KissMeData/078070/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	195600	50106230	9800	9800	9800	9800	452
3	20250318	195500	50106230	9800	9800	9800	9800	0
4	20250318	195400	50106230	9800	9800	9800	9800	0
5	20250318	195300	50106230	9800	9800	9800	9800	0
6	20250318	195200	50106230	9800	9800	9800	9800	0
7	20250318	195100	50106230	9800	9800	9800	9800	0
8	20250318	195000	50106230	9800	9800	9800	9800	0
9	20250318	194900	50106230	9800	9800	9800	9800	0
10	20250318	194800	50106230	9800	9800	9800	9800	0
11	20250318	194700	50106230	9800	9800	9800	9800	0
12	20250318	194600	50106230	9800	9800	9800	9800	0
13	20250318	194500	50106230	9800	9800	9800	9800	0
14	20250318	194400	50106230	9800	9800	9800	9800	0
15	20250318	194300	50106230	9800	9800	9800	9800	0
16	20250318	194200	50106230	9800	9800	9800	9800	0
17	20250318	194100	50106230	9800	9800	9800	9800	0
18	20250318	194000	50106230	9800	9800	9800	9800	0
19	20250318	193900	50106230	9800	9800	9800	9800	0
20	20250318	193800	50106230	9800	9800	9800	9800	0
21	20250318	193700	50106230	9800	9800	9800	9800	0
22	20250318	193600	50106230	9800	9800	9800	9800	0
23	20250318	193500	50106230	9800	9800	9800	9800	0
24	20250318	193400	50106230	9800	9800	9800	9800	0
25	20250318	193300	50106230	9800	9800	9800	9800	0
26	20250318	193200	50106230	9800	9800	9800	9800	0
27	20250318	193100	50106230	9800	9800	9800	9800	0
28	20250318	193000	50106230	9800	9800	9800	9800	0
29	20250318	192900	50106230	9800	9800	9800	9800	0
30	20250318	192800	50106230	9800	9800	9800	9800	0
31	20250318	192700	50106230	9800	9800	9800	9800	0
32	20250318	192600	50106230	9800	9800	9800	9800	452
33	20250318	192500	50106230	9800	9800	9800	9800	0
34	20250318	192400	50106230	9800	9800	9800	9800	0
35	20250318	192300	50106230	9800	9800	9800	9800	0
36	20250318	192200	50106230	9800	9800	9800	9800	0
37	20250318	192100	50106230	9800	9800	9800	9800	0
38	20250318	192000	50106230	9800	9800	9800	9800	0
39	20250318	191900	50106230	9800	9800	9800	9800	0
40	20250318	191800	50106230	9800	9800	9800	9800	0
41	20250318	191700	50106230	9800	9800	9800	9800	0
42	20250318	191600	50106230	9800	9800	9800	9800	0
43	20250318	191500	50106230	9800	9800	9800	9800	0
44	20250318	191400	50106230	9800	9800	9800	9800	0
45	20250318	191300	50106230	9800	9800	9800	9800	0
46	20250318	191200	50106230	9800	9800	9800	9800	0
47	20250318	191100	50106230	9800	9800	9800	9800	0
48	20250318	191000	50106230	9800	9800	9800	9800	0
49	20250318	190900	50106230	9800	9800	9800	9800	0
50	20250318	190800	50106230	9800	9800	9800	9800	0
51	20250318	190700	50106230	9800	9800	9800	9800	0
52	20250318	190600	50106230	9800	9800	9800	9800	0
53	20250318	190500	50106230	9800	9800	9800	9800	0
54	20250318	190400	50106230	9800	9800	9800	9800	0
55	20250318	190300	50106230	9800	9800	9800	9800	0
56	20250318	190200	50106230	9800	9800	9800	9800	0
57	20250318	190100	50106230	9800	9800	9800	9800	0
58	20250318	190000	50106230	9800	9800	9800	9800	0
59	20250318	185900	50106230	9800	9800	9800	9800	0
60	20250318	185800	50106230	9800	9800	9800	9800	0
61	20250318	185700	50106230	9800	9800	9800	9800	0
62	20250318	185600	50106230	9800	9800	9800	9800	452
63	20250318	185500	50106230	9800	9800	9800	9800	0
64	20250318	185400	50106230	9800	9800	9800	9800	0
65	20250318	185300	50106230	9800	9800	9800	9800	0
66	20250318	185200	50106230	9800	9800	9800	9800	0
