KissMeData/071950/min/candle-20250313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250313	195300	93717660	10050	10050	10050	10050	959
3	20250313	195200	93717660	10050	10050	10050	10050	0
4	20250313	195100	93717660	10050	10050	10050	10050	0
5	20250313	195000	93717660	10050	10050	10050	10050	0
6	20250313	194900	93717660	10050	10050	10050	10050	0
7	20250313	194800	93717660	10050	10050	10050	10050	0
8	20250313	194700	93717660	10050	10050	10050	10050	0
9	20250313	194600	93717660	10050	10050	10050	10050	0
10	20250313	194500	93717660	10050	10050	10050	10050	0
11	20250313	194400	93717660	10050	10050	10050	10050	0
12	20250313	194300	93717660	10050	10050	10050	10050	0
13	20250313	194200	93717660	10050	10050	10050	10050	0
14	20250313	194100	93717660	10050	10050	10050	10050	0
15	20250313	194000	93717660	10050	10050	10050	10050	0
16	20250313	193900	93717660	10050	10050	10050	10050	0
17	20250313	193800	93717660	10050	10050	10050	10050	0
18	20250313	193700	93717660	10050	10050	10050	10050	0
19	20250313	193600	93717660	10050	10050	10050	10050	0
20	20250313	193500	93717660	10050	10050	10050	10050	0
21	20250313	193400	93717660	10050	10050	10050	10050	0
22	20250313	193300	93717660	10050	10050	10050	10050	0
23	20250313	193200	93717660	10050	10050	10050	10050	0
24	20250313	193100	93717660	10050	10050	10050	10050	0
25	20250313	193000	93717660	10050	10050	10050	10050	0
26	20250313	192900	93717660	10050	10050	10050	10050	0
27	20250313	192800	93717660	10050	10050	10050	10050	0
28	20250313	192700	93717660	10050	10050	10050	10050	0
29	20250313	192600	93717660	10050	10050	10050	10050	0
30	20250313	192500	93717660	10050	10050	10050	10050	0
31	20250313	192400	93717660	10050	10050	10050	10050	0
32	20250313	192300	93717660	10050	10050	10050	10050	959
33	20250313	192200	93717660	10050	10050	10050	10050	0
34	20250313	192100	93717660	10050	10050	10050	10050	0
35	20250313	192000	93717660	10050	10050	10050	10050	0
36	20250313	191900	93717660	10050	10050	10050	10050	0
37	20250313	191800	93717660	10050	10050	10050	10050	0
38	20250313	191700	93717660	10050	10050	10050	10050	0
39	20250313	191600	93717660	10050	10050	10050	10050	0
40	20250313	191500	93717660	10050	10050	10050	10050	0
41	20250313	191400	93717660	10050	10050	10050	10050	0
42	20250313	191300	93717660	10050	10050	10050	10050	0
43	20250313	191200	93717660	10050	10050	10050	10050	0
44	20250313	191100	93717660	10050	10050	10050	10050	0
45	20250313	191000	93717660	10050	10050	10050	10050	0
46	20250313	190900	93717660	10050	10050	10050	10050	0
47	20250313	190800	93717660	10050	10050	10050	10050	0
48	20250313	190700	93717660	10050	10050	10050	10050	0
49	20250313	190600	93717660	10050	10050	10050	10050	0
50	20250313	190500	93717660	10050	10050	10050	10050	0
51	20250313	190400	93717660	10050	10050	10050	10050	0
52	20250313	190300	93717660	10050	10050	10050	10050	0
53	20250313	190200	93717660	10050	10050	10050	10050	0
54	20250313	190100	93717660	10050	10050	10050	10050	0
55	20250313	190000	93717660	10050	10050	10050	10050	0
56	20250313	185900	93717660	10050	10050	10050	10050	0
57	20250313	185800	93717660	10050	10050	10050	10050	0
58	20250313	185700	93717660	10050	10050	10050	10050	0
59	20250313	185600	93717660	10050	10050	10050	10050	0
60	20250313	185500	93717660	10050	10050	10050	10050	0
61	20250313	185400	93717660	10050	10050	10050	10050	0
62	20250313	185300	93717660	10050	10050	10050	10050	959
63	20250313	185200	93717660	10050	10050	10050	10050	0
64	20250313	185100	93717660	10050	10050	10050	10050	0
65	20250313	185000	93717660	10050	10050	10050	10050	0
66	20250313	184900	93717660	10050	10050	10050	10050	0
67	20250313	184800	93717660	10050	10050	10050	10050	0
68	20250313	184700	93717660	10050	10050	10050	10050	0
69	20250313	184600	93717660	10050	10050	10050	10050	0
70	20250313	184500	93717660	10050	10050	10050	10050	0
71	20250313	184400	93717660	10050	10050	10050	10050	0
72	20250313	184300	93717660	10050	10050	10050	10050	0
73	20250313	184200	93717660	10050	10050	10050	10050	0
74	20250313	184100	93717660	10050	10050	10050	10050	0
75	20250313	184000	93717660	10050	10050	10050	10050	0
76	20250313	183900	93717660	10050	10050	10050	10050	0
77	20250313	183800	93717660	10050	10050	10050	10050	0
78	20250313	183700	93717660	10050	10050	10050	10050	0
79	20250313	183600	93717660	10050	10050	10050	10050	0
