	173900	34474520	9740	9740	9740	9740	0
139	20250321	173800	34474520	9740	9740	9740	9740	0
140	20250321	173700	34474520	9740	9740	9740	9740	0
141	20250321	173600	34474520	9740	9740	9740	9740	0
142	20250321	173500	34474520	9740	9740	9740	9740	0
143	20250321	173400	34474520	9740	9740	9740	9740	0
144	20250321	173300	34474520	9740	9740	9740	9740	0
145	20250321	173200	34474520	9740	9740	9740	9740	0
146	20250321	173100	34474520	9740	9740	9740	9740	0
147	20250321	173000	34474520	9740	9740	9740	9740	0
148	20250321	172900	34474520	9740	9740	9740	9740	0
149	20250321	172800	34474520	9740	9740	9740	9740	0
150	20250321	172700	34474520	9740	9740	9740	9740	0
151	20250321	172600	34474520	9740	9740	9740	9740	0
152	20250321	172500	34474520	9740	9740	9740	9740	227
153	20250321	172400	34474520	9740	9740	9740	9740	0
154	20250321	172300	34474520	9740	9740	9740	9740	0
155	20250321	172200	34474520	9740	9740	9740	9740	0
156	20250321	172100	34474520	9740	9740	9740	9740	0
157	20250321	172000	34474520	9740	9740	9740	9740	0
158	20250321	171900	34474520	9740	9740	9740	9740	0
159	20250321	171800	34474520	9740	9740	9740	9740	0
160	20250321	171700	34474520	9740	9740	9740	9740	0
161	20250321	171600	34474520	9740	9740	9740	9740	0
162	20250321	171500	34474520	9740	9740	9740	9740	0
163	20250321	171400	34474520	9740	9740	9740	9740	0
164	20250321	171300	34474520	9740	9740	9740	9740	0
165	20250321	171200	34474520	9740	9740	9740	9740	0
166	20250321	171100	34474520	9740	9740	9740	9740	0
167	20250321	171000	34474520	9740	9740	9740	9740	0
168	20250321	170900	34474520	9740	9740	9740	9740	0
169	20250321	170800	34474520	9740	9740	9740	9740	0
170	20250321	170700	34474520	9740	9740	9740	9740	0
171	20250321	170600	34474520	9740	9740	9740	9740	0
172	20250321	170500	34474520	9740	9740	9740	9740	0
173	20250321	170400	34474520	9740	9740	9740	9740	0
174	20250321	170300	34474520	9740	9740	9740	9740	0
175	20250321	170200	34474520	9740	9740	9740	9740	0
176	20250321	170100	34474520	9740	9740	9740	9740	0
177	20250321	170000	34474520	9740	9740	9740	9740	0
178	20250321	165900	34474520	9740	9740	9740	9740	0
179	20250321	165800	34474520	9740	9740	9740	9740	0
180	20250321	165700	34474520	9740	9740	9740	9740	0
181	20250321	165600	34474520	9740	9740	9740	9740	0
182	20250321	165500	34474520	9740	9740	9740	9740	227
183	20250321	165400	34474520	9740	9740	9740	9740	0
184	20250321	165300	34474520	9740	9740	9740	9740	0
185	20250321	165200	34474520	9740	9740	9740	9740	0
186	20250321	165100	34474520	9740	9740	9740	9740	0
187	20250321	165000	34474520	9740	9740	9740	9740	0
188	20250321	164900	34474520	9740	9740	9740	9740	0
189	20250321	164800	34474520	9740	9740	9740	9740	0
190	20250321	164700	34474520	9740	9740	9740	9740	0
191	20250321	164600	34474520	9740	9740	9740	9740	0
192	20250321	164500	34474520	9740	9740	9740	9740	0
193	20250321	164400	34474520	9740	9740	9740	9740	0
194	20250321	164300	34474520	9740	9740	9740	9740	0
195	20250321	164200	34474520	9740	9740	9740	9740	0
196	20250321	164100	34474520	9740	9740	9740	9740	0
197	20250321	164000	34474520	9740	9740	9740	9740	0
198	20250321	163900	34474520	9740	9740	9740	9740	0
199	20250321	163800	34474520	9740	9740	9740	9740	0
200	20250321	163700	34474520	9740	9740	9740	9740	0
201	20250321	163600	34474520	9740	9740	9740	9740	0