67	20250318	185100	50106230	9800	9800	9800	9800	0
68	20250318	185000	50106230	9800	9800	9800	9800	0
69	20250318	184900	50106230	9800	9800	9800	9800	0
70	20250318	184800	50106230	9800	9800	9800	9800	0
71	20250318	184700	50106230	9800	9800	9800	9800	0
72	20250318	184600	50106230	9800	9800	9800	9800	0
73	20250318	184500	50106230	9800	9800	9800	9800	0
74	20250318	184400	50106230	9800	9800	9800	9800	0
75	20250318	184300	50106230	9800	9800	9800	9800	0
76	20250318	184200	50106230	9800	9800	9800	9800	0
77	20250318	184100	50106230	9800	9800	9800	9800	0
78	20250318	184000	50106230	9800	9800	9800	9800	0
79	20250318	183900	50106230	9800	9800	9800	9800	0
80	20250318	183800	50106230	9800	9800	9800	9800	0
81	20250318	183700	50106230	9800	9800	9800	9800	0
82	20250318	183600	50106230	9800	9800	9800	9800	0
83	20250318	183500	50106230	9800	9800	9800	9800	0
84	20250318	183400	50106230	9800	9800	9800	9800	0
85	20250318	183300	50106230	9800	9800	9800	9800	0
86	20250318	183200	50106230	9800	9800	9800	9800	0
87	20250318	183100	50106230	9800	9800	9800	9800	0
88	20250318	183000	50106230	9800	9800	9800	9800	0
89	20250318	182900	50106230	9800	9800	9800	9800	0
90	20250318	182800	50106230	9800	9800	9800	9800	0
91	20250318	182700	50106230	9800	9800	9800	9800	0
92	20250318	182600	50106230	9800	9800	9800	9800	452
93	20250318	182500	50106230	9800	9800	9800	9800	0
94	20250318	182400	50106230	9800	9800	9800	9800	0
95	20250318	182300	50106230	9800	9800	9800	9800	0
96	20250318	182200	50106230	9800	9800	9800	9800	0
97	20250318	182100	50106230	9800	9800	9800	9800	0
98	20250318	182000	50106230	9800	9800	9800	9800	0
99	20250318	181900	50106230	9800	9800	9800	9800	0
100	20250318	181800	50106230	9800	9800	9800	9800	0
101	20250318	181700	50106230	9800	9800	9800	9800	0
102	20250318	181600	50106230	9800	9800	9800	9800	0
103	20250318	181500	50106230	9800	9800	9800	9800	0
104	20250318	181400	50106230	9800	9800	9800	9800	0
105	20250318	181300	50106230	9800	9800	9800	9800	0
106	20250318	181200	50106230	9800	9800	9800	9800	0
107	20250318	181100	50106230	9800	9800	9800	9800	0
108	20250318	181000	50106230	9800	9800	9800	9800	0
109	20250318	180900	50106230	9800	9800	9800	9800	0
110	20250318	180800	50106230	9800	9800	9800	9800	0
111	20250318	180700	50106230	9800	9800	9800	9800	0
112	20250318	180600	50106230	9800	9800	9800	9800	0
113	20250318	180500	50106230	9800	9800	9800	9800	0
114	20250318	180400	50106230	9800	9800	9800	9800	0
115	20250318	180300	50106230	9800	9800	9800	9800	0
116	20250318	180200	50106230	9800	9800	9800	9800	0
117	20250318	180100	50106230	9800	9800	9800	9800	0
118	20250318	180000	50106230	9800	9800	9800	9800	0
119	20250318	175900	50106230	9800	9800	9800	9800	0
120	20250318	175800	50106230	9800	9800	9800	9800	0
121	20250318	175700	50106230	9800	9800	9800	9800	0
122	20250318	175600	50106230	9800	9800	9800	9800	452
123	20250318	175500	50106230	9800	9800	9800	9800	0
124	20250318	175400	50106230	9800	9800	9800	9800	0
125	20250318	175300	50106230	9800	9800	9800	9800	0
126	20250318	175200	50106230	9800	9800	9800	9800	0
127	20250318	175100	50106230	9800	9800	9800	9800	0
128	20250318	175000	50106230	9800	9800	9800	9800	0
129	20250318	174900	50106230	9800	9800	9800	9800	0
130	20250318	174800	50106230	9800	9800	9800	9800	0
131	20250318	174700	50106230	9800	9800	9800	9800	0
132	20250318	174600	50106230	9800	9800	9800	9800	0