80	20250313	183500	93717660	10050	10050	10050	10050	0
81	20250313	183400	93717660	10050	10050	10050	10050	0
82	20250313	183300	93717660	10050	10050	10050	10050	0
83	20250313	183200	93717660	10050	10050	10050	10050	0
84	20250313	183100	93717660	10050	10050	10050	10050	0
85	20250313	183000	93717660	10050	10050	10050	10050	0
86	20250313	182900	93717660	10050	10050	10050	10050	0
87	20250313	182800	93717660	10050	10050	10050	10050	0
88	20250313	182700	93717660	10050	10050	10050	10050	0
89	20250313	182600	93717660	10050	10050	10050	10050	0
90	20250313	182500	93717660	10050	10050	10050	10050	0
91	20250313	182400	93717660	10050	10050	10050	10050	0
92	20250313	182300	93717660	10050	10050	10050	10050	959
93	20250313	182200	93717660	10050	10050	10050	10050	0
94	20250313	182100	93717660	10050	10050	10050	10050	0
95	20250313	182000	93717660	10050	10050	10050	10050	0
96	20250313	181900	93717660	10050	10050	10050	10050	0
97	20250313	181800	93717660	10050	10050	10050	10050	0
98	20250313	181700	93717660	10050	10050	10050	10050	0
99	20250313	181600	93717660	10050	10050	10050	10050	0
100	20250313	181500	93717660	10050	10050	10050	10050	0
101	20250313	181400	93717660	10050	10050	10050	10050	0
102	20250313	181300	93717660	10050	10050	10050	10050	0
103	20250313	181200	93717660	10050	10050	10050	10050	0
104	20250313	181100	93717660	10050	10050	10050	10050	0
105	20250313	181000	93717660	10050	10050	10050	10050	0
106	20250313	180900	93717660	10050	10050	10050	10050	0
107	20250313	180800	93717660	10050	10050	10050	10050	0
108	20250313	180700	93717660	10050	10050	10050	10050	0
109	20250313	180600	93717660	10050	10050	10050	10050	0
110	20250313	180500	93717660	10050	10050	10050	10050	0
111	20250313	180400	93717660	10050	10050	10050	10050	0
112	20250313	180300	93717660	10050	10050	10050	10050	0
113	20250313	180200	93717660	10050	10050	10050	10050	0
114	20250313	180100	93717660	10050	10050	10050	10050	0
115	20250313	180000	93717660	10050	10050	10050	10050	0
116	20250313	175900	93717660	10050	10050	10050	10050	0
117	20250313	175800	93717660	10050	10050	10050	10050	0
118	20250313	175700	93717660	10050	10050	10050	10050	0
119	20250313	175600	93717660	10050	10050	10050	10050	0
120	20250313	175500	93717660	10050	10050	10050	10050	0
121	20250313	175400	93717660	10050	10050	10050	10050	0
122	20250313	175300	93717660	10050	10050	10050	10050	959
123	20250313	175200	93717660	10050	10050	10050	10050	0
124	20250313	175100	93717660	10050	10050	10050	10050	0
125	20250313	175000	93717660	10050	10050	10050	10050	0
126	20250313	174900	93717660	10050	10050	10050	10050	0
127	20250313	174800	93717660	10050	10050	10050	10050	0
128	20250313	174700	93717660	10050	10050	10050	10050	0
129	20250313	174600	93717660	10050	10050	10050	10050	0
130	20250313	174500	93717660	10050	10050	10050	10050	0
131	20250313	174400	93717660	10050	10050	10050	10050	0
132	20250313	174300	93717660	10050	10050	10050	10050	0
133	20250313	174200	93717660	10050	10050	10050	10050	0
134	20250313	174100	93717660	10050	10050	10050	10050	0
135	20250313	174000	93717660	10050	10050	10050	10050	0
136	20250313	173900	93717660	10050	10050	10050	10050	0
137	20250313	173800	93717660	10050	10050	10050	10050	0
138	20250313	173700	93717660	10050	10050	10050	10050	0
139	20250313	173600	93717660	10050	10050	10050	10050	0
140	20250313	173500	93717660	10050	10050	10050	10050	0
141	20250313	173400	93717660	10050	10050	10050	10050	0
142	20250313	173300	93717660	10050	10050	10050	10050	0
143	20250313	173200	93717660	10050	10050	10050	10050	0
144	20250313	173100	93717660	10050	10050	10050	10050	0
145	20250313	173000	93717660	10050	10050	10050	10050	0
146	20250313	172900	93717660	10050	10050	10050	10050	0
147	20250313	172800	93717660	10050	10050	10050	10050	0
148	20250313	172700	93717660	10050	10050	10050	10050	0
149	20250313	172600	93717660	10050	10050	10050	10050	0
150	20250313	172500	93717660	10050	10050	10050	10050	0
151	20250313	172400	93717660	10050	10050	10050	10050	0
152	20250313	172300	93717660	10050	10050	10050	10050	959
153	20250313	172200	93717660	10050	10050	10050	10050	0
154	20250313	172100	93717660	10050	10050	10050	10050	0
155	20250313	172000	93717660	10050	10050	10050	10050	0
156	20250313	171900	93717660	10050	10050	10050	10050	0
157	20250313	171800	93717660	10050	10050	10050	10050	0
158	20250313	171700	93717660	10050	10050	10050	10050	0