202	20250321	163500	34474520	9740	9740	9740	9740	0
203	20250321	163400	34474520	9740	9740	9740	9740	0
204	20250321	163300	34474520	9740	9740	9740	9740	0
205	20250321	163200	34474520	9740	9740	9740	9740	0
206	20250321	163100	34474520	9740	9740	9740	9740	0
207	20250321	163000	34474520	9740	9740	9740	9740	0
208	20250321	162900	34474520	9740	9740	9740	9740	0
209	20250321	162800	34474520	9740	9740	9740	9740	0
210	20250321	162700	34474520	9740	9740	9740	9740	0
211	20250321	162600	34474520	9740	9740	9740	9740	0
212	20250321	162500	34474520	9740	9740	9740	9740	227
213	20250321	162400	34474520	9740	9740	9740	9740	0
214	20250321	162300	34474520	9740	9740	9740	9740	0
215	20250321	162200	34474520	9740	9740	9740	9740	0
216	20250321	162100	34474520	9740	9740	9740	9740	0
217	20250321	162000	34474520	9740	9740	9740	9740	0
218	20250321	161900	34474520	9740	9740	9740	9740	0
219	20250321	161800	34474520	9740	9740	9740	9740	0
220	20250321	161700	34474520	9740	9740	9740	9740	0
221	20250321	161600	34474520	9740	9740	9740	9740	0
222	20250321	161500	34474520	9740	9740	9740	9740	0
223	20250321	161400	34474520	9740	9740	9740	9740	0
224	20250321	161300	34474520	9740	9740	9740	9740	0
225	20250321	161200	34474520	9740	9740	9740	9740	0
226	20250321	161100	34474520	9740	9740	9740	9740	0
227	20250321	161000	34474520	9740	9740	9740	9740	0
228	20250321	160900	34474520	9740	9740	9740	9740	0
229	20250321	160800	34474520	9740	9740	9740	9740	0
230	20250321	160700	34474520	9740	9740	9740	9740	0
231	20250321	160600	34474520	9740	9740	9740	9740	0
232	20250321	160500	34474520	9740	9740	9740	9740	0
233	20250321	160400	34474520	9740	9740	9740	9740	0
234	20250321	160300	34474520	9740	9740	9740	9740	0
235	20250321	160200	34474520	9740	9740	9740	9740	0
236	20250321	160100	34474520	9740	9740	9740	9740	0
237	20250321	160000	34474520	9740	9740	9740	9740	0
238	20250321	155900	34474520	9740	9740	9740	9740	0
239	20250321	155800	34474520	9740	9740	9740	9740	0
240	20250321	155700	34474520	9740	9740	9740	9740	0
241	20250321	155600	34474520	9740	9740	9740	9740	0
242	20250321	155500	34474520	9740	9740	9740	9740	227
243	20250321	155400	34474520	9740	9740	9740	9740	0
244	20250321	155300	34474520	9740	9740	9740	9740	0
245	20250321	155200	34474520	9740	9740	9740	9740	0
246	20250321	155100	34474520	9740	9740	9740	9740	0
247	20250321	155000	34474520	9740	9740	9740	9740	0
248	20250321	154900	34474520	9740	9740	9740	9740	0
249	20250321	154800	34474520	9740	9740	9740	9740	0
250	20250321	154700	34474520	9740	9740	9740	9740	0
251	20250321	154600	34474520	9740	9740	9740	9740	0
252	20250321	154500	34474520	9740	9740	9740	9740	0
253	20250321	154400	34474520	9740	9740	9740	9740	0
254	20250321	154300	34474520	9740	9740	9740	9740	0
255	20250321	154200	34474520	9740	9740	9740	9740	0
256	20250321	154100	34474520	9740	9740	9740	9740	0
257	20250321	154000	34474520	9740	9740	9740	9740	0
258	20250321	153900	34474520	9740	9740	9740	9740	0
259	20250321	153800	34474520	9740	9740	9740	9740	0
260	20250321	153700	34474520	9740	9740	9740	9740	0
261	20250321	153600	34474520	9740	9740	9740	9740	0
262	20250321	153500	34474520	9740	9740	9740	9740	0
263	20250321	153400	34474520	9740	9740	9740	9740	0
264	20250321	153300	34474520	9740	9740	9740	9740	0
265	20250321	153200	34474520	9740	9740	9740	9740	0