133	20250318	174500	50106230	9800	9800	9800	9800	0
134	20250318	174400	50106230	9800	9800	9800	9800	0
135	20250318	174300	50106230	9800	9800	9800	9800	0
136	20250318	174200	50106230	9800	9800	9800	9800	0
137	20250318	174100	50106230	9800	9800	9800	9800	0
138	20250318	174000	50106230	9800	9800	9800	9800	0
139	20250318	173900	50106230	9800	9800	9800	9800	0
140	20250318	173800	50106230	9800	9800	9800	9800	0
141	20250318	173700	50106230	9800	9800	9800	9800	0
142	20250318	173600	50106230	9800	9800	9800	9800	0
143	20250318	173500	50106230	9800	9800	9800	9800	0
144	20250318	173400	50106230	9800	9800	9800	9800	0
145	20250318	173300	50106230	9800	9800	9800	9800	0
146	20250318	173200	50106230	9800	9800	9800	9800	0
147	20250318	173100	50106230	9800	9800	9800	9800	0
148	20250318	173000	50106230	9800	9800	9800	9800	0
149	20250318	172900	50106230	9800	9800	9800	9800	0
150	20250318	172800	50106230	9800	9800	9800	9800	0
151	20250318	172700	50106230	9800	9800	9800	9800	0
152	20250318	172600	50106230	9800	9800	9800	9800	452
153	20250318	172500	50106230	9800	9800	9800	9800	0
154	20250318	172400	50106230	9800	9800	9800	9800	0
155	20250318	172300	50106230	9800	9800	9800	9800	0
156	20250318	172200	50106230	9800	9800	9800	9800	0
157	20250318	172100	50106230	9800	9800	9800	9800	0
158	20250318	172000	50106230	9800	9800	9800	9800	0
159	20250318	171900	50106230	9800	9800	9800	9800	0
160	20250318	171800	50106230	9800	9800	9800	9800	0
161	20250318	171700	50106230	9800	9800	9800	9800	0
162	20250318	171600	50106230	9800	9800	9800	9800	0
163	20250318	171500	50106230	9800	9800	9800	9800	0
164	20250318	171400	50106230	9800	9800	9800	9800	0
165	20250318	171300	50106230	9800	9800	9800	9800	0
166	20250318	171200	50106230	9800	9800	9800	9800	0
167	20250318	171100	50106230	9800	9800	9800	9800	0
168	20250318	171000	50106230	9800	9800	9800	9800	0
169	20250318	170900	50106230	9800	9800	9800	9800	0
170	20250318	170800	50106230	9800	9800	9800	9800	0
171	20250318	170700	50106230	9800	9800	9800	9800	0
172	20250318	170600	50106230	9800	9800	9800	9800	0
173	20250318	170500	50106230	9800	9800	9800	9800	0
174	20250318	170400	50106230	9800	9800	9800	9800	0
175	20250318	170300	50106230	9800	9800	9800	9800	0
176	20250318	170200	50106230	9800	9800	9800	9800	0
177	20250318	170100	50106230	9800	9800	9800	9800	0
178	20250318	170000	50106230	9800	9800	9800	9800	0
179	20250318	165900	50106230	9800	9800	9800	9800	0
180	20250318	165800	50106230	9800	9800	9800	9800	0
181	20250318	165700	50106230	9800	9800	9800	9800	0
182	20250318	165600	50106230	9800	9800	9800	9800	452
183	20250318	165500	50106230	9800	9800	9800	9800	0
184	20250318	165400	50106230	9800	9800	9800	9800	0
185	20250318	165300	50106230	9800	9800	9800	9800	0
186	20250318	165200	50106230	9800	9800	9800	9800	0
187	20250318	165100	50106230	9800	9800	9800	9800	0
188	20250318	165000	50106230	9800	9800	9800	9800	0
189	20250318	164900	50106230	9800	9800	9800	9800	0
190	20250318	164800	50106230	9800	9800	9800	9800	0
191	20250318	164700	50106230	9800	9800	9800	9800	0
192	20250318	164600	50106230	9800	9800	9800	9800	0
193	20250318	164500	50106230	9800	9800	9800	9800	0
194	20250318	164400	50106230	9800	9800	9800	9800	0
195	20250318	164300	50106230	9800	9800	9800	9800	0
196	20250318	164200	50106230	9800	9800	9800	9800	0
197	20250318	164100	50106230	9800	9800	9800	9800	0
