KissMeData/078070/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	195500	78274140	9770	9770	9770	9770	784
3	20250317	195400	78274140	9770	9770	9770	9770	0
4	20250317	195300	78274140	9770	9770	9770	9770	0
5	20250317	195200	78274140	9770	9770	9770	9770	0
6	20250317	195100	78274140	9770	9770	9770	9770	0
7	20250317	195000	78274140	9770	9770	9770	9770	0
8	20250317	194900	78274140	9770	9770	9770	9770	0
9	20250317	194800	78274140	9770	9770	9770	9770	0
10	20250317	194700	78274140	9770	9770	9770	9770	0
11	20250317	194600	78274140	9770	9770	9770	9770	0
12	20250317	194500	78274140	9770	9770	9770	9770	0
13	20250317	194400	78274140	9770	9770	9770	9770	0
14	20250317	194300	78274140	9770	9770	9770	9770	0
15	20250317	194200	78274140	9770	9770	9770	9770	0
16	20250317	194100	78274140	9770	9770	9770	9770	0
17	20250317	194000	78274140	9770	9770	9770	9770	0
18	20250317	193900	78274140	9770	9770	9770	9770	0
19	20250317	193800	78274140	9770	9770	9770	9770	0
20	20250317	193700	78274140	9770	9770	9770	9770	0
21	20250317	193600	78274140	9770	9770	9770	9770	0
22	20250317	193500	78274140	9770	9770	9770	9770	0
23	20250317	193400	78274140	9770	9770	9770	9770	0
24	20250317	193300	78274140	9770	9770	9770	9770	0
25	20250317	193200	78274140	9770	9770	9770	9770	0
26	20250317	193100	78274140	9770	9770	9770	9770	0
27	20250317	193000	78274140	9770	9770	9770	9770	0
28	20250317	192900	78274140	9770	9770	9770	9770	0
29	20250317	192800	78274140	9770	9770	9770	9770	0
30	20250317	192700	78274140	9770	9770	9770	9770	0
31	20250317	192600	78274140	9770	9770	9770	9770	0
32	20250317	192500	78274140	9770	9770	9770	9770	784
33	20250317	192400	78274140	9770	9770	9770	9770	0
34	20250317	192300	78274140	9770	9770	9770	9770	0
35	20250317	192200	78274140	9770	9770	9770	9770	0
36	20250317	192100	78274140	9770	9770	9770	9770	0
37	20250317	192000	78274140	9770	9770	9770	9770	0
38	20250317	191900	78274140	9770	9770	9770	9770	0
39	20250317	191800	78274140	9770	9770	9770	9770	0
40	20250317	191700	78274140	9770	9770	9770	9770	0
41	20250317	191600	78274140	9770	9770	9770	9770	0
42	20250317	191500	78274140	9770	9770	9770	9770	0
43	20250317	191400	78274140	9770	9770	9770	9770	0
44	20250317	191300	78274140	9770	9770	9770	9770	0
45	20250317	191200	78274140	9770	9770	9770	9770	0
46	20250317	191100	78274140	9770	9770	9770	9770	0
47	20250317	191000	78274140	9770	9770	9770	9770	0
48	20250317	190900	78274140	9770	9770	9770	9770	0
49	20250317	190800	78274140	9770	9770	9770	9770	0
50	20250317	190700	78274140	9770	9770	9770	9770	0
51	20250317	190600	78274140	9770	9770	9770	9770	0
52	20250317	190500	78274140	9770	9770	9770	9770	0
53	20250317	190400	78274140	9770	9770	9770	9770	0
54	20250317	190300	78274140	9770	9770	9770	9770	0
55	20250317	190200	78274140	9770	9770	9770	9770	0
56	20250317	190100	78274140	9770	9770	9770	9770	0
57	20250317	190000	78274140	9770	9770	9770	9770	0
58	20250317	185900	78274140	9770	9770	9770	9770	0
59	20250317	185800	78274140	9770	9770	9770	9770	0
60	20250317	185700	78274140	9770	9770	9770	9770	0
61	20250317	185600	78274140	9770	9770	9770	9770	0
62	20250317	185500	78274140	9770	9770	9770	9770	784
63	20250317	185400	78274140	9770	9770	9770	9770	0
64	20250317	185300	78274140	9770	9770	9770	9770	0
65	20250317	185200	78274140	9770	9770	9770	9770	0
66	20250317	185100	78274140	9770	9770	9770	9770	0
67	20250317	185000	78274140	9770	9770	9770	9770	0
68	20250317	184900	78274140	9770	9770	9770	9770	0
69	20250317	184800	78274140	9770	9770	9770	9770	0
70	20250317	184700	78274140	9770	9770	9770	9770	0
71	20250317	184600	78274140	9770	9770	9770	9770	0
72	20250317	184500	78274140	9770	9770	9770	9770	0
73	20250317	184400	78274140	9770	9770	9770	9770	0
74	20250317	184300	78274140	9770	9770	9770	9770	0
75	20250317	184200	78274140	9770	9770	9770	9770	0
76	20250317	184100	78274140	9770	9770	9770	9770	0
77	20250317	184000	78274140	9770	9770	9770	9770	0
78	20250317	183900	78274140	9770	9770	9770	9770	0
79	20250317	183800	78274140	9770	9770	9770	9770	0
80	20250317	183700	78274140	9770	9770	9770	9770	0
81	20250317	183600	78274140	9770	9770	9770	9770	0
82	20250317	183500	78274140	9770	9770	9770	9770	0
83	20250317	183400	78274140	9770	9770	9770	9770	0
84	20250317	183300	78274140	9770	9770	9770	9770	0
85	20250317	183200	78274140	9770	9770	9770	9770	0
86	20250317	183100	78274140	9770	9770	9770	9770	0