266	20250321	153100	34474520	9740	9740	9740	9740	0
267	20250321	153000	34474520	9740	9740	9740	9740	227
268	20250321	152900	32263540	9740	9740	9740	9740	0
269	20250321	152800	32263540	9740	9740	9740	9740	0
270	20250321	152700	32263540	9740	9740	9740	9740	0
271	20250321	152600	32263540	9740	9740	9740	9740	0
272	20250321	152500	32263540	9740	9740	9740	9740	0
273	20250321	152400	32263540	9740	9740	9740	9740	0
274	20250321	152300	32263540	9740	9740	9740	9740	0
275	20250321	152200	32263540	9740	9740	9740	9740	0
276	20250321	152100	32263540	9740	9740	9740	9740	0
277	20250321	152000	32263540	9740	9740	9740	9740	0
278	20250321	151900	32263540	9740	9740	9740	9740	1
279	20250321	151800	32253800	9750	9750	9750	9750	51
280	20250321	151700	31756550	9750	9750	9750	9750	0
281	20250321	151600	31756550	9750	9750	9750	9750	0
282	20250321	151500	31756550	9750	9750	9750	9750	0
283	20250321	151400	31756550	9750	9750	9750	9750	0
284	20250321	151300	31756550	9750	9750	9750	9750	0
285	20250321	151200	31756550	9750	9750	9750	9750	0
286	20250321	151100	31756550	9750	9750	9750	9750	0
287	20250321	151000	31756550	9750	9750	9750	9750	0
288	20250321	150900	31756550	9750	9750	9750	9750	0
289	20250321	150800	31756550	9750	9750	9750	9750	0
290	20250321	150700	31756550	9750	9750	9750	9750	0
291	20250321	150600	31756550	9750	9750	9750	9750	0
292	20250321	150500	31756550	9750	9750	9750	9750	0
293	20250321	150400	31756550	9750	9750	9750	9750	0
294	20250321	150300	31756550	9750	9750	9750	9750	0
295	20250321	150200	31756550	9750	9750	9750	9750	0
296	20250321	150100	31756550	9750	9750	9750	9750	0
297	20250321	150000	31756550	9750	9750	9750	9750	0
298	20250321	145900	31756550	9750	9750	9750	9750	0
299	20250321	145800	31756550	9750	9750	9750	9750	124
300	20250321	145700	30547550	9750	9750	9750	9750	0
301	20250321	145600	30547550	9750	9750	9750	9750	0
302	20250321	145500	30547550	9750	9750	9750	9750	6
303	20250321	145400	30489050	9750	9750	9750	9750	1
304	20250321	145300	30479300	9720	9720	9720	9720	0
305	20250321	145200	30479300	9720	9720	9720	9720	0
306	20250321	145100	30479300	9720	9720	9720	9720	0
307	20250321	145000	30479300	9720	9720	9720	9720	0
308	20250321	144900	30479300	9720	9710	9720	9710	43
309	20250321	144800	30061760	9710	9710	9710	9710	0
310	20250321	144700	30061760	9710	9710	9710	9710	0
311	20250321	144600	30061760	9710	9710	9710	9710	0
312	20250321	144500	30061760	9710	9720	9750	9710	2010
313	20250321	144400	10469690	9710	9720	9720	9710	55
314	20250321	144300	9935120	9720	9720	9720	9720	1
315	20250321	144200	9925400	9720	9720	9720	9720	0
316	20250321	144100	9925400	9720	9720	9720	9720	1
317	20250321	144000	9915680	9720	9720	9720	9720	0
318	20250321	143900	9915680	9720	9730	9730	9720	8
319	20250321	143800	9837870	9730	9730	9730	9730	0
320	20250321	143700	9837870	9730	9730	9730	9730	0
321	20250321	143600	9837870	9730	9730	9730	9730	0
322	20250321	143500	9837870	9730	9730	9730	9730	0
323	20250321	143400	9837870	9730	9730	9730	9730	0
324	20250321	143300	9837870	9730	9730	9730	9730	0
325	20250321	143200	9837870	9730	9730	9730	9730	0
326	20250321	143100	9837870	9730	9730	9730	9730	200
327	20250321	143000	7891870	9710	9710	9710	9710	0
328	20250321	142900	7891870	9710	9710	9710	9710	0
329	20250321	142800	7891870	9710	9710	9710	9710	0
