KissMeData/078070/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	195200	6825710	9700	9700	9700	9700	144
3	20250328	195100	6825710	9700	9700	9700	9700	0
4	20250328	195000	6825710	9700	9700	9700	9700	0
5	20250328	194900	6825710	9700	9700	9700	9700	0
6	20250328	194800	6825710	9700	9700	9700	9700	0
7	20250328	194700	6825710	9700	9700	9700	9700	0
8	20250328	194600	6825710	9700	9700	9700	9700	0
9	20250328	194500	6825710	9700	9700	9700	9700	0
10	20250328	194400	6825710	9700	9700	9700	9700	0
11	20250328	194300	6825710	9700	9700	9700	9700	0
12	20250328	194200	6825710	9700	9700	9700	9700	0
13	20250328	194100	6825710	9700	9700	9700	9700	0
14	20250328	194000	6825710	9700	9700	9700	9700	0
15	20250328	193900	6825710	9700	9700	9700	9700	0
16	20250328	193800	6825710	9700	9700	9700	9700	0
17	20250328	193700	6825710	9700	9700	9700	9700	0
18	20250328	193600	6825710	9700	9700	9700	9700	0
19	20250328	193500	6825710	9700	9700	9700	9700	0
20	20250328	193400	6825710	9700	9700	9700	9700	0
21	20250328	193300	6825710	9700	9700	9700	9700	0
22	20250328	193200	6825710	9700	9700	9700	9700	0
23	20250328	193100	6825710	9700	9700	9700	9700	0
24	20250328	193000	6825710	9700	9700	9700	9700	0
25	20250328	192900	6825710	9700	9700	9700	9700	0
26	20250328	192800	6825710	9700	9700	9700	9700	0
27	20250328	192700	6825710	9700	9700	9700	9700	0
28	20250328	192600	6825710	9700	9700	9700	9700	0
29	20250328	192500	6825710	9700	9700	9700	9700	0
30	20250328	192400	6825710	9700	9700	9700	9700	0
31	20250328	192300	6825710	9700	9700	9700	9700	0
32	20250328	192200	6825710	9700	9700	9700	9700	144
33	20250328	192100	6825710	9700	9700	9700	9700	0
34	20250328	192000	6825710	9700	9700	9700	9700	0
35	20250328	191900	6825710	9700	9700	9700	9700	0
36	20250328	191800	6825710	9700	9700	9700	9700	0
37	20250328	191700	6825710	9700	9700	9700	9700	0
38	20250328	191600	6825710	9700	9700	9700	9700	0
39	20250328	191500	6825710	9700	9700	9700	9700	0
40	20250328	191400	6825710	9700	9700	9700	9700	0
41	20250328	191300	6825710	9700	9700	9700	9700	0
42	20250328	191200	6825710	9700	9700	9700	9700	0
43	20250328	191100	6825710	9700	9700	9700	9700	0
44	20250328	191000	6825710	9700	9700	9700	9700	0
45	20250328	190900	6825710	9700	9700	9700	9700	0
46	20250328	190800	6825710	9700	9700	9700	9700	0
47	20250328	190700	6825710	9700	9700	9700	9700	0
48	20250328	190600	6825710	9700	9700	9700	9700	0
49	20250328	190500	6825710	9700	9700	9700	9700	0
50	20250328	190400	6825710	9700	9700	9700	9700	0
51	20250328	190300	6825710	9700	9700	9700	9700	0
52	20250328	190200	6825710	9700	9700	9700	9700	0
53	20250328	190100	6825710	9700	9700	9700	9700	0
54	20250328	190000	6825710	9700	9700	9700	9700	0
55	20250328	185900	6825710	9700	9700	9700	9700	0
56	20250328	185800	6825710	9700	9700	9700	9700	0
57	20250328	185700	6825710	9700	9700	9700	9700	0
58	20250328	185600	6825710	9700	9700	9700	9700	0
59	20250328	185500	6825710	9700	9700	9700	9700	0
60	20250328	185400	6825710	9700	9700	9700	9700	0
61	20250328	185300	6825710	9700	9700	9700	9700	0
62	20250328	185200	6825710	9700	9700	9700	9700	144
63	20250328	185100	6825710	9700	9700	9700	9700	0
64	20250328	185000	6825710	9700	9700	9700	9700	0
65	20250328	184900	6825710	9700	9700	9700	9700	0
66	20250328	184800	6825710	9700	9700	9700	9700	0
67	20250328	184700	6825710	9700	9700	9700	9700	0
68	20250328	184600	6825710	9700	9700	9700	9700	0
69	20250328	184500	6825710	9700	9700	9700	9700	0
70	20250328	184400	6825710	9700	9700	9700	9700	0
71	20250328	184300	6825710	9700	9700	9700	9700	0
72	20250328	184200	6825710	9700	9700	9700	9700	0
73	20250328	184100	6825710	9700	9700	9700	9700	0
74	20250328	184000	6825710	9700	9700	9700	9700	0
75	20250328	183900	6825710	9700	9700	9700	9700	0
76	20250328	183800	6825710	9700	9700	9700	9700	0
77	20250328	183700	6825710	9700	9700	9700	9700	0
78	20250328	183600	6825710	9700	9700	9700	9700	0
79	20250328	183500	6825710	9700	9700	9700	9700	0
80	20250328	183400	6825710	9700	9700	9700	9700	0
81	20250328	183300	6825710	9700	9700	9700	9700	0
82	20250328	183200	6825710	9700	9700	9700	9700	0
83	20250328	183100	6825710	9700	9700	9700	9700	0