87	20250317	183000	78274140	9770	9770	9770	9770	0
88	20250317	182900	78274140	9770	9770	9770	9770	0
89	20250317	182800	78274140	9770	9770	9770	9770	0
90	20250317	182700	78274140	9770	9770	9770	9770	0
91	20250317	182600	78274140	9770	9770	9770	9770	0
92	20250317	182500	78274140	9770	9770	9770	9770	784
93	20250317	182400	78274140	9770	9770	9770	9770	0
94	20250317	182300	78274140	9770	9770	9770	9770	0
95	20250317	182200	78274140	9770	9770	9770	9770	0
96	20250317	182100	78274140	9770	9770	9770	9770	0
97	20250317	182000	78274140	9770	9770	9770	9770	0
98	20250317	181900	78274140	9770	9770	9770	9770	0
99	20250317	181800	78274140	9770	9770	9770	9770	0
100	20250317	181700	78274140	9770	9770	9770	9770	0
101	20250317	181600	78274140	9770	9770	9770	9770	0
102	20250317	181500	78274140	9770	9770	9770	9770	0
103	20250317	181400	78274140	9770	9770	9770	9770	0
104	20250317	181300	78274140	9770	9770	9770	9770	0
105	20250317	181200	78274140	9770	9770	9770	9770	0
106	20250317	181100	78274140	9770	9770	9770	9770	0
107	20250317	181000	78274140	9770	9770	9770	9770	0
108	20250317	180900	78274140	9770	9770	9770	9770	0
109	20250317	180800	78274140	9770	9770	9770	9770	0
110	20250317	180700	78274140	9770	9770	9770	9770	0
111	20250317	180600	78274140	9770	9770	9770	9770	0
112	20250317	180500	78274140	9770	9770	9770	9770	0
113	20250317	180400	78274140	9770	9770	9770	9770	0
114	20250317	180300	78274140	9770	9770	9770	9770	0
115	20250317	180200	78274140	9770	9770	9770	9770	0
116	20250317	180100	78274140	9770	9770	9770	9770	0
117	20250317	180000	78274140	9770	9770	9770	9770	0
118	20250317	175900	78274140	9770	9770	9770	9770	0
119	20250317	175800	78274140	9770	9770	9770	9770	0
120	20250317	175700	78274140	9770	9770	9770	9770	0
121	20250317	175600	78274140	9770	9770	9770	9770	0
122	20250317	175500	78274140	9770	9770	9770	9770	784
123	20250317	175400	78274140	9770	9770	9770	9770	0
124	20250317	175300	78274140	9770	9770	9770	9770	0
125	20250317	175200	78274140	9770	9770	9770	9770	0
126	20250317	175100	78274140	9770	9770	9770	9770	0
127	20250317	175000	78274140	9770	9770	9770	9770	0
128	20250317	174900	78274140	9770	9770	9770	9770	0
129	20250317	174800	78274140	9770	9770	9770	9770	0
130	20250317	174700	78274140	9770	9770	9770	9770	0
131	20250317	174600	78274140	9770	9770	9770	9770	0
132	20250317	174500	78274140	9770	9770	9770	9770	0
133	20250317	174400	78274140	9770	9770	9770	9770	0
134	20250317	174300	78274140	9770	9770	9770	9770	0
135	20250317	174200	78274140	9770	9770	9770	9770	0
136	20250317	174100	78274140	9770	9770	9770	9770	0
137	20250317	174000	78274140	9770	9770	9770	9770	0
138	20250317	173900	78274140	9770	9770	9770	9770	0
139	20250317	173800	78274140	9770	9770	9770	9770	0
140	20250317	173700	78274140	9770	9770	9770	9770	0
141	20250317	173600	78274140	9770	9770	9770	9770	0
142	20250317	173500	78274140	9770	9770	9770	9770	0
143	20250317	173400	78274140	9770	9770	9770	9770	0
144	20250317	173300	78274140	9770	9770	9770	9770	0
145	20250317	173200	78274140	9770	9770	9770	9770	0
146	20250317	173100	78274140	9770	9770	9770	9770	0
147	20250317	173000	78274140	9770	9770	9770	9770	0
148	20250317	172900	78274140	9770	9770	9770	9770	0
149	20250317	172800	78274140	9770	9770	9770	9770	0
150	20250317	172700	78274140	9770	9770	9770	9770	0
151	20250317	172600	78274140	9770	9770	9770	9770	0
152	20250317	172500	78274140	9770	9770	9770	9770	784
153	20250317	172400	78274140	9770	9770	9770	9770	0
154	20250317	172300	78274140	9770	9770	9770	9770	0
155	20250317	172200	78274140	9770	9770	9770	9770	0
156	20250317	172100	78274140	9770	9770	9770	9770	0
157	20250317	172000	78274140	9770	9770	9770	9770	0
158	20250317	171900	78274140	9770	9770	9770	9770	0
159	20250317	171800	78274140	9770	9770	9770	9770	0
160	20250317	171700	78274140	9770	9770	9770	9770	0
161	20250317	171600	78274140	9770	9770	9770	9770	0
162	20250317	171500	78274140	9770	9770	9770	9770	0
163	20250317	171400	78274140	9770	9770	9770	9770	0
164	20250317	171300	78274140	9770	9770	9770	9770	0
165	20250317	171200	78274140	9770	9770	9770	9770	0
166	20250317	171100	78274140	9770	9770	9770	9770	0
167	20250317	171000	78274140	9770	9770	9770	9770	0
168	20250317	170900	78274140	9770	9770	9770	9770	0
169	20250317	170800	78274140	9770	9770	9770	9770	0
170	20250317	170700	78274140	9770	9770	9770	9770	0