198	20250318	164000	50106230	9800	9800	9800	9800	0
199	20250318	163900	50106230	9800	9800	9800	9800	0
200	20250318	163800	50106230	9800	9800	9800	9800	0
201	20250318	163700	50106230	9800	9800	9800	9800	0
202	20250318	163600	50106230	9800	9800	9800	9800	0
203	20250318	163500	50106230	9800	9800	9800	9800	0
204	20250318	163400	50106230	9800	9800	9800	9800	0
205	20250318	163300	50106230	9800	9800	9800	9800	0
206	20250318	163200	50106230	9800	9800	9800	9800	0
207	20250318	163100	50106230	9800	9800	9800	9800	0
208	20250318	163000	50106230	9800	9800	9800	9800	0
209	20250318	162900	50106230	9800	9800	9800	9800	0
210	20250318	162800	50106230	9800	9800	9800	9800	0
211	20250318	162700	50106230	9800	9800	9800	9800	0
212	20250318	162600	50106230	9800	9800	9800	9800	452
213	20250318	162500	50106230	9800	9800	9800	9800	0
214	20250318	162400	50106230	9800	9800	9800	9800	0
215	20250318	162300	50106230	9800	9800	9800	9800	0
216	20250318	162200	50106230	9800	9800	9800	9800	0
217	20250318	162100	50106230	9800	9800	9800	9800	0
218	20250318	162000	50106230	9800	9800	9800	9800	0
219	20250318	161900	50106230	9800	9800	9800	9800	0
220	20250318	161800	50106230	9800	9800	9800	9800	0
221	20250318	161700	50106230	9800	9800	9800	9800	0
222	20250318	161600	50106230	9800	9800	9800	9800	0
223	20250318	161500	50106230	9800	9800	9800	9800	0
224	20250318	161400	50106230	9800	9800	9800	9800	0
225	20250318	161300	50106230	9800	9800	9800	9800	0
226	20250318	161200	50106230	9800	9800	9800	9800	0
227	20250318	161100	50106230	9800	9800	9800	9800	0
228	20250318	161000	50106230	9800	9800	9800	9800	0
229	20250318	160900	50106230	9800	9800	9800	9800	0
230	20250318	160800	50106230	9800	9800	9800	9800	0
231	20250318	160700	50106230	9800	9800	9800	9800	0
232	20250318	160600	50106230	9800	9800	9800	9800	0
233	20250318	160500	50106230	9800	9800	9800	9800	0
234	20250318	160400	50106230	9800	9800	9800	9800	0
235	20250318	160300	50106230	9800	9800	9800	9800	0
236	20250318	160200	50106230	9800	9800	9800	9800	0
237	20250318	160100	50106230	9800	9800	9800	9800	0
238	20250318	160000	50106230	9800	9800	9800	9800	0
239	20250318	155900	50106230	9800	9800	9800	9800	0
240	20250318	155800	50106230	9800	9800	9800	9800	0
241	20250318	155700	50106230	9800	9800	9800	9800	0
242	20250318	155600	50106230	9800	9800	9800	9800	452
243	20250318	155500	50106230	9800	9800	9800	9800	0
244	20250318	155400	50106230	9800	9800	9800	9800	0
245	20250318	155300	50106230	9800	9800	9800	9800	0
246	20250318	155200	50106230	9800	9800	9800	9800	0
247	20250318	155100	50106230	9800	9800	9800	9800	0
248	20250318	155000	50106230	9800	9800	9800	9800	0
249	20250318	154900	50106230	9800	9800	9800	9800	0
250	20250318	154800	50106230	9800	9800	9800	9800	0
251	20250318	154700	50106230	9800	9800	9800	9800	0
252	20250318	154600	50106230	9800	9800	9800	9800	0
253	20250318	154500	50106230	9800	9800	9800	9800	0
254	20250318	154400	50106230	9800	9800	9800	9800	0
255	20250318	154300	50106230	9800	9800	9800	9800	0
256	20250318	154200	50106230	9800	9800	9800	9800	0
257	20250318	154100	50106230	9800	9800	9800	9800	0
258	20250318	154000	50106230	9800	9800	9800	9800	0
259	20250318	153900	50106230	9800	9800	9800	9800	0
260	20250318	153800	50106230	9800	9800	9800	9800	0
261	20250318	153700	50106230	9800	9800	9800	9800	0
262	20250318	153600	50106230	9800	9800	9800	9800	0