330	20250321	142700	7891870	9710	9710	9710	9710	0
331	20250321	142600	7891870	9710	9720	9720	9710	52
332	20250321	142500	7386460	9730	9730	9730	9730	0
333	20250321	142400	7386460	9730	9730	9730	9730	0
334	20250321	142300	7386460	9730	9730	9730	9730	0
335	20250321	142200	7386460	9730	9730	9730	9730	0
336	20250321	142100	7386460	9730	9730	9730	9730	0
337	20250321	142000	7386460	9730	9730	9730	9730	0
338	20250321	141900	7386460	9730	9730	9730	9730	0
339	20250321	141800	7386460	9730	9730	9730	9730	0
340	20250321	141700	7386460	9730	9730	9730	9730	0
341	20250321	141600	7386460	9730	9730	9730	9730	0
342	20250321	141500	7386460	9730	9730	9730	9730	0
343	20250321	141400	7386460	9730	9730	9730	9730	0
344	20250321	141300	7386460	9730	9730	9730	9730	0
345	20250321	141200	7386460	9730	9730	9730	9730	0
346	20250321	141100	7386460	9730	9730	9730	9730	0
347	20250321	141000	7386460	9730	9730	9730	9730	0
348	20250321	140900	7386460	9730	9730	9730	9730	0
349	20250321	140800	7386460	9730	9730	9730	9730	0
350	20250321	140700	7386460	9730	9730	9730	9730	0
351	20250321	140600	7386460	9730	9730	9730	9730	0
352	20250321	140500	7386460	9730	9730	9730	9730	0
353	20250321	140400	7386460	9730	9730	9730	9730	0
354	20250321	140300	7386460	9730	9730	9730	9730	0
355	20250321	140200	7386460	9730	9730	9730	9730	0
356	20250321	140100	7386460	9730	9730	9730	9730	0
357	20250321	140000	7386460	9730	9730	9730	9730	0
358	20250321	135900	7386460	9730	9730	9730	9730	0
359	20250321	135800	7386460	9730	9730	9730	9730	0
360	20250321	135700	7386460	9730	9730	9730	9730	0
361	20250321	135600	7386460	9730	9730	9730	9730	0
362	20250321	135500	7386460	9730	9730	9730	9730	0
363	20250321	135400	7386460	9730	9730	9730	9730	0
364	20250321	135300	7386460	9730	9730	9730	9730	0
365	20250321	135200	7386460	9730	9730	9730	9730	0
366	20250321	135100	7386460	9730	9730	9730	9730	0
367	20250321	135000	7386460	9730	9730	9730	9730	0
368	20250321	134900	7386460	9730	9730	9730	9730	0
369	20250321	134800	7386460	9730	9730	9730	9730	0
370	20250321	134700	7386460	9730	9730	9730	9730	0
371	20250321	134600	7386460	9730	9730	9730	9730	0
372	20250321	134500	7386460	9730	9730	9730	9730	0
373	20250321	134400	7386460	9730	9730	9730	9730	0
374	20250321	134300	7386460	9730	9730	9730	9730	0
375	20250321	134200	7386460	9730	9730	9730	9730	10
376	20250321	134100	7289160	9710	9710	9710	9710	0
377	20250321	134000	7289160	9710	9710	9710	9710	0
378	20250321	133900	7289160	9710	9710	9710	9710	0
379	20250321	133800	7289160	9710	9710	9710	9710	0
380	20250321	133700	7289160	9710	9710	9710	9710	0
381	20250321	133600	7289160	9710	9710	9710	9710	0
382	20250321	133500	7289160	9710	9710	9710	9710	0
383	20250321	133400	7289160	9710	9710	9710	9710	0
384	20250321	133300	7289160	9710	9710	9710	9710	0
385	20250321	133200	7289160	9710	9710	9710	9710	0
386	20250321	133100	7289160	9710	9710	9710	9710	0
387	20250321	133000	7289160	9710	9710	9710	9710	0
388	20250321	132900	7289160	9710	9710	9710	9710	0
389	20250321	132800	7289160	9710	9710	9710	9710	0
390	20250321	132700	7289160	9710	9710	9710	9710	0
391	20250321	132600	7289160	9710	9710	9710	9710	0
392	20250321	132500	7289160	9710	9710	9710	9710	0
393	20250321	132400	7289160	9710	9710	9710	9710	0
394	20250321	132300	7289160	9710	9710	9710	9710	0