171	20250317	170600	78274140	9770	9770	9770	9770	0
172	20250317	170500	78274140	9770	9770	9770	9770	0
173	20250317	170400	78274140	9770	9770	9770	9770	0
174	20250317	170300	78274140	9770	9770	9770	9770	0
175	20250317	170200	78274140	9770	9770	9770	9770	0
176	20250317	170100	78274140	9770	9770	9770	9770	0
177	20250317	170000	78274140	9770	9770	9770	9770	0
178	20250317	165900	78274140	9770	9770	9770	9770	0
179	20250317	165800	78274140	9770	9770	9770	9770	0
180	20250317	165700	78274140	9770	9770	9770	9770	0
181	20250317	165600	78274140	9770	9770	9770	9770	0
182	20250317	165500	78274140	9770	9770	9770	9770	784
183	20250317	165400	78274140	9770	9770	9770	9770	0
184	20250317	165300	78274140	9770	9770	9770	9770	0
185	20250317	165200	78274140	9770	9770	9770	9770	0
186	20250317	165100	78274140	9770	9770	9770	9770	0
187	20250317	165000	78274140	9770	9770	9770	9770	0
188	20250317	164900	78274140	9770	9770	9770	9770	0
189	20250317	164800	78274140	9770	9770	9770	9770	0
190	20250317	164700	78274140	9770	9770	9770	9770	0
191	20250317	164600	78274140	9770	9770	9770	9770	0
192	20250317	164500	78274140	9770	9770	9770	9770	0
193	20250317	164400	78274140	9770	9770	9770	9770	0
194	20250317	164300	78274140	9770	9770	9770	9770	0
195	20250317	164200	78274140	9770	9770	9770	9770	0
196	20250317	164100	78274140	9770	9770	9770	9770	0
197	20250317	164000	78274140	9770	9770	9770	9770	0
198	20250317	163900	78274140	9770	9770	9770	9770	0
199	20250317	163800	78274140	9770	9770	9770	9770	0
200	20250317	163700	78274140	9770	9770	9770	9770	0
201	20250317	163600	78274140	9770	9770	9770	9770	0
202	20250317	163500	78274140	9770	9770	9770	9770	0
203	20250317	163400	78274140	9770	9770	9770	9770	0
204	20250317	163300	78274140	9770	9770	9770	9770	0
205	20250317	163200	78274140	9770	9770	9770	9770	0
206	20250317	163100	78274140	9770	9770	9770	9770	0
207	20250317	163000	78274140	9770	9770	9770	9770	0
208	20250317	162900	78274140	9770	9770	9770	9770	0
209	20250317	162800	78274140	9770	9770	9770	9770	0
210	20250317	162700	78274140	9770	9770	9770	9770	0
211	20250317	162600	78274140	9770	9770	9770	9770	0
212	20250317	162500	78274140	9770	9770	9770	9770	784
213	20250317	162400	78274140	9770	9770	9770	9770	0
214	20250317	162300	78274140	9770	9770	9770	9770	0
215	20250317	162200	78274140	9770	9770	9770	9770	0
216	20250317	162100	78274140	9770	9770	9770	9770	0
217	20250317	162000	78274140	9770	9770	9770	9770	0
218	20250317	161900	78274140	9770	9770	9770	9770	0
219	20250317	161800	78274140	9770	9770	9770	9770	0
220	20250317	161700	78274140	9770	9770	9770	9770	0
221	20250317	161600	78274140	9770	9770	9770	9770	0
222	20250317	161500	78274140	9770	9770	9770	9770	0
223	20250317	161400	78274140	9770	9770	9770	9770	0
224	20250317	161300	78274140	9770	9770	9770	9770	0
225	20250317	161200	78274140	9770	9770	9770	9770	0
226	20250317	161100	78274140	9770	9770	9770	9770	0
227	20250317	161000	78274140	9770	9770	9770	9770	0
228	20250317	160900	78274140	9770	9770	9770	9770	0
229	20250317	160800	78274140	9770	9770	9770	9770	0
230	20250317	160700	78274140	9770	9770	9770	9770	0
231	20250317	160600	78274140	9770	9770	9770	9770	0
232	20250317	160500	78274140	9770	9770	9770	9770	0
233	20250317	160400	78274140	9770	9770	9770	9770	0
234	20250317	160300	78274140	9770	9770	9770	9770	0
235	20250317	160200	78274140	9770	9770	9770	9770	0
236	20250317	160100	78274140	9770	9770	9770	9770	0
237	20250317	160000	78274140	9770	9770	9770	9770	0
238	20250317	155900	78274140	9770	9770	9770	9770	0
239	20250317	155800	78274140	9770	9770	9770	9770	0
240	20250317	155700	78274140	9770	9770	9770	9770	0
241	20250317	155600	78274140	9770	9770	9770	9770	0
242	20250317	155500	78274140	9770	9770	9770	9770	784
243	20250317	155400	78274140	9770	9770	9770	9770	0
244	20250317	155300	78274140	9770	9770	9770	9770	0
245	20250317	155200	78274140	9770	9770	9770	9770	0
246	20250317	155100	78274140	9770	9770	9770	9770	0
247	20250317	155000	78274140	9770	9770	9770	9770	0
248	20250317	154900	78274140	9770	9770	9770	9770	0
249	20250317	154800	78274140	9770	9770	9770	9770	0
250	20250317	154700	78274140	9770	9770	9770	9770	0
251	20250317	154600	78274140	9770	9770	9770	9770	0
252	20250317	154500	78274140	9770	9770	9770	9770	0
253	20250317	154400	78274140	9770	9770	9770	9770	0
254	20250317	154300	78274140	9770	9770	9770	9770	0