263	20250318	153500	50106230	9800	9800	9800	9800	0
264	20250318	153400	50106230	9800	9800	9800	9800	0
265	20250318	153300	50106230	9800	9800	9800	9800	0
266	20250318	153200	50106230	9800	9800	9800	9800	0
267	20250318	153100	50106230	9800	9800	9800	9800	0
268	20250318	153000	50106230	9800	9800	9800	9800	452
269	20250318	152900	45676630	9780	9780	9780	9780	0
270	20250318	152800	45676630	9780	9780	9780	9780	0
271	20250318	152700	45676630	9780	9780	9780	9780	0
272	20250318	152600	45676630	9780	9780	9780	9780	0
273	20250318	152500	45676630	9780	9780	9780	9780	0
274	20250318	152400	45676630	9780	9780	9780	9780	0
275	20250318	152300	45676630	9780	9780	9780	9780	0
276	20250318	152200	45676630	9780	9780	9780	9780	0
277	20250318	152100	45676630	9780	9780	9780	9780	0
278	20250318	152000	45676630	9780	9780	9780	9780	0
279	20250318	151900	45676630	9780	9720	9780	9720	289
280	20250318	151800	42858860	9710	9720	9720	9710	57
281	20250318	151700	42305150	9730	9730	9730	9730	23
282	20250318	151600	42081360	9740	9740	9740	9740	11
283	20250318	151500	41974220	9750	9750	9750	9750	0
284	20250318	151400	41974220	9750	9750	9750	9750	10
285	20250318	151300	41876720	9730	9730	9730	9730	0
286	20250318	151200	41876720	9730	9730	9730	9730	213
287	20250318	151100	39804230	9780	9780	9780	9780	0
288	20250318	151000	39804230	9780	9780	9780	9780	2
289	20250318	150900	39784670	9740	9750	9750	9740	100
290	20250318	150800	38810640	9740	9760	9760	9730	407
291	20250318	150700	34845110	9790	9790	9790	9790	0
292	20250318	150600	34845110	9790	9800	9800	9790	19
293	20250318	150500	34658920	9770	9770	9770	9770	0
294	20250318	150400	34658920	9770	9770	9770	9770	42
295	20250318	150300	34248580	9770	9770	9770	9770	0
296	20250318	150200	34248580	9770	9770	9770	9770	0
297	20250318	150100	34248580	9770	9770	9770	9770	0
298	20250318	150000	34248580	9770	9770	9770	9770	0
299	20250318	145900	34248580	9770	9770	9770	9770	0
300	20250318	145800	34248580	9770	9770	9770	9770	0
301	20250318	145700	34248580	9770	9770	9770	9770	0
302	20250318	145600	34248580	9770	9770	9770	9770	0
303	20250318	145500	34248580	9770	9770	9770	9770	0
304	20250318	145400	34248580	9770	9770	9770	9770	0
305	20250318	145300	34248580	9770	9770	9770	9770	0
306	20250318	145200	34248580	9770	9770	9770	9770	0
307	20250318	145100	34248580	9770	9770	9770	9770	0
308	20250318	145000	34248580	9770	9770	9770	9770	0
309	20250318	144900	34248580	9770	9770	9770	9770	0
310	20250318	144800	34248580	9770	9770	9770	9770	0
311	20250318	144700	34248580	9770	9770	9770	9770	40
312	20250318	144600	33857780	9800	9800	9800	9800	0
313	20250318	144500	33857780	9800	9800	9800	9800	10
314	20250318	144400	33759780	9800	9800	9800	9800	0
315	20250318	144300	33759780	9800	9800	9800	9800	0
316	20250318	144200	33759780	9800	9800	9800	9800	5
317	20250318	144100	33710780	9770	9770	9770	9770	0
318	20250318	144000	33710780	9770	9770	9770	9770	37
319	20250318	143900	33349290	9770	9770	9770	9770	0
320	20250318	143800	33349290	9770	9770	9770	9770	0
321	20250318	143700	33349290	9770	9770	9770	9770	0
322	20250318	143600	33349290	9770	9770	9770	9770	0
323	20250318	143500	33349290	9770	9770	9770	9770	0
324	20250318	143400	33349290	9770	9770	9770	9770	29
325	20250318	143300	33065960	9800	9800	9800	9800	0
326	20250318	143200	33065960	9800	9800	9800	9800	0
327	20250318	143100	33065960	9800	9800	9800	9800	2