159	20250313	171600	93717660	10050	10050	10050	10050	0
160	20250313	171500	93717660	10050	10050	10050	10050	0
161	20250313	171400	93717660	10050	10050	10050	10050	0
162	20250313	171300	93717660	10050	10050	10050	10050	0
163	20250313	171200	93717660	10050	10050	10050	10050	0
164	20250313	171100	93717660	10050	10050	10050	10050	0
165	20250313	171000	93717660	10050	10050	10050	10050	0
166	20250313	170900	93717660	10050	10050	10050	10050	0
167	20250313	170800	93717660	10050	10050	10050	10050	0
168	20250313	170700	93717660	10050	10050	10050	10050	0
169	20250313	170600	93717660	10050	10050	10050	10050	0
170	20250313	170500	93717660	10050	10050	10050	10050	0
171	20250313	170400	93717660	10050	10050	10050	10050	0
172	20250313	170300	93717660	10050	10050	10050	10050	0
173	20250313	170200	93717660	10050	10050	10050	10050	0
174	20250313	170100	93717660	10050	10050	10050	10050	0
175	20250313	170000	93717660	10050	10050	10050	10050	0
176	20250313	165900	93717660	10050	10050	10050	10050	0
177	20250313	165800	93717660	10050	10050	10050	10050	0
178	20250313	165700	93717660	10050	10050	10050	10050	0
179	20250313	165600	93717660	10050	10050	10050	10050	0
180	20250313	165500	93717660	10050	10050	10050	10050	0
181	20250313	165400	93717660	10050	10050	10050	10050	0
182	20250313	165300	93717660	10050	10050	10050	10050	959
183	20250313	165200	93717660	10050	10050	10050	10050	0
184	20250313	165100	93717660	10050	10050	10050	10050	0
185	20250313	165000	93717660	10050	10050	10050	10050	0
186	20250313	164900	93717660	10050	10050	10050	10050	0
187	20250313	164800	93717660	10050	10050	10050	10050	0
188	20250313	164700	93717660	10050	10050	10050	10050	0
189	20250313	164600	93717660	10050	10050	10050	10050	0
190	20250313	164500	93717660	10050	10050	10050	10050	0
191	20250313	164400	93717660	10050	10050	10050	10050	0
192	20250313	164300	93717660	10050	10050	10050	10050	0
193	20250313	164200	93717660	10050	10050	10050	10050	0
194	20250313	164100	93717660	10050	10050	10050	10050	0
195	20250313	164000	93717660	10050	10050	10050	10050	0
196	20250313	163900	93717660	10050	10050	10050	10050	0
197	20250313	163800	93717660	10050	10050	10050	10050	0
198	20250313	163700	93717660	10050	10050	10050	10050	0
199	20250313	163600	93717660	10050	10050	10050	10050	0
200	20250313	163500	93717660	10050	10050	10050	10050	0
201	20250313	163400	93717660	10050	10050	10050	10050	0
202	20250313	163300	93717660	10050	10050	10050	10050	0
203	20250313	163200	93717660	10050	10050	10050	10050	0
204	20250313	163100	93717660	10050	10050	10050	10050	0
205	20250313	163000	93717660	10050	10050	10050	10050	0
206	20250313	162900	93717660	10050	10050	10050	10050	0
207	20250313	162800	93717660	10050	10050	10050	10050	0
208	20250313	162700	93717660	10050	10050	10050	10050	0
209	20250313	162600	93717660	10050	10050	10050	10050	0
210	20250313	162500	93717660	10050	10050	10050	10050	0
211	20250313	162400	93717660	10050	10050	10050	10050	0
212	20250313	162300	93717660	10050	10050	10050	10050	959
213	20250313	162200	93717660	10050	10050	10050	10050	0
214	20250313	162100	93717660	10050	10050	10050	10050	0
215	20250313	162000	93717660	10050	10050	10050	10050	0
216	20250313	161900	93717660	10050	10050	10050	10050	0
217	20250313	161800	93717660	10050	10050	10050	10050	0
218	20250313	161700	93717660	10050	10050	10050	10050	0
219	20250313	161600	93717660	10050	10050	10050	10050	0
220	20250313	161500	93717660	10050	10050	10050	10050	0
221	20250313	161400	93717660	10050	10050	10050	10050	0
222	20250313	161300	93717660	10050	10050	10050	10050	0
223	20250313	161200	93717660	10050	10050	10050	10050	0
224	20250313	161100	93717660	10050	10050	10050	10050	0
225	20250313	161000	93717660	10050	10050	10050	10050	0
226	20250313	160900	93717660	10050	10050	10050	10050	0
227	20250313	160800	93717660	10050	10050	10050	10050	0
228	20250313	160700	93717660	10050	10050	10050	10050	0
229	20250313	160600	93717660	10050	10050	10050	10050	0
230	20250313	160500	93717660	10050	10050	10050	10050	0
231	20250313	160400	93717660	10050	10050	10050	10050	0
232	20250313	160300	93717660	10050	10050	10050	10050	0
233	20250313	160200	93717660	10050	10050	10050	10050	0
234	20250313	160100	93717660	10050	10050	10050	10050	0
235	20250313	160000	93717660	10050	10050	10050	10050	0
236	20250313	155900	93717660	10050	10050	10050	10050	0
237	20250313	155800	93717660	10050	10050	10050	10050	0