255	20250317	154200	78274140	9770	9770	9770	9770	0
256	20250317	154100	78274140	9770	9770	9770	9770	0
257	20250317	154000	78274140	9770	9770	9770	9770	0
258	20250317	153900	78274140	9770	9770	9770	9770	0
259	20250317	153800	78274140	9770	9770	9770	9770	0
260	20250317	153700	78274140	9770	9770	9770	9770	0
261	20250317	153600	78274140	9770	9770	9770	9770	0
262	20250317	153500	78274140	9770	9770	9770	9770	0
263	20250317	153400	78274140	9770	9770	9770	9770	0
264	20250317	153300	78274140	9770	9770	9770	9770	0
265	20250317	153200	78274140	9770	9770	9770	9770	0
266	20250317	153100	78274140	9770	9770	9770	9770	0
267	20250317	153000	78274140	9770	9770	9770	9770	784
268	20250317	152900	70614460	9830	9830	9830	9830	0
269	20250317	152800	70614460	9830	9830	9830	9830	0
270	20250317	152700	70614460	9830	9830	9830	9830	0
271	20250317	152600	70614460	9830	9830	9830	9830	0
272	20250317	152500	70614460	9830	9830	9830	9830	0
273	20250317	152400	70614460	9830	9830	9830	9830	0
274	20250317	152300	70614460	9830	9830	9830	9830	0
275	20250317	152200	70614460	9830	9830	9830	9830	0
276	20250317	152100	70614460	9830	9830	9830	9830	0
277	20250317	152000	70614460	9830	9830	9830	9830	0
278	20250317	151900	70614460	9830	9820	9830	9820	104
279	20250317	151800	69593140	9820	9820	9820	9820	13
280	20250317	151700	69465480	9820	9820	9820	9820	0
281	20250317	151600	69465480	9820	9820	9820	9820	0
282	20250317	151500	69465480	9820	9820	9820	9820	24
283	20250317	151400	69229800	9820	9820	9820	9820	2
284	20250317	151300	69210160	9830	9820	9830	9820	34
285	20250317	151200	68876270	9830	9830	9830	9830	11
286	20250317	151100	68768140	9830	9830	9830	9830	0
287	20250317	151000	68768140	9830	9820	9830	9820	68
288	20250317	150900	68100370	9810	9810	9810	9810	0
289	20250317	150800	68100370	9810	9810	9810	9810	2
290	20250317	150700	68080750	9810	9810	9810	9810	0
291	20250317	150600	68080750	9810	9820	9820	9810	105
292	20250317	150500	67050680	9820	9820	9820	9820	13
293	20250317	150400	66923020	9820	9820	9820	9820	0
294	20250317	150300	66923020	9820	9820	9820	9820	0
295	20250317	150200	66923020	9820	9820	9820	9820	0
296	20250317	150100	66923020	9820	9820	9820	9820	0
297	20250317	150000	66923020	9820	9820	9820	9820	39
298	20250317	145900	66540040	9820	9820	9820	9820	0
299	20250317	145800	66540040	9820	9820	9820	9820	0
300	20250317	145700	66540040	9820	9820	9820	9820	0
301	20250317	145600	66540040	9820	9820	9820	9820	0
302	20250317	145500	66540040	9820	9820	9820	9820	12
303	20250317	145400	66422200	9830	9830	9830	9830	0
304	20250317	145300	66422200	9830	9830	9830	9830	7
305	20250317	145200	66353390	9820	9820	9820	9820	0
306	20250317	145100	66353390	9820	9820	9820	9820	0
307	20250317	145000	66353390	9820	9820	9820	9820	0
308	20250317	144900	66353390	9820	9820	9820	9820	0
309	20250317	144800	66353390	9820	9820	9820	9820	14
310	20250317	144700	66215910	9830	9830	9830	9830	0
311	20250317	144600	66215910	9830	9830	9830	9830	16
312	20250317	144500	66058630	9830	9830	9830	9830	0
313	20250317	144400	66058630	9830	9830	9830	9830	0
314	20250317	144300	66058630	9830	9830	9830	9830	0
315	20250317	144200	66058630	9830	9830	9830	9830	0
316	20250317	144100	66058630	9830	9830	9830	9830	0
317	20250317	144000	66058630	9830	9830	9830	9830	0
318	20250317	143900	66058630	9830	9830	9830	9830	0
319	20250317	143800	66058630	9830	9830	9830	9830	0
320	20250317	143700	66058630	9830	9830	9830	9830	0
321	20250317	143600	66058630	9830	9830	9830	9830	0
322	20250317	143500	66058630	9830	9820	9830	9820	247
323	20250317	143400	63632980	9820	9820	9820	9820	0
324	20250317	143300	63632980	9820	9820	9820	9820	0
325	20250317	143200	63632980	9820	9820	9820	9820	50
326	20250317	143100	63141980	9810	9810	9810	9810	0
327	20250317	143000	63141980	9810	9810	9810	9810	0
328	20250317	142900	63141980	9810	9810	9810	9810	0
329	20250317	142800	63141980	9810	9810	9810	9810	0
330	20250317	142700	63141980	9810	9810	9810	9810	0
331	20250317	142600	63141980	9810	9810	9810	9810	5
332	20250317	142500	63092930	9820	9820	9820	9820	5
333	20250317	142400	63043830	9820	9820	9820	9820	5
334	20250317	142300	62994730	9810	9810	9810	9810	0
335	20250317	142200	62994730	9810	9810	9810	9810	132
336	20250317	142100	61699810	9820	9820	9820	9820	0
337	20250317	142000	61699810	9820	9820	9820	9820	2
338	20250317	141900	61680170	9820	9820	9820	9820	4