84	20250328	183000	6825710	9700	9700	9700	9700	0
85	20250328	182900	6825710	9700	9700	9700	9700	0
86	20250328	182800	6825710	9700	9700	9700	9700	0
87	20250328	182700	6825710	9700	9700	9700	9700	0
88	20250328	182600	6825710	9700	9700	9700	9700	0
89	20250328	182500	6825710	9700	9700	9700	9700	0
90	20250328	182400	6825710	9700	9700	9700	9700	0
91	20250328	182300	6825710	9700	9700	9700	9700	0
92	20250328	182200	6825710	9700	9700	9700	9700	144
93	20250328	182100	6825710	9700	9700	9700	9700	0
94	20250328	182000	6825710	9700	9700	9700	9700	0
95	20250328	181900	6825710	9700	9700	9700	9700	0
96	20250328	181800	6825710	9700	9700	9700	9700	0
97	20250328	181700	6825710	9700	9700	9700	9700	0
98	20250328	181600	6825710	9700	9700	9700	9700	0
99	20250328	181500	6825710	9700	9700	9700	9700	0
100	20250328	181400	6825710	9700	9700	9700	9700	0
101	20250328	181300	6825710	9700	9700	9700	9700	0
102	20250328	181200	6825710	9700	9700	9700	9700	0
103	20250328	181100	6825710	9700	9700	9700	9700	0
104	20250328	181000	6825710	9700	9700	9700	9700	0
105	20250328	180900	6825710	9700	9700	9700	9700	0
106	20250328	180800	6825710	9700	9700	9700	9700	0
107	20250328	180700	6825710	9700	9700	9700	9700	0
108	20250328	180600	6825710	9700	9700	9700	9700	0
109	20250328	180500	6825710	9700	9700	9700	9700	0
110	20250328	180400	6825710	9700	9700	9700	9700	0
111	20250328	180300	6825710	9700	9700	9700	9700	0
112	20250328	180200	6825710	9700	9700	9700	9700	0
113	20250328	180100	6825710	9700	9700	9700	9700	0
114	20250328	180000	6825710	9700	9700	9700	9700	0
115	20250328	175900	6825710	9700	9700	9700	9700	0
116	20250328	175800	6825710	9700	9700	9700	9700	0
117	20250328	175700	6825710	9700	9700	9700	9700	0
118	20250328	175600	6825710	9700	9700	9700	9700	0
119	20250328	175500	6825710	9700	9700	9700	9700	0
120	20250328	175400	6825710	9700	9700	9700	9700	0
121	20250328	175300	6825710	9700	9700	9700	9700	0
122	20250328	175200	6825710	9700	9700	9700	9700	144
123	20250328	175100	6825710	9700	9700	9700	9700	0
124	20250328	175000	6825710	9700	9700	9700	9700	0
125	20250328	174900	6825710	9700	9700	9700	9700	0
126	20250328	174800	6825710	9700	9700	9700	9700	0
127	20250328	174700	6825710	9700	9700	9700	9700	0
128	20250328	174600	6825710	9700	9700	9700	9700	0
129	20250328	174500	6825710	9700	9700	9700	9700	0
130	20250328	174400	6825710	9700	9700	9700	9700	0
131	20250328	174300	6825710	9700	9700	9700	9700	0
132	20250328	174200	6825710	9700	9700	9700	9700	0
133	20250328	174100	6825710	9700	9700	9700	9700	0
134	20250328	174000	6825710	9700	9700	9700	9700	0
135	20250328	173900	6825710	9700	9700	9700	9700	0
136	20250328	173800	6825710	9700	9700	9700	9700	0
137	20250328	173700	6825710	9700	9700	9700	9700	0
138	20250328	173600	6825710	9700	9700	9700	9700	0
139	20250328	173500	6825710	9700	9700	9700	9700	0
140	20250328	173400	6825710	9700	9700	9700	9700	0
141	20250328	173300	6825710	9700	9700	9700	9700	0
142	20250328	173200	6825710	9700	9700	9700	9700	0
143	20250328	173100	6825710	9700	9700	9700	9700	0
144	20250328	173000	6825710	9700	9700	9700	9700	0
145	20250328	172900	6825710	9700	9700	9700	9700	0
146	20250328	172800	6825710	9700	9700	9700	9700	0
147	20250328	172700	6825710	9700	9700	9700	9700	0
148	20250328	172600	6825710	9700	9700	9700	9700	0
149	20250328	172500	6825710	9700	9700	9700	9700	0
150	20250328	172400	6825710	9700	9700	9700	9700	0
151	20250328	172300	6825710	9700	9700	9700	9700	0
152	20250328	172200	6825710	9700	9700	9700	9700	144
153	20250328	172100	6825710	9700	9700	9700	9700	0
154	20250328	172000	6825710	9700	9700	9700	9700	0
155	20250328	171900	6825710	9700	9700	9700	9700	0
156	20250328	171800	6825710	9700	9700	9700	9700	0
157	20250328	171700	6825710	9700	9700	9700	9700	0
158	20250328	171600	6825710	9700	9700	9700	9700	0
159	20250328	171500	6825710	9700	9700	9700	9700	0
160	20250328	171400	6825710	9700	9700	9700	9700	0
161	20250328	171300	6825710	9700	9700	9700	9700	0
162	20250328	171200	6825710	9700	9700	9700	9700	0
163	20250328	171100	6825710	9700	9700	9700	9700	0
164	20250328	171000	6825710	9700	9700	9700	9700	0