238	20250313	155700	93717660	10050	10050	10050	10050	0
239	20250313	155600	93717660	10050	10050	10050	10050	0
240	20250313	155500	93717660	10050	10050	10050	10050	0
241	20250313	155400	93717660	10050	10050	10050	10050	0
242	20250313	155300	93717660	10050	10050	10050	10050	959
243	20250313	155200	93717660	10050	10050	10050	10050	0
244	20250313	155100	93717660	10050	10050	10050	10050	0
245	20250313	155000	93717660	10050	10050	10050	10050	0
246	20250313	154900	93717660	10050	10050	10050	10050	0
247	20250313	154800	93717660	10050	10050	10050	10050	0
248	20250313	154700	93717660	10050	10050	10050	10050	0
249	20250313	154600	93717660	10050	10050	10050	10050	0
250	20250313	154500	93717660	10050	10050	10050	10050	0
251	20250313	154400	93717660	10050	10050	10050	10050	0
252	20250313	154300	93717660	10050	10050	10050	10050	0
253	20250313	154200	93717660	10050	10050	10050	10050	0
254	20250313	154100	93717660	10050	10050	10050	10050	0
255	20250313	154000	93717660	10050	10050	10050	10050	0
256	20250313	153900	93717660	10050	10050	10050	10050	0
257	20250313	153800	93717660	10050	10050	10050	10050	0
258	20250313	153700	93717660	10050	10050	10050	10050	0
259	20250313	153600	93717660	10050	10050	10050	10050	0
260	20250313	153500	93717660	10050	10050	10050	10050	0
261	20250313	153400	93717660	10050	10050	10050	10050	0
262	20250313	153300	93717660	10050	10050	10050	10050	0
263	20250313	153200	93717660	10050	10050	10050	10050	0
264	20250313	153100	93717660	10050	10050	10050	10050	0
265	20250313	153000	93717660	10050	10050	10050	10050	959
266	20250313	152900	84079710	9880	9880	9880	9880	0
267	20250313	152800	84079710	9880	9880	9880	9880	0
268	20250313	152700	84079710	9880	9880	9880	9880	0
269	20250313	152600	84079710	9880	9880	9880	9880	0
270	20250313	152500	84079710	9880	9880	9880	9880	0
271	20250313	152400	84079710	9880	9880	9880	9880	0
272	20250313	152300	84079710	9880	9880	9880	9880	0
273	20250313	152200	84079710	9880	9880	9880	9880	0
274	20250313	152100	84079710	9880	9880	9880	9880	0
275	20250313	152000	84079710	9880	9880	9880	9880	0
276	20250313	151900	84079710	9880	9750	9880	9750	120
277	20250313	151800	82897860	9870	9870	9870	9870	50
278	20250313	151700	82404360	9880	9880	9880	9880	0
279	20250313	151600	82404360	9880	9880	9880	9880	0
280	20250313	151500	82404360	9880	9860	9880	9860	50
281	20250313	151400	81910930	9860	9850	9860	9850	140
282	20250313	151300	80531530	9860	9860	9860	9860	0
283	20250313	151200	80531530	9860	9860	9860	9860	0
284	20250313	151100	80531530	9860	9860	9860	9860	0
285	20250313	151000	80531530	9860	9860	9860	9860	0
286	20250313	150900	80531530	9860	9850	9860	9850	30
287	20250313	150800	80236010	9850	9850	9850	9850	0
288	20250313	150700	80236010	9850	9840	9850	9840	5
289	20250313	150600	80186770	9860	9860	9860	9860	30
290	20250313	150500	79890970	9860	9800	9860	9800	122
291	20250313	150400	78689100	9860	9850	9860	9850	20
292	20250313	150300	78492070	9850	9830	9850	9830	100
293	20250313	150200	77507910	9850	9850	9850	9850	0
294	20250313	150100	77507910	9850	9850	9850	9850	0
295	20250313	150000	77507910	9850	9800	9850	9800	52
296	20250313	145900	76996360	9820	9820	9820	9820	0
297	20250313	145800	76996360	9820	9820	9820	9820	0
298	20250313	145700	76996360	9820	9810	9820	9810	30
299	20250313	145600	76701890	9800	9800	9800	9800	0
300	20250313	145500	76701890	9800	9800	9800	9800	0
301	20250313	145400	76701890	9800	9800	9800	9800	0
302	20250313	145300	76701890	9800	9800	9800	9800	0
303	20250313	145200	76701890	9800	9800	9800	9800	0
304	20250313	145100	76701890	9800	9800	9800	9800	0
305	20250313	145000	76701890	9800	9790	9800	9790	156
306	20250313	144900	75174620	9770	9770	9770	9770	0
307	20250313	144800	75174620	9770	9770	9770	9770	128
308	20250313	144700	73924060	9770	9770	9770	9770	0
309	20250313	144600	73924060	9770	9770	9770	9770	0
310	20250313	144500	73924060	9770	9770	9770	9770	0
311	20250313	144400	73924060	9770	9770	9770	9770	0
312	20250313	144300	73924060	9770	9770	9770	9770	0
313	20250313	144200	73924060	9770	9770	9770	9770	0
314	20250313	144100	73924060	9770	9770	9770	9770	0
315	20250313	144000	73924060	9770	9770	9770	9770	0
316	20250313	143900	73924060	9770	9770	9770	9770	0
317	20250313	143800	73924060	9770	9770	9770	9770	0
318	20250313	143700	73924060	9770	9770	9770	9770	0
319	20250313	143600	73924060	9770	9770	9770	9770	0