339	20250317	141800	61640890	9810	9810	9810	9810	0
340	20250317	141700	61640890	9810	9810	9810	9810	0
341	20250317	141600	61640890	9810	9810	9810	9810	0
342	20250317	141500	61640890	9810	9810	9810	9810	5
343	20250317	141400	61591840	9810	9810	9810	9810	4
344	20250317	141300	61552600	9820	9820	9820	9820	0
345	20250317	141200	61552600	9820	9820	9820	9820	9
346	20250317	141100	61464220	9830	9830	9830	9830	0
347	20250317	141000	61464220	9830	9830	9830	9830	2
348	20250317	140900	61444560	9830	9830	9830	9830	0
349	20250317	140800	61444560	9830	9830	9830	9830	0
350	20250317	140700	61444560	9830	9830	9830	9830	500
351	20250317	140600	56529560	9830	9830	9830	9830	0
352	20250317	140500	56529560	9830	9830	9830	9830	1
353	20250317	140400	56519730	9820	9810	9820	9810	197
354	20250317	140300	54586240	9800	9820	9820	9800	40
355	20250317	140200	54194160	9830	9830	9830	9830	0
356	20250317	140100	54194160	9830	9830	9830	9830	0
357	20250317	140000	54194160	9830	9830	9830	9830	0
358	20250317	135900	54194160	9830	9830	9830	9830	0
359	20250317	135800	54194160	9830	9830	9830	9830	0
360	20250317	135700	54194160	9830	9810	9830	9810	3
361	20250317	135600	54164690	9830	9830	9830	9830	1
362	20250317	135500	54154860	9830	9830	9830	9830	1
363	20250317	135400	54145030	9830	9830	9830	9830	3
364	20250317	135300	54115540	9830	9830	9830	9830	0
365	20250317	135200	54115540	9830	9830	9830	9830	0
366	20250317	135100	54115540	9830	9830	9830	9830	0
367	20250317	135000	54115540	9830	9830	9830	9830	5
368	20250317	134900	54066390	9830	9830	9830	9830	9
369	20250317	134800	53977920	9830	9830	9830	9830	0
370	20250317	134700	53977920	9830	9830	9830	9830	104
371	20250317	134600	52955600	9830	9810	9830	9810	2
372	20250317	134500	52935960	9830	9830	9830	9830	3
373	20250317	134400	52906470	9840	9840	9840	9840	0
374	20250317	134300	52906470	9840	9870	9890	9810	613
375	20250317	134200	46871970	9900	9910	9910	9810	513
376	20250317	134100	41834050	9950	9950	9950	9950	0
377	20250317	134000	41834050	9950	9950	9950	9950	0
378	20250317	133900	41834050	9950	9950	9950	9950	0
379	20250317	133800	41834050	9950	9950	9950	9950	0
380	20250317	133700	41834050	9950	9950	9950	9950	0
381	20250317	133600	41834050	9950	9950	9950	9950	0
382	20250317	133500	41834050	9950	9950	9950	9950	0
383	20250317	133400	41834050	9950	9950	9950	9950	0
384	20250317	133300	41834050	9950	9950	9950	9950	0
385	20250317	133200	41834050	9950	9950	9950	9950	0
386	20250317	133100	41834050	9950	9950	9950	9950	10
387	20250317	133000	41734550	9910	9910	9910	9910	0
388	20250317	132900	41734550	9910	9910	9910	9910	50
389	20250317	132800	41239050	9940	9940	9940	9940	0
390	20250317	132700	41239050	9940	9940	9940	9940	0
391	20250317	132600	41239050	9940	9940	9940	9940	0
392	20250317	132500	41239050	9940	9900	9980	9900	133
393	20250317	132400	39917870	9900	9900	9900	9900	0
394	20250317	132300	39917870	9900	9900	9900	9900	0
395	20250317	132200	39917870	9900	9900	9900	9900	0
396	20250317	132100	39917870	9900	9900	9980	9900	8
397	20250317	132000	39838480	9910	9910	9910	9910	0
398	20250317	131900	39838480	9910	9900	9960	9900	67
399	20250317	131800	39174490	9880	9880	9910	9880	226
400	20250317	131700	36941310	9850	9850	9850	9850	0
401	20250317	131600	36941310	9850	9920	9920	9840	297
402	20250317	131500	34006120	9930	9950	9950	9930	286
403	20250317	131400	31161350	10000	10000	10000	10000	0
404	20250317	131300	31161350	10000	10000	10000	10000	0
405	20250317	131200	31161350	10000	10000	10000	10000	0
406	20250317	131100	31161350	10000	10000	10000	10000	6
407	20250317	131000	31101350	9930	9930	9930	9930	0
408	20250317	130900	31101350	9930	9970	9970	9930	428
409	20250317	130800	26844200	9980	9980	9980	9980	72
410	20250317	130700	26125640	10010	10010	10010	10010	0
411	20250317	130600	26125640	10010	10010	10010	10010	0
412	20250317	130500	26125640	10010	10010	10010	10010	500
413	20250317	130400	21120640	10010	10010	10010	10010	0
414	20250317	130300	21120640	10010	10010	10010	10010	0
415	20250317	130200	21120640	10010	10010	10010	10010	0
416	20250317	130100	21120640	10010	10010	10010	10010	0
417	20250317	130000	21120640	10010	10010	10010	10010	0
418	20250317	125900	21120640	10010	10010	10010	10010	0
419	20250317	125800	21120640	10010	10010	10010	10010	0
420	20250317	125700	21120640	10010	10010	10010	10010	0