165	20250328	170900	6825710	9700	9700	9700	9700	0
166	20250328	170800	6825710	9700	9700	9700	9700	0
167	20250328	170700	6825710	9700	9700	9700	9700	0
168	20250328	170600	6825710	9700	9700	9700	9700	0
169	20250328	170500	6825710	9700	9700	9700	9700	0
170	20250328	170400	6825710	9700	9700	9700	9700	0
171	20250328	170300	6825710	9700	9700	9700	9700	0
172	20250328	170200	6825710	9700	9700	9700	9700	0
173	20250328	170100	6825710	9700	9700	9700	9700	0
174	20250328	170000	6825710	9700	9700	9700	9700	0
175	20250328	165900	6825710	9700	9700	9700	9700	0
176	20250328	165800	6825710	9700	9700	9700	9700	0
177	20250328	165700	6825710	9700	9700	9700	9700	0
178	20250328	165600	6825710	9700	9700	9700	9700	0
179	20250328	165500	6825710	9700	9700	9700	9700	0
180	20250328	165400	6825710	9700	9700	9700	9700	0
181	20250328	165300	6825710	9700	9700	9700	9700	0
182	20250328	165200	6825710	9700	9700	9700	9700	144
183	20250328	165100	6825710	9700	9700	9700	9700	0
184	20250328	165000	6825710	9700	9700	9700	9700	0
185	20250328	164900	6825710	9700	9700	9700	9700	0
186	20250328	164800	6825710	9700	9700	9700	9700	0
187	20250328	164700	6825710	9700	9700	9700	9700	0
188	20250328	164600	6825710	9700	9700	9700	9700	0
189	20250328	164500	6825710	9700	9700	9700	9700	0
190	20250328	164400	6825710	9700	9700	9700	9700	0
191	20250328	164300	6825710	9700	9700	9700	9700	0
192	20250328	164200	6825710	9700	9700	9700	9700	0
193	20250328	164100	6825710	9700	9700	9700	9700	0
194	20250328	164000	6825710	9700	9700	9700	9700	0
195	20250328	163900	6825710	9700	9700	9700	9700	0
196	20250328	163800	6825710	9700	9700	9700	9700	0
197	20250328	163700	6825710	9700	9700	9700	9700	0
198	20250328	163600	6825710	9700	9700	9700	9700	0
199	20250328	163500	6825710	9700	9700	9700	9700	0
200	20250328	163400	6825710	9700	9700	9700	9700	0
201	20250328	163300	6825710	9700	9700	9700	9700	0
202	20250328	163200	6825710	9700	9700	9700	9700	0
203	20250328	163100	6825710	9700	9700	9700	9700	0
204	20250328	163000	6825710	9700	9700	9700	9700	0
205	20250328	162900	6825710	9700	9700	9700	9700	0
206	20250328	162800	6825710	9700	9700	9700	9700	0
207	20250328	162700	6825710	9700	9700	9700	9700	0
208	20250328	162600	6825710	9700	9700	9700	9700	0
209	20250328	162500	6825710	9700	9700	9700	9700	0
210	20250328	162400	6825710	9700	9700	9700	9700	0
211	20250328	162300	6825710	9700	9700	9700	9700	0
212	20250328	162200	6825710	9700	9700	9700	9700	144
213	20250328	162100	6825710	9700	9700	9700	9700	0
214	20250328	162000	6825710	9700	9700	9700	9700	0
215	20250328	161900	6825710	9700	9700	9700	9700	0
216	20250328	161800	6825710	9700	9700	9700	9700	0
217	20250328	161700	6825710	9700	9700	9700	9700	0
218	20250328	161600	6825710	9700	9700	9700	9700	0
219	20250328	161500	6825710	9700	9700	9700	9700	0
220	20250328	161400	6825710	9700	9700	9700	9700	0
221	20250328	161300	6825710	9700	9700	9700	9700	0
222	20250328	161200	6825710	9700	9700	9700	9700	0
223	20250328	161100	6825710	9700	9700	9700	9700	0
224	20250328	161000	6825710	9700	9700	9700	9700	0
225	20250328	160900	6825710	9700	9700	9700	9700	0
226	20250328	160800	6825710	9700	9700	9700	9700	0
227	20250328	160700	6825710	9700	9700	9700	9700	0
228	20250328	160600	6825710	9700	9700	9700	9700	0
229	20250328	160500	6825710	9700	9700	9700	9700	0
230	20250328	160400	6825710	9700	9700	9700	9700	0
231	20250328	160300	6825710	9700	9700	9700	9700	0
232	20250328	160200	6825710	9700	9700	9700	9700	0
233	20250328	160100	6825710	9700	9700	9700	9700	0
234	20250328	160000	6825710	9700	9700	9700	9700	0
235	20250328	155900	6825710	9700	9700	9700	9700	0
236	20250328	155800	6825710	9700	9700	9700	9700	0
237	20250328	155700	6825710	9700	9700	9700	9700	0
238	20250328	155600	6825710	9700	9700	9700	9700	0
239	20250328	155500	6825710	9700	9700	9700	9700	0
240	20250328	155400	6825710	9700	9700	9700	9700	0
241	20250328	155300	6825710	9700	9700	9700	9700	0
242	20250328	155200	6825710	9700	9700	9700	9700	144
243	20250328	155100	6825710	9700	9700	9700	9700	0
244	20250328	155000	6825710	9700	9700	9700	9700	0
245	20250328	154900	6825710	9700	9700	9700	9700	0