320	20250313	143500	73924060	9770	9770	9770	9770	0
321	20250313	143400	73924060	9770	9770	9770	9770	1
322	20250313	143300	73914290	9770	9770	9770	9770	0
323	20250313	143200	73914290	9770	9770	9770	9770	0
324	20250313	143100	73914290	9770	9770	9770	9770	0
325	20250313	143000	73914290	9770	9770	9770	9770	55
326	20250313	142900	73376940	9780	9780	9780	9780	0
327	20250313	142800	73376940	9780	9780	9780	9780	0
328	20250313	142700	73376940	9780	9780	9780	9780	0
329	20250313	142600	73376940	9780	9780	9780	9780	0
330	20250313	142500	73376940	9780	9780	9780	9780	0
331	20250313	142400	73376940	9780	9780	9780	9780	0
332	20250313	142300	73376940	9780	9780	9780	9780	0
333	20250313	142200	73376940	9780	9780	9780	9780	0
334	20250313	142100	73376940	9780	9780	9780	9780	0
335	20250313	142000	73376940	9780	9780	9780	9780	0
336	20250313	141900	73376940	9780	9780	9780	9780	0
337	20250313	141800	73376940	9780	9780	9780	9780	0
338	20250313	141700	73376940	9780	9780	9780	9780	0
339	20250313	141600	73376940	9780	9780	9780	9780	0
340	20250313	141500	73376940	9780	9780	9780	9780	0
341	20250313	141400	73376940	9780	9780	9780	9780	0
342	20250313	141300	73376940	9780	9780	9780	9780	0
343	20250313	141200	73376940	9780	9780	9780	9780	0
344	20250313	141100	73376940	9780	9780	9780	9780	0
345	20250313	141000	73376940	9780	9780	9780	9780	0
346	20250313	140900	73376940	9780	9780	9780	9780	0
347	20250313	140800	73376940	9780	9780	9780	9780	7
348	20250313	140700	73308480	9840	9840	9840	9840	0
349	20250313	140600	73308480	9840	9840	9840	9840	0
350	20250313	140500	73308480	9840	9840	9840	9840	0
351	20250313	140400	73308480	9840	9840	9840	9840	0
352	20250313	140300	73308480	9840	9840	9840	9840	0
353	20250313	140200	73308480	9840	9840	9840	9840	0
354	20250313	140100	73308480	9840	9840	9840	9840	0
355	20250313	140000	73308480	9840	9840	9840	9840	0
356	20250313	135900	73308480	9840	9840	9840	9840	0
357	20250313	135800	73308480	9840	9840	9840	9840	0
358	20250313	135700	73308480	9840	9840	9840	9840	16
359	20250313	135600	73151040	9840	9790	9840	9790	20
360	20250313	135500	72955190	9780	9780	9780	9780	0
361	20250313	135400	72955190	9780	9780	9780	9780	0
362	20250313	135300	72955190	9780	9780	9780	9780	81
363	20250313	135200	72163010	9780	9780	9780	9780	0
364	20250313	135100	72163010	9780	9780	9780	9780	0
365	20250313	135000	72163010	9780	9780	9780	9780	0
366	20250313	134900	72163010	9780	9780	9780	9780	0
367	20250313	134800	72163010	9780	9780	9780	9780	0
368	20250313	134700	72163010	9780	9780	9780	9780	10
369	20250313	134600	72065210	9780	9780	9780	9780	40
370	20250313	134500	71674010	9790	9790	9790	9790	30
371	20250313	134400	71380310	9800	9800	9800	9800	0
372	20250313	134300	71380310	9800	9800	9800	9800	0
373	20250313	134200	71380310	9800	9800	9800	9800	0
374	20250313	134100	71380310	9800	9800	9800	9800	82
375	20250313	134000	70576710	9800	9800	9800	9800	0
376	20250313	133900	70576710	9800	9800	9800	9800	30
377	20250313	133800	70282710	9800	9800	9800	9800	0
378	20250313	133700	70282710	9800	9800	9800	9800	0
379	20250313	133600	70282710	9800	9800	9800	9800	0
380	20250313	133500	70282710	9800	9800	9800	9800	0
381	20250313	133400	70282710	9800	9800	9800	9800	0
382	20250313	133300	70282710	9800	9800	9800	9800	10
383	20250313	133200	70184710	9810	9810	9810	9810	0
384	20250313	133100	70184710	9810	9810	9810	9810	10
385	20250313	133000	70086610	9850	9850	9850	9850	0
386	20250313	132900	70086610	9850	9850	9850	9850	0
387	20250313	132800	70086610	9850	9850	9850	9850	0
388	20250313	132700	70086610	9850	9850	9850	9850	0
389	20250313	132600	70086610	9850	9850	9850	9850	0
390	20250313	132500	70086610	9850	9850	9850	9850	0
391	20250313	132400	70086610	9850	9850	9850	9850	0
392	20250313	132300	70086610	9850	9850	9850	9850	0
393	20250313	132200	70086610	9850	9850	9850	9850	0
394	20250313	132100	70086610	9850	9850	9850	9850	0
395	20250313	132000	70086610	9850	9850	9850	9850	0
396	20250313	131900	70086610	9850	9850	9850	9850	0
397	20250313	131800	70086610	9850	9850	9850	9850	0
398	20250313	131700	70086610	9850	9850	9850	9850	0
399	20250313	131600	70086610	9850	9850	9850	9850	0
400	20250313	131500	70086610	9850	9850	9850	9850	0
401	20250313	131400	70086610	9850	9850	9850	9850	150
402	20250313	131300	68609110	9850	9850	9850	9850	0
403	20250313	131200	68609110	9850	9850	9850	9850	0