421	20250317	125600	21120640	10010	10010	10010	10010	0
422	20250317	125500	21120640	10010	10010	10010	10010	0
423	20250317	125400	21120640	10010	10010	10010	10010	0
424	20250317	125300	21120640	10010	10010	10010	10010	0
425	20250317	125200	21120640	10010	10010	10010	10010	0
426	20250317	125100	21120640	10010	10010	10010	10010	0
427	20250317	125000	21120640	10010	10010	10010	10010	0
428	20250317	124900	21120640	10010	10010	10010	10010	0
429	20250317	124800	21120640	10010	10010	10010	10010	0
430	20250317	124700	21120640	10010	10010	10010	10010	0
431	20250317	124600	21120640	10010	10010	10010	10010	0
432	20250317	124500	21120640	10010	10010	10010	10010	0
433	20250317	124400	21120640	10010	10010	10010	10010	0
434	20250317	124300	21120640	10010	10010	10010	10010	0
435	20250317	124200	21120640	10010	10010	10010	10010	0
436	20250317	124100	21120640	10010	10010	10010	10010	0
437	20250317	124000	21120640	10010	10010	10010	10010	0
438	20250317	123900	21120640	10010	10010	10010	10010	0
439	20250317	123800	21120640	10010	10010	10010	10010	0
440	20250317	123700	21120640	10010	10010	10010	10010	0
441	20250317	123600	21120640	10010	10010	10010	10010	0
442	20250317	123500	21120640	10010	10010	10010	10010	0
443	20250317	123400	21120640	10010	10010	10010	10010	0
444	20250317	123300	21120640	10010	10010	10010	10010	189
445	20250317	123200	19228750	10010	10010	10010	10010	0
446	20250317	123100	19228750	10010	10010	10010	10010	0
447	20250317	123000	19228750	10010	10010	10010	10010	0
448	20250317	122900	19228750	10010	10010	10010	10010	0
449	20250317	122800	19228750	10010	10010	10010	10010	0
450	20250317	122700	19228750	10010	10010	10010	10010	0
451	20250317	122600	19228750	10010	10010	10010	10010	0
452	20250317	122500	19228750	10010	10010	10010	10010	0
453	20250317	122400	19228750	10010	10010	10010	10010	0
454	20250317	122300	19228750	10010	10010	10010	10010	0
455	20250317	122200	19228750	10010	10010	10010	10010	0
456	20250317	122100	19228750	10010	10010	10010	10010	3
457	20250317	122000	19198720	10000	10000	10000	10000	0
458	20250317	121900	19198720	10000	10000	10000	10000	0
459	20250317	121800	19198720	10000	10000	10000	10000	0
460	20250317	121700	19198720	10000	10000	10000	10000	0
461	20250317	121600	19198720	10000	10000	10000	10000	0
462	20250317	121500	19198720	10000	10000	10000	10000	0
463	20250317	121400	19198720	10000	10000	10000	10000	0
464	20250317	121300	19198720	10000	10000	10000	10000	0
465	20250317	121200	19198720	10000	10000	10000	10000	0
466	20250317	121100	19198720	10000	10000	10000	10000	0
467	20250317	121000	19198720	10000	10000	10000	10000	0
468	20250317	120900	19198720	10000	10000	10000	10000	0
469	20250317	120800	19198720	10000	10000	10000	10000	0
470	20250317	120700	19198720	10000	10000	10000	10000	0
471	20250317	120600	19198720	10000	10000	10000	10000	0
472	20250317	120500	19198720	10000	10000	10000	10000	0
473	20250317	120400	19198720	10000	10000	10000	10000	15
474	20250317	120300	19048720	10000	10000	10000	10000	0
475	20250317	120200	19048720	10000	10000	10000	10000	0
476	20250317	120100	19048720	10000	10000	10000	10000	0
477	20250317	120000	19048720	10000	10000	10000	10000	0
478	20250317	115900	19048720	10000	10000	10000	10000	0
479	20250317	115800	19048720	10000	10000	10000	10000	0
480	20250317	115700	19048720	10000	10000	10000	10000	0
481	20250317	115600	19048720	10000	10000	10000	10000	0
482	20250317	115500	19048720	10000	10000	10000	10000	0
483	20250317	115400	19048720	10000	10000	10000	10000	0
484	20250317	115300	19048720	10000	10000	10000	10000	0
485	20250317	115200	19048720	10000	10000	10000	10000	0
486	20250317	115100	19048720	10000	10000	10000	10000	0
487	20250317	115000	19048720	10000	10000	10000	10000	0
488	20250317	114900	19048720	10000	10000	10000	10000	0
489	20250317	114800	19048720	10000	10000	10000	10000	0
490	20250317	114700	19048720	10000	10000	10000	10000	0
491	20250317	114600	19048720	10000	10000	10000	10000	0
492	20250317	114500	19048720	10000	10000	10000	10000	0
493	20250317	114400	19048720	10000	10000	10000	10000	0
494	20250317	114300	19048720	10000	10000	10000	10000	0
495	20250317	114200	19048720	10000	10000	10000	10000	0
496	20250317	114100	19048720	10000	10000	10000	10000	0
497	20250317	114000	19048720	10000	10000	10000	10000	0
498	20250317	113900	19048720	10000	10000	10000	10000	0