395	20250321	132200	7289160	9710	9710	9710	9710	0
396	20250321	132100	7289160	9710	9720	9720	9710	119
397	20250321	132000	6132530	9730	9730	9730	9730	0
398	20250321	131900	6132530	9730	9730	9730	9730	0
399	20250321	131800	6132530	9730	9730	9730	9730	0
400	20250321	131700	6132530	9730	9730	9730	9730	0
401	20250321	131600	6132530	9730	9730	9730	9730	0
402	20250321	131500	6132530	9730	9730	9730	9730	5
403	20250321	131400	6083880	9730	9730	9730	9730	0
404	20250321	131300	6083880	9730	9730	9730	9730	0
405	20250321	131200	6083880	9730	9730	9730	9730	0
406	20250321	131100	6083880	9730	9730	9730	9730	26
407	20250321	131000	5830900	9730	9730	9730	9730	0
408	20250321	130900	5830900	9730	9730	9730	9730	0
409	20250321	130800	5830900	9730	9730	9730	9730	0
410	20250321	130700	5830900	9730	9730	9730	9730	0
411	20250321	130600	5830900	9730	9730	9730	9730	0
412	20250321	130500	5830900	9730	9730	9730	9730	0
413	20250321	130400	5830900	9730	9730	9730	9730	0
414	20250321	130300	5830900	9730	9730	9730	9730	0
415	20250321	130200	5830900	9730	9740	9740	9730	21
416	20250321	130100	5626550	9740	9740	9740	9740	0
417	20250321	130000	5626550	9740	9740	9740	9740	0
418	20250321	125900	5626550	9740	9740	9740	9740	0
419	20250321	125800	5626550	9740	9740	9740	9740	0
420	20250321	125700	5626550	9740	9740	9740	9740	0
421	20250321	125600	5626550	9740	9740	9740	9740	0
422	20250321	125500	5626550	9740	9740	9740	9740	0
423	20250321	125400	5626550	9740	9740	9740	9740	2
424	20250321	125300	5607070	9730	9730	9730	9730	0
425	20250321	125200	5607070	9730	9730	9730	9730	0
426	20250321	125100	5607070	9730	9730	9730	9730	10
427	20250321	125000	5509770	9730	9730	9730	9730	0
428	20250321	124900	5509770	9730	9730	9730	9730	0
429	20250321	124800	5509770	9730	9730	9730	9730	0
430	20250321	124700	5509770	9730	9730	9730	9730	0
431	20250321	124600	5509770	9730	9730	9730	9730	32
432	20250321	124500	5198410	9730	9730	9730	9730	0
433	20250321	124400	5198410	9730	9730	9730	9730	0
434	20250321	124300	5198410	9730	9730	9730	9730	0
435	20250321	124200	5198410	9730	9730	9730	9730	0
436	20250321	124100	5198410	9730	9730	9730	9730	0
437	20250321	124000	5198410	9730	9730	9730	9730	0
438	20250321	123900	5198410	9730	9730	9730	9730	0
439	20250321	123800	5198410	9730	9730	9730	9730	0
440	20250321	123700	5198410	9730	9730	9730	9730	0
441	20250321	123600	5198410	9730	9730	9730	9730	0
442	20250321	123500	5198410	9730	9730	9730	9730	0
443	20250321	123400	5198410	9730	9730	9730	9730	0
444	20250321	123300	5198410	9730	9730	9730	9730	0
445	20250321	123200	5198410	9730	9730	9730	9730	0
446	20250321	123100	5198410	9730	9730	9730	9730	0
447	20250321	123000	5198410	9730	9730	9730	9730	0
448	20250321	122900	5198410	9730	9730	9730	9730	0
449	20250321	122800	5198410	9730	9730	9730	9730	0
450	20250321	122700	5198410	9730	9730	9730	9730	0
451	20250321	122600	5198410	9730	9730	9730	9730	2
452	20250321	122500	5178950	9730	9730	9730	9730	0
453	20250321	122400	5178950	9730	9730	9730	9730	0
454	20250321	122300	5178950	9730	9730	9730	9730	0
455	20250321	122200	5178950	9730	9730	9730	9730	0
456	20250321	122100	5178950	9730	9730	9730	9730	0
457	20250321	122000	5178950	9730	9730	9730	9730	0
458	20250321	121900	5178950	9730	9730	9730	9730	0
459	20250321	121800	5178950	9730	9730	9730	9730	0
460	20250321	121700	5178950	9730	9750	9750	9730	80