404	20250313	131100	68609110	9850	9850	9850	9850	0
405	20250313	131000	68609110	9850	9850	9850	9850	2
406	20250313	130900	68589410	9790	9790	9790	9790	0
407	20250313	130800	68589410	9790	9790	9790	9790	0
408	20250313	130700	68589410	9790	9790	9790	9790	0
409	20250313	130600	68589410	9790	9790	9790	9790	0
410	20250313	130500	68589410	9790	9790	9790	9790	0
411	20250313	130400	68589410	9790	9790	9790	9790	0
412	20250313	130300	68589410	9790	9790	9790	9790	0
413	20250313	130200	68589410	9790	9790	9790	9790	0
414	20250313	130100	68589410	9790	9790	9790	9790	0
415	20250313	130000	68589410	9790	9790	9790	9790	2
416	20250313	125900	68569830	9780	9780	9780	9780	0
417	20250313	125800	68569830	9780	9780	9780	9780	0
418	20250313	125700	68569830	9780	9780	9780	9780	0
419	20250313	125600	68569830	9780	9780	9780	9780	0
420	20250313	125500	68569830	9780	9780	9780	9780	0
421	20250313	125400	68569830	9780	9780	9780	9780	0
422	20250313	125300	68569830	9780	9780	9780	9780	0
423	20250313	125200	68569830	9780	9780	9780	9780	0
424	20250313	125100	68569830	9780	9780	9780	9780	0
425	20250313	125000	68569830	9780	9780	9780	9780	53
426	20250313	124900	68051490	9880	9880	9880	9880	0
427	20250313	124800	68051490	9880	9880	9880	9880	0
428	20250313	124700	68051490	9880	9880	9880	9880	0
429	20250313	124600	68051490	9880	9880	9880	9880	0
430	20250313	124500	68051490	9880	9880	9880	9880	0
431	20250313	124400	68051490	9880	9880	9880	9880	0
432	20250313	124300	68051490	9880	9880	9880	9880	0
433	20250313	124200	68051490	9880	9880	9880	9880	0
434	20250313	124100	68051490	9880	9880	9880	9880	0
435	20250313	124000	68051490	9880	9880	9880	9880	2
436	20250313	123900	68031730	9790	9790	9790	9790	0
437	20250313	123800	68031730	9790	9790	9790	9790	0
438	20250313	123700	68031730	9790	9800	9880	9790	93
439	20250313	123600	67120790	9800	9800	9800	9800	0
440	20250313	123500	67120790	9800	9800	9800	9800	0
441	20250313	123400	67120790	9800	9800	9800	9800	0
442	20250313	123300	67120790	9800	9800	9800	9800	0
443	20250313	123200	67120790	9800	9800	9800	9800	0
444	20250313	123100	67120790	9800	9800	9800	9800	0
445	20250313	123000	67120790	9800	9800	9800	9800	2
446	20250313	122900	67101190	9800	9800	9800	9800	0
447	20250313	122800	67101190	9800	9800	9800	9800	0
448	20250313	122700	67101190	9800	9800	9800	9800	0
449	20250313	122600	67101190	9800	9800	9800	9800	0
450	20250313	122500	67101190	9800	9800	9800	9800	0
451	20250313	122400	67101190	9800	9800	9800	9800	0
452	20250313	122300	67101190	9800	9830	9830	9800	179
453	20250313	122200	65345810	9900	9900	9900	9900	1
454	20250313	122100	65335910	9950	9950	9950	9950	0
455	20250313	122000	65335910	9950	9950	9950	9950	0
456	20250313	121900	65335910	9950	9950	9950	9950	0
457	20250313	121800	65335910	9950	9950	9950	9950	0
458	20250313	121700	65335910	9950	9950	9950	9950	0
459	20250313	121600	65335910	9950	9950	9950	9950	0
460	20250313	121500	65335910	9950	9950	9950	9950	0
461	20250313	121400	65335910	9950	9950	9950	9950	0
462	20250313	121300	65335910	9950	9950	9950	9950	0
463	20250313	121200	65335910	9950	9950	9950	9950	0
464	20250313	121100	65335910	9950	9950	9950	9950	0
465	20250313	121000	65335910	9950	9950	9950	9950	0
466	20250313	120900	65335910	9950	9950	9950	9950	0
467	20250313	120800	65335910	9950	9950	9950	9950	0
468	20250313	120700	65335910	9950	9950	9950	9950	0
469	20250313	120600	65335910	9950	9950	9950	9950	0
470	20250313	120500	65335910	9950	9950	9950	9950	0
471	20250313	120400	65335910	9950	9950	9950	9950	0
472	20250313	120300	65335910	9950	9950	9950	9950	0
473	20250313	120200	65335910	9950	9950	9950	9950	0
474	20250313	120100	65335910	9950	9950	9950	9950	0
475	20250313	120000	65335910	9950	9950	9950	9950	0
476	20250313	115900	65335910	9950	9950	9950	9950	0
477	20250313	115800	65335910	9950	9950	9950	9950	0
478	20250313	115700	65335910	9950	9950	9950	9950	0
479	20250313	115600	65335910	9950	9950	9950	9950	0
480	20250313	115500	65335910	9950	9950	9950	9950	0
481	20250313	115400	65335910	9950	9950	9950	9950	0
482	20250313	115300	65335910	9950	9950	9950	9950	0
483	20250313	115200	65335910	9950	9950	9950	9950	0
484	20250313	115100	65335910	9950	9950	9950	9950	0
485	20250313	115000	65335910	9950	9950	9950	9950	2
486	20250313	114900	65316010	9810	9810	9810	9810	0
487	20250313	114800	65316010	9810	9810	9810	9810	0
488	20250313	114700	65316010	9810	9810	9810	9810	0