246	20250328	154800	6825710	9700	9700	9700	9700	0
247	20250328	154700	6825710	9700	9700	9700	9700	0
248	20250328	154600	6825710	9700	9700	9700	9700	0
249	20250328	154500	6825710	9700	9700	9700	9700	0
250	20250328	154400	6825710	9700	9700	9700	9700	0
251	20250328	154300	6825710	9700	9700	9700	9700	0
252	20250328	154200	6825710	9700	9700	9700	9700	0
253	20250328	154100	6825710	9700	9700	9700	9700	0
254	20250328	154000	6825710	9700	9700	9700	9700	0
255	20250328	153900	6825710	9700	9700	9700	9700	0
256	20250328	153800	6825710	9700	9700	9700	9700	0
257	20250328	153700	6825710	9700	9700	9700	9700	0
258	20250328	153600	6825710	9700	9700	9700	9700	0
259	20250328	153500	6825710	9700	9700	9700	9700	0
260	20250328	153400	6825710	9700	9700	9700	9700	0
261	20250328	153300	6825710	9700	9700	9700	9700	0
262	20250328	153200	6825710	9700	9700	9700	9700	0
263	20250328	153100	6825710	9700	9700	9700	9700	0
264	20250328	153000	6825710	9700	9700	9700	9700	144
265	20250328	152900	5428910	9680	9680	9680	9680	0
266	20250328	152800	5428910	9680	9680	9680	9680	0
267	20250328	152700	5428910	9680	9680	9680	9680	0
268	20250328	152600	5428910	9680	9680	9680	9680	0
269	20250328	152500	5428910	9680	9680	9680	9680	0
270	20250328	152400	5428910	9680	9680	9680	9680	0
271	20250328	152300	5428910	9680	9680	9680	9680	0
272	20250328	152200	5428910	9680	9680	9680	9680	0
273	20250328	152100	5428910	9680	9680	9680	9680	0
274	20250328	152000	5428910	9680	9680	9680	9680	0
275	20250328	151900	5428910	9680	9680	9680	9680	0
276	20250328	151800	5428910	9680	9680	9680	9680	0
277	20250328	151700	5428910	9680	9680	9680	9680	0
278	20250328	151600	5428910	9680	9680	9680	9680	19
279	20250328	151500	5244990	9680	9680	9680	9680	0
280	20250328	151400	5244990	9680	9680	9680	9680	0
281	20250328	151300	5244990	9680	9680	9680	9680	0
282	20250328	151200	5244990	9680	9680	9680	9680	0
283	20250328	151100	5244990	9680	9680	9680	9680	0
284	20250328	151000	5244990	9680	9680	9680	9680	0
285	20250328	150900	5244990	9680	9680	9680	9680	0
286	20250328	150800	5244990	9680	9680	9680	9680	0
287	20250328	150700	5244990	9680	9680	9680	9680	0
288	20250328	150600	5244990	9680	9680	9680	9680	0
289	20250328	150500	5244990	9680	9680	9680	9680	0
290	20250328	150400	5244990	9680	9680	9680	9680	0
291	20250328	150300	5244990	9680	9680	9680	9680	0
292	20250328	150200	5244990	9680	9680	9680	9680	0
293	20250328	150100	5244990	9680	9680	9680	9680	0
294	20250328	150000	5244990	9680	9680	9680	9680	1
295	20250328	145900	5235310	9650	9650	9650	9650	0
296	20250328	145800	5235310	9650	9650	9650	9650	0
297	20250328	145700	5235310	9650	9650	9680	9650	6
298	20250328	145600	5177290	9680	9650	9680	9650	20
299	20250328	145500	4983730	9680	9680	9680	9680	0
300	20250328	145400	4983730	9680	9680	9680	9680	0
301	20250328	145300	4983730	9680	9680	9680	9680	0
302	20250328	145200	4983730	9680	9680	9680	9680	0
303	20250328	145100	4983730	9680	9680	9680	9680	0
304	20250328	145000	4983730	9680	9680	9680	9680	0
305	20250328	144900	4983730	9680	9680	9680	9680	0
306	20250328	144800	4983730	9680	9680	9680	9680	0
307	20250328	144700	4983730	9680	9680	9680	9680	0
308	20250328	144600	4983730	9680	9680	9680	9680	0
309	20250328	144500	4983730	9680	9680	9680	9680	0
310	20250328	144400	4983730	9680	9680	9680	9680	0
311	20250328	144300	4983730	9680	9680	9680	9680	0
312	20250328	144200	4983730	9680	9680	9680	9680	0
313	20250328	144100	4983730	9680	9680	9680	9680	0
314	20250328	144000	4983730	9680	9680	9680	9680	0
315	20250328	143900	4983730	9680	9680	9680	9680	0
316	20250328	143800	4983730	9680	9680	9680	9680	0
317	20250328	143700	4983730	9680	9680	9680	9680	0
318	20250328	143600	4983730	9680	9680	9680	9680	0
319	20250328	143500	4983730	9680	9680	9680	9680	0
320	20250328	143400	4983730	9680	9680	9680	9680	0
321	20250328	143300	4983730	9680	9650	9680	9650	3
322	20250328	143200	4954720	9680	9680	9680	9680	0
323	20250328	143100	4954720	9680	9680	9680	9680	0
324	20250328	143000	4954720	9680	9680	9680	9680	0
325	20250328	142900	4954720	9680	9680	9680	9680	0
326	20250328	142800	4954720	9680	9650	9680	9650	2
327	20250328	142700	4935390	9680	9680	9680	9680	0