499	20250317	113800	19048720	10000	10000	10000	10000	0
500	20250317	113700	19048720	10000	10000	10000	10000	0
501	20250317	113600	19048720	10000	10000	10000	10000	0
502	20250317	113500	19048720	10000	10000	10000	10000	0
503	20250317	113400	19048720	10000	10000	10000	10000	0
504	20250317	113300	19048720	10000	10000	10000	10000	0
505	20250317	113200	19048720	10000	10000	10000	10000	0
506	20250317	113100	19048720	10000	10000	10000	10000	0
507	20250317	113000	19048720	10000	10000	10000	10000	0
508	20250317	112900	19048720	10000	10000	10000	10000	0
509	20250317	112800	19048720	10000	10000	10000	10000	0
510	20250317	112700	19048720	10000	10000	10000	10000	0
511	20250317	112600	19048720	10000	10000	10000	10000	0
512	20250317	112500	19048720	10000	10000	10000	10000	0
513	20250317	112400	19048720	10000	10000	10000	10000	54
514	20250317	112300	18508720	10000	10000	10000	10000	0
515	20250317	112200	18508720	10000	10000	10000	10000	0
516	20250317	112100	18508720	10000	10000	10000	10000	0
517	20250317	112000	18508720	10000	10000	10000	10000	0
518	20250317	111900	18508720	10000	10000	10000	10000	0
519	20250317	111800	18508720	10000	10000	10000	10000	0
520	20250317	111700	18508720	10000	10000	10000	10000	0
521	20250317	111600	18508720	10000	10000	10000	10000	0
522	20250317	111500	18508720	10000	10000	10000	10000	0
523	20250317	111400	18508720	10000	10000	10000	10000	0
524	20250317	111300	18508720	10000	10000	10000	10000	0
525	20250317	111200	18508720	10000	10000	10000	10000	0
526	20250317	111100	18508720	10000	10000	10000	10000	0
527	20250317	111000	18508720	10000	10000	10000	10000	0
528	20250317	110900	18508720	10000	10000	10000	10000	0
529	20250317	110800	18508720	10000	10000	10000	10000	0
530	20250317	110700	18508720	10000	10000	10000	10000	0
531	20250317	110600	18508720	10000	10000	10000	10000	0
532	20250317	110500	18508720	10000	10000	10000	10000	0
533	20250317	110400	18508720	10000	10000	10000	10000	0
534	20250317	110300	18508720	10000	10000	10000	10000	0
535	20250317	110200	18508720	10000	10000	10000	10000	0
536	20250317	110100	18508720	10000	10000	10000	10000	1
537	20250317	110000	18498720	9990	9990	9990	9990	0
538	20250317	105900	18498720	9990	9990	9990	9990	28
539	20250317	105800	18219000	10000	10000	10000	10000	0
540	20250317	105700	18219000	10000	10000	10000	10000	0
541	20250317	105600	18219000	10000	10000	10000	10000	0
542	20250317	105500	18219000	10000	10000	10000	10000	5
543	20250317	105400	18169000	10010	10010	10010	10010	0
544	20250317	105300	18169000	10010	10010	10010	10010	0
545	20250317	105200	18169000	10010	10010	10010	10010	0
546	20250317	105100	18169000	10010	10010	10010	10010	0
547	20250317	105000	18169000	10010	10010	10010	10010	0
548	20250317	104900	18169000	10010	10000	10010	10000	10
549	20250317	104800	18068940	10000	10010	10010	10000	109
550	20250317	104700	16978310	10010	10000	10010	10000	88
551	20250317	104600	16098160	9990	9990	9990	9990	8
552	20250317	104500	16018240	10000	10000	10000	10000	0
553	20250317	104400	16018240	10000	10000	10000	10000	0
554	20250317	104300	16018240	10000	10000	10000	10000	0
555	20250317	104200	16018240	10000	10000	10000	10000	0
556	20250317	104100	16018240	10000	10000	10000	10000	0
557	20250317	104000	16018240	10000	10000	10000	10000	0
558	20250317	103900	16018240	10000	10000	10000	10000	0
559	20250317	103800	16018240	10000	10000	10000	10000	0
560	20250317	103700	16018240	10000	10000	10000	10000	0
561	20250317	103600	16018240	10000	10000	10000	10000	0
562	20250317	103500	16018240	10000	9995	10000	9995	119
563	20250317	103400	14828705	9995	9995	9995	9995	0
564	20250317	103300	14828705	9995	9995	9995	9995	0
565	20250317	103200	14828705	9995	9995	9995	9995	0
566	20250317	103100	14828705	9995	9995	9995	9995	0
567	20250317	103000	14828705	9995	9995	9995	9995	0
568	20250317	102900	14828705	9995	9995	9995	9995	0
569	20250317	102800	14828705	9995	9995	9995	9995	0
570	20250317	102700	14828705	9995	9995	9995	9995	6
571	20250317	102600	14768735	9995	9995	9995	9995	0
572	20250317	102500	14768735	9995	9995	9995	9995	0
573	20250317	102400	14768735	9995	9995	9995	9995	0
574	20250317	102300	14768735	9995	9995	9995	9995	0
575	20250317	102200	14768735	9995	9995	9995	9995	0
576	20250317	102100	14768735	9995	9995	9995	9995	0
577	20250317	102000	14768735	9995	9995	9995	9995	0