489	20250313	114600	65316010	9810	9810	9810	9810	0
490	20250313	114500	65316010	9810	9810	9810	9810	0
491	20250313	114400	65316010	9810	9810	9810	9810	0
492	20250313	114300	65316010	9810	9810	9810	9810	0
493	20250313	114200	65316010	9810	9810	9810	9810	0
494	20250313	114100	65316010	9810	9810	9810	9810	0
495	20250313	114000	65316010	9810	9810	9810	9810	2
496	20250313	113900	65296390	9820	9820	9820	9820	0
497	20250313	113800	65296390	9820	9820	9820	9820	0
498	20250313	113700	65296390	9820	9820	9820	9820	0
499	20250313	113600	65296390	9820	9820	9820	9820	0
500	20250313	113500	65296390	9820	9820	9820	9820	0
501	20250313	113400	65296390	9820	9820	9820	9820	0
502	20250313	113300	65296390	9820	9830	9830	9820	83
503	20250313	113200	64481210	9830	9830	9830	9830	21
504	20250313	113100	64274780	9850	9870	9870	9850	180
505	20250313	113000	62499430	9860	9860	9860	9860	1
506	20250313	112900	62489570	9910	9910	9910	9910	0
507	20250313	112800	62489570	9910	9910	9910	9910	0
508	20250313	112700	62489570	9910	9910	9910	9910	0
509	20250313	112600	62489570	9910	9910	9910	9910	18
510	20250313	112500	62311190	9910	9910	9910	9910	0
511	20250313	112400	62311190	9910	9910	9910	9910	0
512	20250313	112300	62311190	9910	9910	9910	9910	184
513	20250313	112200	60487750	9910	9910	9910	9910	0
514	20250313	112100	60487750	9910	9910	9910	9910	2
515	20250313	112000	60467930	10070	10070	10070	10070	0
516	20250313	111900	60467930	10070	10070	10070	10070	0
517	20250313	111800	60467930	10070	10070	10070	10070	0
518	20250313	111700	60467930	10070	10070	10070	10070	0
519	20250313	111600	60467930	10070	10070	10070	10070	0
520	20250313	111500	60467930	10070	10070	10070	10070	0
521	20250313	111400	60467930	10070	10070	10070	10070	0
522	20250313	111300	60467930	10070	10070	10070	10070	0
523	20250313	111200	60467930	10070	10070	10070	10070	0
524	20250313	111100	60467930	10070	10070	10070	10070	0
525	20250313	111000	60467930	10070	10070	10070	10070	0
526	20250313	110900	60467930	10070	10070	10070	10070	0
527	20250313	110800	60467930	10070	10070	10070	10070	0
528	20250313	110700	60467930	10070	10070	10070	10070	0
529	20250313	110600	60467930	10070	10070	10070	10070	0
530	20250313	110500	60467930	10070	10070	10070	10070	0
531	20250313	110400	60467930	10070	10070	10070	10070	0
532	20250313	110300	60467930	10070	10070	10070	10070	0
533	20250313	110200	60467930	10070	10070	10070	10070	0
534	20250313	110100	60467930	10070	10070	10070	10070	0
535	20250313	110000	60467930	10070	10040	10070	10040	150
536	20250313	105900	58959980	9910	9910	9910	9910	0
537	20250313	105800	58959980	9910	9910	9910	9910	0
538	20250313	105700	58959980	9910	9910	9910	9910	0
539	20250313	105600	58959980	9910	9910	9910	9910	0
540	20250313	105500	58959980	9910	9910	9910	9910	0
541	20250313	105400	58959980	9910	9910	9910	9910	3
542	20250313	105300	58930250	10050	10050	10050	10050	0
543	20250313	105200	58930250	10050	10050	10050	10050	0
544	20250313	105100	58930250	10050	10050	10050	10050	0
545	20250313	105000	58930250	10050	10050	10050	10050	0
546	20250313	104900	58930250	10050	10050	10050	10050	0
547	20250313	104800	58930250	10050	10050	10050	10050	0
548	20250313	104700	58930250	10050	10050	10050	10050	0
549	20250313	104600	58930250	10050	10050	10050	10050	0
550	20250313	104500	58930250	10050	10050	10050	10050	0
551	20250313	104400	58930250	10050	10050	10050	10050	0
552	20250313	104300	58930250	10050	10050	10050	10050	0
553	20250313	104200	58930250	10050	10050	10050	10050	0
554	20250313	104100	58930250	10050	10050	10050	10050	0
555	20250313	104000	58930250	10050	10050	10050	10050	0
556	20250313	103900	58930250	10050	10050	10050	10050	1
557	20250313	103800	58920200	10070	10070	10070	10070	0
558	20250313	103700	58920200	10070	10070	10070	10070	0
559	20250313	103600	58920200	10070	10070	10070	10070	0
560	20250313	103500	58920200	10070	10070	10070	10070	0
561	20250313	103400	58920200	10070	10070	10070	10070	0
562	20250313	103300	58920200	10070	10070	10070	10070	0
563	20250313	103200	58920200	10070	9920	10070	9920	1000
564	20250313	103100	48930200	9950	9950	9950	9950	0
565	20250313	103000	48930200	9950	9950	9950	9950	0
566	20250313	102900	48930200	9950	9950	9950	9950	0
567	20250313	102800	48930200	9950	9950	9950	9950	0
568	20250313	102700	48930200	9950	9950	9950	9950	0
569	20250313	102600	48930200	9950	9950	9950	9950	55