328	20250328	142600	4935390	9680	9680	9680	9680	0
329	20250328	142500	4935390	9680	9680	9680	9680	0
330	20250328	142400	4935390	9680	9650	9680	9650	21
331	20250328	142300	4732140	9650	9650	9650	9650	0
332	20250328	142200	4732140	9650	9650	9650	9650	0
333	20250328	142100	4732140	9650	9650	9650	9650	0
334	20250328	142000	4732140	9650	9650	9650	9650	0
335	20250328	141900	4732140	9650	9650	9650	9650	0
336	20250328	141800	4732140	9650	9650	9650	9650	1
337	20250328	141700	4722490	9680	9680	9680	9680	0
338	20250328	141600	4722490	9680	9680	9680	9680	0
339	20250328	141500	4722490	9680	9680	9680	9680	0
340	20250328	141400	4722490	9680	9680	9680	9680	0
341	20250328	141300	4722490	9680	9680	9680	9680	0
342	20250328	141200	4722490	9680	9680	9680	9680	0
343	20250328	141100	4722490	9680	9680	9680	9680	0
344	20250328	141000	4722490	9680	9680	9680	9680	0
345	20250328	140900	4722490	9680	9680	9680	9680	0
346	20250328	140800	4722490	9680	9680	9680	9680	0
347	20250328	140700	4722490	9680	9680	9680	9680	1
348	20250328	140600	4712810	9680	9680	9680	9680	0
349	20250328	140500	4712810	9680	9680	9680	9680	0
350	20250328	140400	4712810	9680	9680	9680	9680	1
351	20250328	140300	4703130	9680	9680	9680	9680	0
352	20250328	140200	4703130	9680	9680	9680	9680	0
353	20250328	140100	4703130	9680	9680	9680	9680	0
354	20250328	140000	4703130	9680	9680	9680	9680	0
355	20250328	135900	4703130	9680	9680	9680	9680	0
356	20250328	135800	4703130	9680	9680	9680	9680	0
357	20250328	135700	4703130	9680	9680	9680	9680	0
358	20250328	135600	4703130	9680	9680	9680	9680	0
359	20250328	135500	4703130	9680	9680	9680	9680	0
360	20250328	135400	4703130	9680	9680	9680	9680	0
361	20250328	135300	4703130	9680	9680	9680	9680	0
362	20250328	135200	4703130	9680	9680	9680	9680	0
363	20250328	135100	4703130	9680	9680	9680	9680	0
364	20250328	135000	4703130	9680	9680	9680	9680	0
365	20250328	134900	4703130	9680	9680	9680	9680	0
366	20250328	134800	4703130	9680	9680	9680	9680	0
367	20250328	134700	4703130	9680	9680	9680	9680	0
368	20250328	134600	4703130	9680	9680	9680	9680	0
369	20250328	134500	4703130	9680	9680	9680	9680	0
370	20250328	134400	4703130	9680	9670	9680	9670	10
371	20250328	134300	4606380	9670	9670	9670	9670	0
372	20250328	134200	4606380	9670	9670	9670	9670	0
373	20250328	134100	4606380	9670	9670	9670	9670	0
374	20250328	134000	4606380	9670	9670	9670	9670	0
375	20250328	133900	4606380	9670	9670	9670	9670	0
376	20250328	133800	4606380	9670	9670	9670	9670	1
377	20250328	133700	4596710	9670	9670	9670	9670	0
378	20250328	133600	4596710	9670	9670	9670	9670	0
379	20250328	133500	4596710	9670	9670	9670	9670	0
380	20250328	133400	4596710	9670	9670	9670	9670	0
381	20250328	133300	4596710	9670	9670	9670	9670	0
382	20250328	133200	4596710	9670	9670	9670	9670	0
383	20250328	133100	4596710	9670	9670	9670	9670	0
384	20250328	133000	4596710	9670	9670	9670	9670	0
385	20250328	132900	4596710	9670	9670	9670	9670	0
386	20250328	132800	4596710	9670	9670	9670	9670	0
387	20250328	132700	4596710	9670	9670	9670	9670	0
388	20250328	132600	4596710	9670	9670	9670	9670	2
389	20250328	132500	4577370	9650	9630	9650	9630	2
390	20250328	132400	4558090	9600	9640	9640	9600	45
391	20250328	132300	4126000	9640	9640	9640	9640	0
392	20250328	132200	4126000	9640	9640	9640	9640	0
393	20250328	132100	4126000	9640	9640	9640	9640	0
394	20250328	132000	4126000	9640	9640	9640	9640	0
395	20250328	131900	4126000	9640	9640	9640	9640	0
396	20250328	131800	4126000	9640	9640	9640	9640	0
397	20250328	131700	4126000	9640	9640	9640	9640	0
398	20250328	131600	4126000	9640	9640	9640	9640	0
399	20250328	131500	4126000	9640	9640	9640	9640	0
400	20250328	131400	4126000	9640	9650	9650	9640	3
401	20250328	131300	4097070	9670	9670	9670	9670	0
402	20250328	131200	4097070	9670	9670	9670	9670	0
403	20250328	131100	4097070	9670	9670	9670	9670	0
404	20250328	131000	4097070	9670	9670	9670	9670	0
405	20250328	130900	4097070	9670	9670	9670	9670	0
406	20250328	130800	4097070	9670	9670	9670	9670	0
407	20250328	130700	4097070	9670	9670	9670	9670	0
408	20250328	130600	4097070	9670	9670	9670	9670	0