328	20250318	143000	33046360	9770	9770	9770	9770	0
329	20250318	142900	33046360	9770	9790	9790	9770	70
330	20250318	142800	32362060	9790	9790	9790	9790	0
331	20250318	142700	32362060	9790	9790	9790	9790	0
332	20250318	142600	32362060	9790	9790	9790	9790	0
333	20250318	142500	32362060	9790	9790	9790	9790	0
334	20250318	142400	32362060	9790	9790	9790	9790	0
335	20250318	142300	32362060	9790	9790	9790	9790	1
336	20250318	142200	32352270	9790	9790	9790	9790	0
337	20250318	142100	32352270	9790	9790	9790	9790	0
338	20250318	142000	32352270	9790	9790	9790	9790	0
339	20250318	141900	32352270	9790	9790	9790	9790	0
340	20250318	141800	32352270	9790	9790	9790	9790	0
341	20250318	141700	32352270	9790	9790	9790	9790	0
342	20250318	141600	32352270	9790	9790	9790	9790	0
343	20250318	141500	32352270	9790	9790	9790	9790	0
344	20250318	141400	32352270	9790	9790	9790	9790	0
345	20250318	141300	32352270	9790	9790	9790	9790	0
346	20250318	141200	32352270	9790	9790	9790	9790	0
347	20250318	141100	32352270	9790	9790	9790	9790	0
348	20250318	141000	32352270	9790	9790	9790	9790	0
349	20250318	140900	32352270	9790	9790	9790	9790	0
350	20250318	140800	32352270	9790	9790	9790	9790	0
351	20250318	140700	32352270	9790	9790	9790	9790	0
352	20250318	140600	32352270	9790	9790	9790	9790	0
353	20250318	140500	32352270	9790	9790	9790	9790	0
354	20250318	140400	32352270	9790	9790	9790	9790	0
355	20250318	140300	32352270	9790	9790	9790	9790	0
356	20250318	140200	32352270	9790	9790	9790	9790	0
357	20250318	140100	32352270	9790	9790	9790	9790	0
358	20250318	140000	32352270	9790	9790	9790	9790	0
359	20250318	135900	32352270	9790	9790	9790	9790	0
360	20250318	135800	32352270	9790	9790	9790	9790	0
361	20250318	135700	32352270	9790	9790	9790	9790	0
362	20250318	135600	32352270	9790	9790	9790	9790	0
363	20250318	135500	32352270	9790	9790	9790	9790	0
364	20250318	135400	32352270	9790	9790	9790	9790	0
365	20250318	135300	32352270	9790	9790	9790	9790	0
366	20250318	135200	32352270	9790	9790	9790	9790	0
367	20250318	135100	32352270	9790	9790	9790	9790	0
368	20250318	135000	32352270	9790	9790	9790	9790	0
369	20250318	134900	32352270	9790	9790	9790	9790	0
370	20250318	134800	32352270	9790	9790	9790	9790	0
371	20250318	134700	32352270	9790	9790	9790	9790	0
372	20250318	134600	32352270	9790	9790	9790	9790	0
373	20250318	134500	32352270	9790	9790	9790	9790	0
374	20250318	134400	32352270	9790	9790	9790	9790	0
375	20250318	134300	32352270	9790	9790	9790	9790	0
376	20250318	134200	32352270	9790	9790	9790	9790	0
377	20250318	134100	32352270	9790	9790	9790	9790	0
378	20250318	134000	32352270	9790	9790	9790	9790	0
379	20250318	133900	32352270	9790	9790	9790	9790	0
380	20250318	133800	32352270	9790	9790	9790	9790	0
381	20250318	133700	32352270	9790	9790	9790	9790	0
382	20250318	133600	32352270	9790	9790	9790	9790	0
383	20250318	133500	32352270	9790	9790	9790	9790	0
384	20250318	133400	32352270	9790	9790	9790	9790	0
385	20250318	133300	32352270	9790	9790	9790	9790	0
386	20250318	133200	32352270	9790	9790	9790	9790	0
387	20250318	133100	32352270	9790	9790	9790	9790	0
388	20250318	133000	32352270	9790	9790	9790	9790	0
389	20250318	132900	32352270	9790	9790	9790	9790	0
390	20250318	132800	32352270	9790	9790	9790	9790	0
391	20250318	132700	32352270	9790	9790	9790	9790	0
392	20250318	132600	32352270	9790	9790	9790	9790	0