461	20250321	121600	4399100	9750	9750	9750	9750	0
462	20250321	121500	4399100	9750	9750	9750	9750	0
463	20250321	121400	4399100	9750	9750	9750	9750	0
464	20250321	121300	4399100	9750	9750	9750	9750	0
465	20250321	121200	4399100	9750	9750	9750	9750	0
466	20250321	121100	4399100	9750	9750	9750	9750	0
467	20250321	121000	4399100	9750	9750	9750	9750	0
468	20250321	120900	4399100	9750	9750	9750	9750	0
469	20250321	120800	4399100	9750	9750	9750	9750	0
470	20250321	120700	4399100	9750	9750	9750	9750	0
471	20250321	120600	4399100	9750	9750	9750	9750	1
472	20250321	120500	4389350	9780	9780	9780	9780	0
473	20250321	120400	4389350	9780	9780	9780	9780	0
474	20250321	120300	4389350	9780	9780	9780	9780	0
475	20250321	120200	4389350	9780	9780	9780	9780	0
476	20250321	120100	4389350	9780	9780	9780	9780	0
477	20250321	120000	4389350	9780	9780	9780	9780	0
478	20250321	115900	4389350	9780	9780	9780	9780	0
479	20250321	115800	4389350	9780	9780	9780	9780	0
480	20250321	115700	4389350	9780	9780	9780	9780	0
481	20250321	115600	4389350	9780	9780	9780	9780	0
482	20250321	115500	4389350	9780	9780	9780	9780	0
483	20250321	115400	4389350	9780	9780	9780	9780	0
484	20250321	115300	4389350	9780	9780	9780	9780	0
485	20250321	115200	4389350	9780	9780	9780	9780	0
486	20250321	115100	4389350	9780	9780	9780	9780	0
487	20250321	115000	4389350	9780	9780	9780	9780	0
488	20250321	114900	4389350	9780	9780	9780	9780	0
489	20250321	114800	4389350	9780	9780	9780	9780	0
490	20250321	114700	4389350	9780	9780	9780	9780	0
491	20250321	114600	4389350	9780	9780	9780	9780	0
492	20250321	114500	4389350	9780	9780	9780	9780	238
493	20250321	114400	2061710	9780	9780	9780	9780	0
494	20250321	114300	2061710	9780	9780	9780	9780	0
495	20250321	114200	2061710	9780	9780	9780	9780	0
496	20250321	114100	2061710	9780	9780	9780	9780	0
497	20250321	114000	2061710	9780	9780	9780	9780	0
498	20250321	113900	2061710	9780	9780	9780	9780	0
499	20250321	113800	2061710	9780	9780	9780	9780	2
500	20250321	113700	2042150	9780	9780	9780	9780	20
501	20250321	113600	1846550	9780	9780	9780	9780	0
502	20250321	113500	1846550	9780	9780	9780	9780	21
503	20250321	113400	1641170	9780	9780	9780	9780	0
504	20250321	113300	1641170	9780	9780	9780	9780	0
505	20250321	113200	1641170	9780	9780	9780	9780	0
506	20250321	113100	1641170	9780	9780	9780	9780	0
507	20250321	113000	1641170	9780	9780	9780	9780	0
508	20250321	112900	1641170	9780	9780	9780	9780	0
509	20250321	112800	1641170	9780	9780	9780	9780	0
510	20250321	112700	1641170	9780	9780	9780	9780	0
511	20250321	112600	1641170	9780	9780	9780	9780	0
512	20250321	112500	1641170	9780	9780	9780	9780	0
513	20250321	112400	1641170	9780	9780	9780	9780	0
514	20250321	112300	1641170	9780	9780	9780	9780	0
515	20250321	112200	1641170	9780	9780	9780	9780	0
516	20250321	112100	1641170	9780	9780	9780	9780	0
517	20250321	112000	1641170	9780	9780	9780	9780	0
518	20250321	111900	1641170	9780	9780	9780	9780	0
519	20250321	111800	1641170	9780	9780	9780	9780	0
520	20250321	111700	1641170	9780	9780	9780	9780	0
521	20250321	111600	1641170	9780	9780	9780	9780	0
522	20250321	111500	1641170	9780	9780	9780	9780	0
523	20250321	111400	1641170	9780	9780	9780	9780	0
524	20250321	111300	1641170	9780	9780	9780	9780	0
525	20250321	111200	1641170	9780	9780	9780	9780	0