409	20250328	130500	4097070	9670	9670	9670	9670	0
410	20250328	130400	4097070	9670	9670	9670	9670	0
411	20250328	130300	4097070	9670	9670	9670	9670	0
412	20250328	130200	4097070	9670	9670	9670	9670	1
413	20250328	130100	4087400	9670	9670	9670	9670	1
414	20250328	130000	4077730	9670	9670	9670	9670	0
415	20250328	125900	4077730	9670	9670	9670	9670	0
416	20250328	125800	4077730	9670	9670	9670	9670	0
417	20250328	125700	4077730	9670	9670	9670	9670	0
418	20250328	125600	4077730	9670	9670	9670	9670	0
419	20250328	125500	4077730	9670	9670	9670	9670	0
420	20250328	125400	4077730	9670	9670	9670	9670	0
421	20250328	125300	4077730	9670	9670	9670	9670	0
422	20250328	125200	4077730	9670	9670	9670	9670	0
423	20250328	125100	4077730	9670	9670	9670	9670	0
424	20250328	125000	4077730	9670	9670	9670	9670	0
425	20250328	124900	4077730	9670	9670	9670	9670	0
426	20250328	124800	4077730	9670	9670	9670	9670	0
427	20250328	124700	4077730	9670	9670	9670	9670	0
428	20250328	124600	4077730	9670	9670	9670	9670	0
429	20250328	124500	4077730	9670	9670	9670	9670	0
430	20250328	124400	4077730	9670	9670	9670	9670	0
431	20250328	124300	4077730	9670	9670	9670	9670	0
432	20250328	124200	4077730	9670	9670	9670	9670	0
433	20250328	124100	4077730	9670	9670	9670	9670	0
434	20250328	124000	4077730	9670	9670	9670	9670	1
435	20250328	123900	4068060	9670	9670	9670	9670	0
436	20250328	123800	4068060	9670	9670	9670	9670	0
437	20250328	123700	4068060	9670	9670	9670	9670	0
438	20250328	123600	4068060	9670	9670	9670	9670	0
439	20250328	123500	4068060	9670	9670	9670	9670	0
440	20250328	123400	4068060	9670	9670	9670	9670	0
441	20250328	123300	4068060	9670	9670	9670	9670	0
442	20250328	123200	4068060	9670	9670	9670	9670	0
443	20250328	123100	4068060	9670	9670	9670	9670	0
444	20250328	123000	4068060	9670	9670	9670	9670	0
445	20250328	122900	4068060	9670	9670	9670	9670	0
446	20250328	122800	4068060	9670	9670	9670	9670	0
447	20250328	122700	4068060	9670	9670	9670	9670	0
448	20250328	122600	4068060	9670	9670	9670	9670	0
449	20250328	122500	4068060	9670	9670	9670	9670	0
450	20250328	122400	4068060	9670	9670	9670	9670	0
451	20250328	122300	4068060	9670	9670	9670	9670	0
452	20250328	122200	4068060	9670	9670	9670	9670	0
453	20250328	122100	4068060	9670	9670	9670	9670	0
454	20250328	122000	4068060	9670	9670	9670	9670	0
455	20250328	121900	4068060	9670	9670	9670	9670	1
456	20250328	121800	4058390	9680	9680	9680	9680	0
457	20250328	121700	4058390	9680	9680	9680	9680	0
458	20250328	121600	4058390	9680	9680	9680	9680	0
459	20250328	121500	4058390	9680	9680	9680	9680	6
460	20250328	121400	4000310	9640	9640	9640	9640	0
461	20250328	121300	4000310	9640	9640	9640	9640	0
462	20250328	121200	4000310	9640	9640	9640	9640	0
463	20250328	121100	4000310	9640	9640	9640	9640	0
464	20250328	121000	4000310	9640	9640	9640	9640	0
465	20250328	120900	4000310	9640	9640	9640	9640	0
466	20250328	120800	4000310	9640	9640	9640	9640	0
467	20250328	120700	4000310	9640	9640	9640	9640	0
468	20250328	120600	4000310	9640	9640	9640	9640	0
469	20250328	120500	4000310	9640	9640	9640	9640	0
470	20250328	120400	4000310	9640	9640	9640	9640	0
471	20250328	120300	4000310	9640	9640	9640	9640	0
472	20250328	120200	4000310	9640	9640	9640	9640	60
473	20250328	120100	3421910	9630	9630	9630	9630	21
474	20250328	120000	3219680	9620	9620	9620	9620	0
475	20250328	115900	3219680	9620	9620	9620	9620	0
476	20250328	115800	3219680	9620	9620	9620	9620	0
477	20250328	115700	3219680	9620	9620	9620	9620	0
478	20250328	115600	3219680	9620	9620	9620	9620	0
479	20250328	115500	3219680	9620	9620	9620	9620	0
480	20250328	115400	3219680	9620	9620	9620	9620	0
481	20250328	115300	3219680	9620	9620	9620	9620	0
482	20250328	115200	3219680	9620	9620	9620	9620	0
483	20250328	115100	3219680	9620	9620	9620	9620	0
484	20250328	115000	3219680	9620	9620	9620	9620	0
485	20250328	114900	3219680	9620	9620	9620	9620	0
486	20250328	114800	3219680	9620	9620	9620	9620	0
487	20250328	114700	3219680	9620	9620	9620	9620	0
488	20250328	114600	3219680	9620	9650	9650	9620	90
489	20250328	114500	2353830	9660	9660	9660	9660	0