570	20250313	102500	48382950	9950	9950	9950	9950	0
571	20250313	102400	48382950	9950	9920	9950	9920	160
572	20250313	102300	46791850	9950	9950	9950	9950	0
573	20250313	102200	46791850	9950	9950	9950	9950	0
574	20250313	102100	46791850	9950	9950	9950	9950	0
575	20250313	102000	46791850	9950	9950	9950	9950	2
576	20250313	101900	46771950	9960	9960	9960	9960	0
577	20250313	101800	46771950	9960	9960	9960	9960	0
578	20250313	101700	46771950	9960	9960	9960	9960	0
579	20250313	101600	46771950	9960	9960	9960	9960	0
580	20250313	101500	46771950	9960	9960	9960	9960	0
581	20250313	101400	46771950	9960	9960	9960	9960	0
582	20250313	101300	46771950	9960	9960	9960	9960	5
583	20250313	101200	46722150	9850	9850	9850	9850	0
584	20250313	101100	46722150	9850	9850	9850	9850	0
585	20250313	101000	46722150	9850	9850	9850	9850	2
586	20250313	100900	46702450	9840	9860	9860	9840	100
587	20250313	100800	45717750	9970	9970	9970	9970	0
588	20250313	100700	45717750	9970	9970	9970	9970	0
589	20250313	100600	45717750	9970	9950	9970	9950	160
590	20250313	100500	44123350	9950	9950	9950	9950	0
591	20250313	100400	44123350	9950	9950	9950	9950	0
592	20250313	100300	44123350	9950	9950	9950	9950	0
593	20250313	100200	44123350	9950	9950	9950	9950	0
594	20250313	100100	44123350	9950	9950	9950	9950	0
595	20250313	100000	44123350	9950	9950	9950	9950	0
596	20250313	095900	44123350	9950	9950	9950	9950	0
597	20250313	095800	44123350	9950	9950	9950	9950	0
598	20250313	095700	44123350	9950	9950	9950	9950	0
599	20250313	095600	44123350	9950	9950	9950	9950	0
600	20250313	095500	44123350	9950	9950	9950	9950	0
601	20250313	095400	44123350	9950	9950	9950	9950	0
602	20250313	095300	44123350	9950	9950	9950	9950	0
603	20250313	095200	44123350	9950	9950	9950	9950	0
604	20250313	095100	44123350	9950	9950	9950	9950	467
605	20250313	095000	39476700	9970	9970	9970	9970	0
606	20250313	094900	39476700	9970	9820	9970	9820	96
607	20250313	094800	38527980	9400	9400	9400	9400	0
608	20250313	094700	38527980	9400	9980	9980	9400	3000
609	20250313	094600	9628880	9980	9980	9980	9980	380
610	20250313	094500	5836480	9990	9990	9990	9990	0
611	20250313	094400	5836480	9990	9990	9990	9990	0
612	20250313	094300	5836480	9990	9980	9990	9980	472
613	20250313	094200	1125700	9990	9990	9990	9990	12
614	20250313	094100	1005820	9990	9990	9990	9990	0
615	20250313	094000	1005820	9990	9990	9990	9990	0
616	20250313	093900	1005820	9990	9990	9990	9990	0
617	20250313	093800	1005820	9990	9990	9990	9990	0
618	20250313	093700	1005820	9990	9990	9990	9990	1
619	20250313	093600	995830	9950	9950	9950	9950	8
620	20250313	093500	916230	9990	9990	9990	9990	0
621	20250313	093400	916230	9990	9990	9990	9990	0
622	20250313	093300	916230	9990	9990	9990	9990	0
623	20250313	093200	916230	9990	9990	9990	9990	0
624	20250313	093100	916230	9990	9990	9990	9990	0
625	20250313	093000	916230	9990	9990	9990	9990	0
626	20250313	092900	916230	9990	9990	9990	9990	0
627	20250313	092800	916230	9990	9990	9990	9990	0
628	20250313	092700	916230	9990	9990	9990	9990	0
629	20250313	092600	916230	9990	9980	9990	9980	20
630	20250313	092500	716530	9990	9990	9990	9990	0
631	20250313	092400	716530	9990	9990	9990	9990	0
632	20250313	092300	716530	9990	9990	9990	9990	0
633	20250313	092200	716530	9990	9990	9990	9990	0
634	20250313	092100	716530	9990	9990	9990	9990	0
635	20250313	092000	716530	9990	9990	9990	9990	2
636	20250313	091900	696550	9940	9940	9940	9940	0
637	20250313	091800	696550	9940	9940	9940	9940	0
638	20250313	091700	696550	9940	9940	9940	9940	0
639	20250313	091600	696550	9940	9940	9940	9940	0
640	20250313	091500	696550	9940	9940	9940	9940	0
641	20250313	091400	696550	9940	9940	9940	9940	0
642	20250313	091300	696550	9940	9940	9940	9940	0
643	20250313	091200	696550	9940	9940	9940	9930	43
644	20250313	091100	269160	9940	9940	9940	9940	0
645	20250313	091000	269160	9940	9940	9940	9940	2
646	20250313	090900	249280	9940	9940	9940	9940	0
647	20250313	090800	249280	9940	9940	9940	9940	0
648	20250313	090700	249280	9940	9940	9940	9940	0
649	20250313	090600	249280	9940	9940	9940	9940	13
650	20250313	090500	120060	9990	9990	9990	9990	0
651	20250313	090400	120060	9990	9990	9990	9990	0
652	20250313	090300	120060	9990	9990	9990	9990	0
653	20250313	090200	120060	9990	9990	9990	9990	0
654	20250313	090100	120060	9990	9990	9990	9990	10
655	20250313	090000	20160	10080	10080	10080	10080	2