526	20250321	111100	1641170	9780	9780	9780	9780	0
527	20250321	111000	1641170	9780	9780	9780	9780	0
528	20250321	110900	1641170	9780	9780	9780	9780	0
529	20250321	110800	1641170	9780	9780	9780	9780	0
530	20250321	110700	1641170	9780	9780	9780	9780	0
531	20250321	110600	1641170	9780	9780	9780	9780	0
532	20250321	110500	1641170	9780	9780	9780	9780	0
533	20250321	110400	1641170	9780	9780	9780	9780	0
534	20250321	110300	1641170	9780	9780	9780	9780	0
535	20250321	110200	1641170	9780	9780	9780	9780	0
536	20250321	110100	1641170	9780	9780	9780	9780	0
537	20250321	110000	1641170	9780	9780	9780	9780	0
538	20250321	105900	1641170	9780	9780	9780	9780	0
539	20250321	105800	1641170	9780	9780	9780	9780	0
540	20250321	105700	1641170	9780	9780	9780	9780	5
541	20250321	105600	1592270	9760	9760	9760	9760	0
542	20250321	105500	1592270	9760	9760	9760	9760	0
543	20250321	105400	1592270	9760	9760	9760	9760	0
544	20250321	105300	1592270	9760	9760	9760	9760	0
545	20250321	105200	1592270	9760	9760	9760	9760	0
546	20250321	105100	1592270	9760	9760	9760	9760	0
547	20250321	105000	1592270	9760	9760	9760	9760	0
548	20250321	104900	1592270	9760	9760	9760	9760	0
549	20250321	104800	1592270	9760	9760	9760	9760	0
550	20250321	104700	1592270	9760	9760	9760	9760	0
551	20250321	104600	1592270	9760	9760	9760	9760	0
552	20250321	104500	1592270	9760	9760	9760	9760	0
553	20250321	104400	1592270	9760	9760	9760	9760	0
554	20250321	104300	1592270	9760	9760	9760	9760	0
555	20250321	104200	1592270	9760	9760	9760	9760	0
556	20250321	104100	1592270	9760	9760	9760	9760	0
557	20250321	104000	1592270	9760	9760	9760	9760	0
558	20250321	103900	1592270	9760	9760	9760	9760	0
559	20250321	103800	1592270	9760	9760	9760	9760	0
560	20250321	103700	1592270	9760	9760	9760	9760	0
561	20250321	103600	1592270	9760	9760	9760	9760	0
562	20250321	103500	1592270	9760	9760	9760	9760	0
563	20250321	103400	1592270	9760	9760	9760	9760	0
564	20250321	103300	1592270	9760	9760	9760	9760	0
565	20250321	103200	1592270	9760	9760	9760	9760	0
566	20250321	103100	1592270	9760	9760	9760	9760	0
567	20250321	103000	1592270	9760	9760	9760	9760	0
568	20250321	102900	1592270	9760	9760	9760	9760	0
569	20250321	102800	1592270	9760	9760	9760	9760	0
570	20250321	102700	1592270	9760	9760	9760	9760	0
571	20250321	102600	1592270	9760	9760	9760	9760	0
572	20250321	102500	1592270	9760	9760	9760	9760	0
573	20250321	102400	1592270	9760	9760	9760	9760	0
574	20250321	102300	1592270	9760	9760	9760	9760	0
575	20250321	102200	1592270	9760	9760	9760	9760	0
576	20250321	102100	1592270	9760	9760	9760	9760	0
577	20250321	102000	1592270	9760	9760	9760	9760	0
578	20250321	101900	1592270	9760	9760	9760	9760	0
579	20250321	101800	1592270	9760	9760	9760	9760	0
580	20250321	101700	1592270	9760	9760	9760	9760	0
581	20250321	101600	1592270	9760	9760	9760	9760	0
582	20250321	101500	1592270	9760	9760	9760	9760	0
583	20250321	101400	1592270	9760	9760	9760	9760	0
584	20250321	101300	1592270	9760	9760	9760	9760	0
585	20250321	101200	1592270	9760	9760	9760	9760	0
586	20250321	101100	1592270	9760	9760	9760	9760	0
587	20250321	101000	1592270	9760	9760	9760	9760	0
588	20250321	100900	1592270	9760	9760	9760	9760	0
589	20250321	100800	1592270	9760	9760	9760	9760	0
590	20250321	100700	1592270	9760	9760	9760	9760	0