490	20250328	114400	2353830	9660	9660	9660	9660	0
491	20250328	114300	2353830	9660	9660	9660	9660	0
492	20250328	114200	2353830	9660	9660	9660	9660	0
493	20250328	114100	2353830	9660	9660	9660	9660	0
494	20250328	114000	2353830	9660	9660	9660	9660	0
495	20250328	113900	2353830	9660	9660	9660	9660	0
496	20250328	113800	2353830	9660	9660	9660	9660	0
497	20250328	113700	2353830	9660	9660	9660	9660	0
498	20250328	113600	2353830	9660	9660	9660	9660	0
499	20250328	113500	2353830	9660	9660	9660	9660	0
500	20250328	113400	2353830	9660	9660	9660	9660	0
501	20250328	113300	2353830	9660	9660	9660	9660	0
502	20250328	113200	2353830	9660	9660	9660	9660	0
503	20250328	113100	2353830	9660	9660	9660	9660	0
504	20250328	113000	2353830	9660	9660	9660	9660	0
505	20250328	112900	2353830	9660	9660	9660	9660	0
506	20250328	112800	2353830	9660	9660	9660	9660	0
507	20250328	112700	2353830	9660	9660	9660	9660	1
508	20250328	112600	2344170	9680	9670	9680	9670	2
509	20250328	112500	2324820	9650	9650	9650	9650	1
510	20250328	112400	2315170	9670	9670	9670	9670	2
511	20250328	112300	2295830	9680	9670	9680	9670	3
512	20250328	112200	2266810	9680	9680	9680	9680	0
513	20250328	112100	2266810	9680	9680	9680	9680	0
514	20250328	112000	2266810	9680	9680	9680	9680	0
515	20250328	111900	2266810	9680	9680	9680	9680	0
516	20250328	111800	2266810	9680	9680	9680	9680	0
517	20250328	111700	2266810	9680	9680	9680	9680	0
518	20250328	111600	2266810	9680	9680	9680	9680	0
519	20250328	111500	2266810	9680	9680	9680	9680	0
520	20250328	111400	2266810	9680	9680	9680	9680	0
521	20250328	111300	2266810	9680	9680	9680	9680	0
522	20250328	111200	2266810	9680	9680	9680	9680	0
523	20250328	111100	2266810	9680	9680	9680	9680	0
524	20250328	111000	2266810	9680	9680	9680	9680	0
525	20250328	110900	2266810	9680	9680	9680	9680	0
526	20250328	110800	2266810	9680	9680	9680	9680	0
527	20250328	110700	2266810	9680	9680	9680	9680	0
528	20250328	110600	2266810	9680	9680	9680	9680	0
529	20250328	110500	2266810	9680	9670	9680	9670	5
530	20250328	110400	2218450	9650	9650	9650	9650	0
531	20250328	110300	2218450	9650	9660	9660	9650	9
532	20250328	110200	2131590	9670	9670	9670	9670	0
533	20250328	110100	2131590	9670	9670	9670	9670	0
534	20250328	110000	2131590	9670	9670	9670	9670	0
535	20250328	105900	2131590	9670	9670	9670	9670	0
536	20250328	105800	2131590	9670	9670	9670	9670	0
537	20250328	105700	2131590	9670	9670	9670	9670	0
538	20250328	105600	2131590	9670	9670	9670	9670	0
539	20250328	105500	2131590	9670	9670	9670	9670	0
540	20250328	105400	2131590	9670	9670	9670	9670	0
541	20250328	105300	2131590	9670	9670	9670	9670	0
542	20250328	105200	2131590	9670	9670	9670	9670	0
543	20250328	105100	2131590	9670	9670	9670	9670	0
544	20250328	105000	2131590	9670	9670	9670	9670	0
545	20250328	104900	2131590	9670	9670	9670	9670	0
546	20250328	104800	2131590	9670	9670	9670	9670	0
547	20250328	104700	2131590	9670	9670	9670	9670	0
548	20250328	104600	2131590	9670	9670	9670	9670	1
549	20250328	104500	2121920	9660	9660	9660	9660	0
550	20250328	104400	2121920	9660	9660	9660	9660	0
551	20250328	104300	2121920	9660	9660	9660	9660	0
552	20250328	104200	2121920	9660	9660	9660	9660	0
553	20250328	104100	2121920	9660	9660	9660	9660	0
554	20250328	104000	2121920	9660	9660	9660	9660	0
555	20250328	103900	2121920	9660	9660	9660	9660	0
556	20250328	103800	2121920	9660	9660	9660	9660	0
557	20250328	103700	2121920	9660	9660	9660	9660	0
558	20250328	103600	2121920	9660	9660	9660	9660	0
559	20250328	103500	2121920	9660	9660	9660	9660	0
560	20250328	103400	2121920	9660	9660	9660	9660	0
561	20250328	103300	2121920	9660	9660	9660	9660	0
562	20250328	103200	2121920	9660	9660	9660	9660	0
563	20250328	103100	2121920	9660	9660	9660	9660	0
564	20250328	103000	2121920	9660	9660	9660	9660	0
565	20250328	102900	2121920	9660	9660	9660	9660	0
566	20250328	102800	2121920	9660	9660	9660	9660	0
567	20250328	102700	2121920	9660	9660	9660	9660	0
568	20250328	102600	2121920	9660	9660	9660	9660	0
569	20250328	102500	2121920	9660	9660	9660	9660	0
570	20250328	102400	2121920	9660	9660	9660	9660	0
571	20250328	102300	2121920	9660	9640	9660	9640	2