578	20250317	101900	14768735	9995	9995	9995	9995	0
579	20250317	101800	14768735	9995	9995	9995	9995	0
580	20250317	101700	14768735	9995	9995	9995	9995	15
581	20250317	101600	14618810	9995	9995	9995	9995	0
582	20250317	101500	14618810	9995	9995	9995	9995	82
583	20250317	101400	13799220	9995	9995	9995	9995	3
584	20250317	101300	13769235	9995	9995	9995	9995	0
585	20250317	101200	13769235	9995	9995	9995	9995	0
586	20250317	101100	13769235	9995	9995	9995	9995	1
587	20250317	101000	13759240	10000	10000	10000	10000	0
588	20250317	100900	13759240	10000	10000	10000	10000	0
589	20250317	100800	13759240	10000	10000	10000	10000	0
590	20250317	100700	13759240	10000	10000	10000	10000	0
591	20250317	100600	13759240	10000	10000	10000	10000	0
592	20250317	100500	13759240	10000	10000	10000	10000	0
593	20250317	100400	13759240	10000	10000	10000	10000	0
594	20250317	100300	13759240	10000	10000	10000	10000	0
595	20250317	100200	13759240	10000	10000	10000	10000	0
596	20250317	100100	13759240	10000	10000	10000	10000	0
597	20250317	100000	13759240	10000	10000	10000	10000	2
598	20250317	095900	13739240	10000	10000	10000	10000	0
599	20250317	095800	13739240	10000	10000	10000	10000	0
600	20250317	095700	13739240	10000	10000	10000	10000	0
601	20250317	095600	13739240	10000	10000	10000	10000	0
602	20250317	095500	13739240	10000	10000	10000	10000	0
603	20250317	095400	13739240	10000	10000	10000	10000	0
604	20250317	095300	13739240	10000	10000	10000	10000	0
605	20250317	095200	13739240	10000	10000	10000	10000	0
606	20250317	095100	13739240	10000	10000	10000	10000	2
607	20250317	095000	13719240	10000	10000	10000	10000	16
608	20250317	094900	13559240	10000	10000	10000	10000	47
609	20250317	094800	13089240	10000	10000	10000	10000	40
610	20250317	094700	12689240	10010	10010	10010	10010	4
611	20250317	094600	12649200	10010	10010	10010	10010	0
612	20250317	094500	12649200	10010	10010	10010	10010	3
613	20250317	094400	12619170	10010	10000	10010	10000	20
614	20250317	094300	12419160	9990	9990	9990	9990	0
615	20250317	094200	12419160	9990	9990	9990	9990	0
616	20250317	094100	12419160	9990	10000	10000	9990	84
617	20250317	094000	11579220	10000	10000	10010	10000	17
618	20250317	093900	11409190	10010	9980	10010	9980	21
619	20250317	093800	11199390	10000	9990	10010	9980	5
620	20250317	093700	11149430	9960	9960	9960	9960	2
621	20250317	093600	11129510	10010	10010	10010	10010	0
622	20250317	093500	11129510	10010	10010	10010	10010	0
623	20250317	093400	11129510	10010	10010	10010	10010	0
624	20250317	093300	11129510	10010	10010	10010	10010	0
625	20250317	093200	11129510	10010	10000	10010	10000	56
626	20250317	093100	10569470	9960	9960	9960	9960	0
627	20250317	093000	10569470	9960	9960	9960	9960	0
628	20250317	092900	10569470	9960	9960	9960	9960	0
629	20250317	092800	10569470	9960	9960	9960	9960	8
630	20250317	092700	10489790	10010	10010	10010	10010	0
631	20250317	092600	10489790	10010	10010	10010	10010	0
632	20250317	092500	10489790	10010	10010	10010	10010	0
633	20250317	092400	10489790	10010	9960	10010	9910	764
634	20250317	092300	2900610	10010	10010	10010	10010	0
635	20250317	092200	2900610	10010	10010	10010	10010	0
636	20250317	092100	2900610	10010	10010	10010	10010	0
637	20250317	092000	2900610	10010	10010	10010	10010	0
638	20250317	091900	2900610	10010	10010	10010	10010	0
639	20250317	091800	2900610	10010	10010	10010	10010	0
640	20250317	091700	2900610	10010	10010	10010	10010	0
641	20250317	091600	2900610	10010	10010	10010	10010	0
642	20250317	091500	2900610	10010	10010	10010	10010	0
643	20250317	091400	2900610	10010	10010	10010	10010	0
644	20250317	091300	2900610	10010	10010	10010	10010	1
645	20250317	091200	2890600	10010	10010	10010	10010	0
646	20250317	091100	2890600	10010	10010	10010	10010	0
647	20250317	091000	2890600	10010	10010	10010	10010	0
648	20250317	090900	2890600	10010	10010	10010	10010	0
649	20250317	090800	2890600	10010	10010	10010	10010	0
650	20250317	090700	2890600	10010	10010	10010	10010	0
651	20250317	090600	2890600	10010	10010	10010	10010	0
652	20250317	090500	2890600	10010	10010	10010	10010	0
653	20250317	090400	2890600	10010	10010	10010	10010	0
654	20250317	090300	2890600	10010	10010	10010	10010	0
655	20250317	090200	2890600	10010	10010	10010	10010	0
656	20250317	090100	2890600	10010	10010	10010	10010	1
657	20250317	090000	2880590	10020	9930	10020	9930	290