591	20250321	100600	1592270	9760	9760	9760	9760	0
592	20250321	100500	1592270	9760	9760	9760	9760	0
593	20250321	100400	1592270	9760	9760	9760	9760	0
594	20250321	100300	1592270	9760	9760	9760	9760	0
595	20250321	100200	1592270	9760	9760	9760	9760	11
596	20250321	100100	1484910	9780	9780	9780	9780	0
597	20250321	100000	1484910	9780	9780	9780	9780	0
598	20250321	095900	1484910	9780	9780	9780	9780	51
599	20250321	095800	986130	9780	9780	9780	9780	0
600	20250321	095700	986130	9780	9780	9780	9780	30
601	20250321	095600	692730	9800	9800	9800	9800	0
602	20250321	095500	692730	9800	9800	9800	9800	0
603	20250321	095400	692730	9800	9800	9800	9800	13
604	20250321	095300	565330	9800	9800	9800	9800	0
605	20250321	095200	565330	9800	9800	9800	9800	0
606	20250321	095100	565330	9800	9800	9800	9800	0
607	20250321	095000	565330	9800	9800	9800	9800	0
608	20250321	094900	565330	9800	9800	9800	9800	2
609	20250321	094800	545730	9780	9780	9780	9780	2
610	20250321	094700	526170	9770	9770	9770	9770	0
611	20250321	094600	526170	9770	9770	9770	9770	2
612	20250321	094500	506630	9770	9770	9770	9770	5
613	20250321	094400	457780	9750	9740	9750	9740	3
614	20250321	094300	428550	9760	9760	9760	9760	0
615	20250321	094200	428550	9760	9760	9760	9760	1
616	20250321	094100	418790	9760	9760	9760	9760	8
617	20250321	094000	340710	9760	9760	9760	9760	1
618	20250321	093900	330950	9730	9730	9730	9730	0
619	20250321	093800	330950	9730	9730	9730	9730	0
620	20250321	093700	330950	9730	9730	9730	9730	0
621	20250321	093600	330950	9730	9730	9730	9730	0
622	20250321	093500	330950	9730	9730	9730	9730	17
623	20250321	093400	165540	9720	9720	9720	9720	0
624	20250321	093300	165540	9720	9720	9720	9720	0
625	20250321	093200	165540	9720	9720	9720	9720	0
626	20250321	093100	165540	9720	9720	9720	9720	0
627	20250321	093000	165540	9720	9720	9720	9720	0
628	20250321	092900	165540	9720	9720	9720	9720	0
629	20250321	092800	165540	9720	9720	9720	9720	0
630	20250321	092700	165540	9720	9720	9720	9720	0
631	20250321	092600	165540	9720	9720	9720	9720	0
632	20250321	092500	165540	9720	9720	9720	9720	0
633	20250321	092400	165540	9720	9720	9720	9720	0
634	20250321	092300	165540	9720	9740	9740	9720	6
635	20250321	092200	107160	9730	9730	9730	9730	0
636	20250321	092100	107160	9730	9730	9730	9730	0
637	20250321	092000	107160	9730	9730	9730	9730	0
638	20250321	091900	107160	9730	9730	9730	9730	0
639	20250321	091800	107160	9730	9730	9730	9730	0
640	20250321	091700	107160	9730	9730	9730	9730	0
641	20250321	091600	107160	9730	9730	9730	9730	0
642	20250321	091500	107160	9730	9710	9730	9710	9
643	20250321	091400	19610	9800	9800	9800	9800	0
644	20250321	091300	19610	9800	9800	9800	9800	0
645	20250321	091200	19610	9800	9800	9800	9800	0
646	20250321	091100	19610	9800	9800	9800	9800	0
647	20250321	091000	19610	9800	9800	9800	9800	0
648	20250321	090900	19610	9800	9800	9800	9800	1
649	20250321	090800	9810	9810	9810	9810	9810	0
650	20250321	090700	9810	9810	9810	9810	9810	0
651	20250321	090600	9810	9810	9810	9810	9810	0
652	20250321	090500	9810	9810	9810	9810	9810	0
653	20250321	090400	9810	9810	9810	9810	9810	0
654	20250321	090300	9810	9810	9810	9810	9810	0
655	20250321	090200	9810	9810	9810	9810	9810	0
656	20250321	090100	9810	9810	9810	9810	9810	0
657	20250321	090000	9810	9810	9810	9810	9810	1