572	20250328	102200	2102620	9640	9640	9640	9640	0
573	20250328	102100	2102620	9640	9640	9640	9640	0
574	20250328	102000	2102620	9640	9640	9640	9640	0
575	20250328	101900	2102620	9640	9640	9640	9640	1
576	20250328	101800	2092980	9690	9690	9690	9690	0
577	20250328	101700	2092980	9690	9690	9690	9690	0
578	20250328	101600	2092980	9690	9640	9690	9640	2
579	20250328	101500	2073650	9640	9640	9640	9640	1
580	20250328	101400	2064010	9640	9640	9640	9640	1
581	20250328	101300	2054370	9690	9640	9690	9640	5
582	20250328	101200	2005970	9640	9640	9640	9640	0
583	20250328	101100	2005970	9640	9640	9640	9640	77
584	20250328	101000	1263690	9640	9640	9640	9640	3
585	20250328	100900	1234770	9640	9640	9640	9640	1
586	20250328	100800	1225130	9630	9630	9630	9630	0
587	20250328	100700	1225130	9630	9630	9630	9630	0
588	20250328	100600	1225130	9630	9630	9630	9630	3
589	20250328	100500	1196240	9640	9670	9670	9640	110
590	20250328	100400	135660	9690	9690	9690	9690	0
591	20250328	100300	135660	9690	9690	9690	9690	0
592	20250328	100200	135660	9690	9690	9690	9690	0
593	20250328	100100	135660	9690	9690	9690	9690	0
594	20250328	100000	135660	9690	9690	9690	9690	0
595	20250328	095900	135660	9690	9690	9690	9690	0
596	20250328	095800	135660	9690	9690	9690	9690	0
597	20250328	095700	135660	9690	9690	9690	9690	0
598	20250328	095600	135660	9690	9690	9690	9690	1
599	20250328	095500	125970	9690	9690	9690	9690	0
600	20250328	095400	125970	9690	9690	9690	9690	0
601	20250328	095300	125970	9690	9690	9690	9690	0
602	20250328	095200	125970	9690	9690	9690	9690	0
603	20250328	095100	125970	9690	9690	9690	9690	0
604	20250328	095000	125970	9690	9690	9690	9690	0
605	20250328	094900	125970	9690	9690	9690	9690	0
606	20250328	094800	125970	9690	9690	9690	9690	0
607	20250328	094700	125970	9690	9690	9690	9690	0
608	20250328	094600	125970	9690	9690	9690	9690	1
609	20250328	094500	116280	9690	9690	9690	9690	1
610	20250328	094400	106590	9690	9690	9690	9690	5
611	20250328	094300	58140	9690	9690	9690	9690	0
612	20250328	094200	58140	9690	9690	9690	9690	0
613	20250328	094100	58140	9690	9690	9690	9690	3
614	20250328	094000	29070	9670	9670	9670	9670	0
615	20250328	093900	29070	9670	9670	9670	9670	0
616	20250328	093800	29070	9670	9670	9670	9670	0
617	20250328	093700	29070	9670	9670	9670	9670	0
618	20250328	093600	29070	9670	9670	9670	9670	0
619	20250328	093500	29070	9670	9670	9670	9670	0
620	20250328	093400	29070	9670	9670	9670	9670	0
621	20250328	093300	29070	9670	9670	9670	9670	0
622	20250328	093200	29070	9670	9670	9670	9670	0
623	20250328	093100	29070	9670	9670	9670	9670	0
624	20250328	093000	29070	9670	9670	9670	9670	0
625	20250328	092900	29070	9670	9670	9670	9670	0
626	20250328	092800	29070	9670	9670	9670	9670	0
627	20250328	092700	29070	9670	9670	9670	9670	0
628	20250328	092600	29070	9670	9670	9670	9670	0
629	20250328	092500	29070	9670	9670	9670	9670	0
630	20250328	092400	29070	9670	9670	9670	9670	0
631	20250328	092300	29070	9670	9670	9670	9670	0
632	20250328	092200	29070	9670	9670	9670	9670	1
633	20250328	092100	19400	9700	9700	9700	9700	0
634	20250328	092000	19400	9700	9700	9700	9700	0
635	20250328	091900	19400	9700	9700	9700	9700	0
636	20250328	091800	19400	9700	9700	9700	9700	0
637	20250328	091700	19400	9700	9700	9700	9700	0
638	20250328	091600	19400	9700	9700	9700	9700	0
639	20250328	091500	19400	9700	9700	9700	9700	0
640	20250328	091400	19400	9700	9700	9700	9700	0
641	20250328	091300	19400	9700	9700	9700	9700	0
642	20250328	091200	19400	9700	9700	9700	9700	0
643	20250328	091100	19400	9700	9700	9700	9700	0
644	20250328	091000	19400	9700	9700	9700	9700	0
645	20250328	090900	19400	9700	9700	9700	9700	0
646	20250328	090800	19400	9700	9700	9700	9700	0
647	20250328	090700	19400	9700	9700	9700	9700	0
648	20250328	090600	19400	9700	9700	9700	9700	0
649	20250328	090500	19400	9700	9700	9700	9700	0
650	20250328	090400	19400	9700	9700	9700	9700	0
651	20250328	090300	19400	9700	9700	9700	9700	0
652	20250328	090200	19400	9700	9700	9700	9700	0
653	20250328	090100	19400	9700	9700	9700	9700	0
654	20250328	090000	19400	9700	9700	9700	9700	2