393	20250318	132500	32352270	9790	9790	9790	9790	0
394	20250318	132400	32352270	9790	9790	9790	9790	0
395	20250318	132300	32352270	9790	9790	9790	9790	0
396	20250318	132200	32352270	9790	9790	9790	9790	0
397	20250318	132100	32352270	9790	9790	9790	9790	0
398	20250318	132000	32352270	9790	9790	9790	9790	1
399	20250318	131900	32342480	9780	9780	9780	9780	0
400	20250318	131800	32342480	9780	9780	9780	9780	0
401	20250318	131700	32342480	9780	9780	9780	9780	0
402	20250318	131600	32342480	9780	9780	9780	9780	0
403	20250318	131500	32342480	9780	9780	9780	9780	51
404	20250318	131400	31843700	9790	9800	9800	9790	30
405	20250318	131300	31549980	9800	9800	9800	9800	15
406	20250318	131200	31402980	9820	9820	9820	9820	0
407	20250318	131100	31402980	9820	9810	9820	9810	15
408	20250318	131000	31255820	9810	9810	9810	9810	0
409	20250318	130900	31255820	9810	9810	9810	9810	0
410	20250318	130800	31255820	9810	9810	9810	9810	0
411	20250318	130700	31255820	9810	9810	9810	9810	0
412	20250318	130600	31255820	9810	9810	9810	9810	0
413	20250318	130500	31255820	9810	9810	9810	9810	58
414	20250318	130400	30686840	9820	9820	9820	9820	0
415	20250318	130300	30686840	9820	9820	9820	9820	207
416	20250318	130200	28654100	9790	9790	9790	9790	0
417	20250318	130100	28654100	9790	9790	9790	9790	0
418	20250318	130000	28654100	9790	9790	9790	9790	0
419	20250318	125900	28654100	9790	9790	9790	9790	0
420	20250318	125800	28654100	9790	9790	9790	9790	0
421	20250318	125700	28654100	9790	9790	9790	9790	0
422	20250318	125600	28654100	9790	9790	9790	9790	0
423	20250318	125500	28654100	9790	9790	9790	9790	0
424	20250318	125400	28654100	9790	9790	9790	9790	0
425	20250318	125300	28654100	9790	9790	9790	9790	0
426	20250318	125200	28654100	9790	9790	9790	9790	0
427	20250318	125100	28654100	9790	9790	9790	9790	0
428	20250318	125000	28654100	9790	9790	9790	9790	0
429	20250318	124900	28654100	9790	9790	9790	9790	0
430	20250318	124800	28654100	9790	9790	9790	9790	0
431	20250318	124700	28654100	9790	9790	9790	9790	0
432	20250318	124600	28654100	9790	9790	9790	9790	0
433	20250318	124500	28654100	9790	9790	9790	9790	0
434	20250318	124400	28654100	9790	9790	9790	9790	0
435	20250318	124300	28654100	9790	9790	9790	9790	0
436	20250318	124200	28654100	9790	9790	9790	9790	0
437	20250318	124100	28654100	9790	9790	9790	9790	0
438	20250318	124000	28654100	9790	9790	9790	9790	0
439	20250318	123900	28654100	9790	9790	9790	9790	0
440	20250318	123800	28654100	9790	9790	9790	9790	0
441	20250318	123700	28654100	9790	9790	9790	9790	0
442	20250318	123600	28654100	9790	9790	9790	9790	0
443	20250318	123500	28654100	9790	9790	9790	9790	0
444	20250318	123400	28654100	9790	9790	9790	9790	0
445	20250318	123300	28654100	9790	9790	9790	9790	0
446	20250318	123200	28654100	9790	9790	9790	9790	0
447	20250318	123100	28654100	9790	9790	9790	9790	0
448	20250318	123000	28654100	9790	9790	9790	9790	0
449	20250318	122900	28654100	9790	9790	9790	9790	0
450	20250318	122800	28654100	9790	9790	9790	9790	6
451	20250318	122700	28595360	9800	9800	9800	9800	0
452	20250318	122600	28595360	9800	9800	9800	9800	46
453	20250318	122500	28144560	9800	9800	9800	9800	0
454	20250318	122400	28144560	9800	9800	9800	9800	0
455	20250318	122300	28144560	9800	9800	9800	9800	0
456	20250318	122200	28144560	9800	9800	9800	9800	0
457	20250318	122100	28144560	9800	9800	9800	9800	0
458	20250318	122000	28144560	9800	9800	9800	9800	0
459	20250318	121900	28144560	9800	9800	9800	9800	0
460	20250318	121800	28144560	9800	9800	9800	9800	0
461	20250318	121700	28144560	9800	9800	9800	9800	0
462	20250318	121600	28144560	9800	9800	9800	9800	0
463	20250318	121500	28144560	9800	9800	9800	9800	0
464	20250318	121400	28144560	9800	9800	9800	9800	0
465	20250318	121300	28144560	9800	9800	9800	9800	0
466	20250318	121200	28144560	9800	9800	9800	9800	0
467	20250318	121100	28144560	9800	9800	9800	9800	0
468	20250318	121000	28144560	9800	9800	9800	9800	0
469	20250318	120900	28144560	9800	9800	9800	9800	0
470	20250318	120800	28144560	9800	9800	9800	9800	0
471	20250318	120700	28144560	9800	9800	9800	9800	0
472	20250318	120600	28144560	9800	9800	9800	9800	0
473	20250318	120500	28144560	9800	9800	9800	9800	0
474	20250318	120400	28144560	9800	9800	9800	9800	0
475	20250318	120300	28144560	9800	9800	9800	9800	0
476	20250318	120200	28144560	9800	9800	9800	9800	0
477	20250318	120100	28144560	9800	9800	9800	9800	0
478	20250318	120000	28144560	9800	9800	9800	9800	0
479	20250318	115900	28144560	9800	9800	9800	9800	0
480	20250318	115800	28144560	9800	9800	9800	9800	0
481	20250318	115700	28144560	9800	9800	9800	9800	2
482	20250318	115600	28124960	9800	9800	9800	9800	1
483	20250318	115500	28115160	9810	9810	9810	9810	0
484	20250318	115400	28115160	9810	9810	9810	9810	0
485	20250318	115300	28115160	9810	9810	9810	9810	0
486	20250318	115200	28115160	9810	9810	9810	9810	0
487	20250318	115100	28115160	9810	9810	9810	9810	0
488	20250318	115000	28115160	9810	9810	9810	9810	75
489	20250318	114900	27379410	9820	9820	9820	9820	0
490	20250318	114800	27379410	9820	9820	9820	9820	39
491	20250318	114700	26996430	9820	9820	9820	9820	0
492	20250318	114600	26996430	9820	9820	9820	9820	0
493	20250318	114500	26996430	9820	9820	9820	9820	0
494	20250318	114400	26996430	9820	9820	9820	9820	0
495	20250318	114300	26996430	9820	9820	9820	9820	0
496	20250318	114200	26996430	9820	9820	9820	9820	0
497	20250318	114100	26996430	9820	9820	9820	9820	0
498	20250318	114000	26996430	9820	9820	9820	9820	0
499	20250318	113900	26996430	9820	9820	9820	9820	0
500	20250318	113800	26996430	9820	9820	9820	9820	0
501	20250318	113700	26996430	9820	9820	9820	9820	0
502	20250318	113600	26996430	9820	9820	9820	9820	0
503	20250318	113500	26996430	9820	9820	9820	9820	0
504	20250318	113400	26996430	9820	9820	9820	9820	0
505	20250318	113300	26996430	9820	9820	9820	9820	0
506	20250318	113200	26996430	9820	9820	9820	9820	0
507	20250318	113100	26996430	9820	9820	9820	9820	0
508	20250318	113000	26996430	9820	9820	9820	9820	0
509	20250318	112900	26996430	9820	9820	9820	9820	0
510	20250318	112800	26996430	9820	9820	9820	9820	0
511	20250318	112700	26996430	9820	9820	9820	9820	0
512	20250318	112600	26996430	9820	9820	9820	9820	0
513	20250318	112500	26996430	9820	9820	9820	9820	0
514	20250318	112400	26996430	9820	9820	9820	9820	0
515	20250318	112300	26996430	9820	9820	9820	9820	9
516	20250318	112200	26908050	9820	9820	9820	9820	0
517	20250318	112100	26908050	9820	9820	9820	9820	0
518	20250318	112000	26908050	9820	9820	9820	9820	0
519	20250318	111900	26908050	9820	9820	9820	9820	0
520	20250318	111800	26908050	9820	9820	9820	9820	2
521	20250318	111700	26888410	9820	9820	9820	9820	0
522	20250318	111600	26888410	9820	9820	9820	9820	0
523	20250318	111500	26888410	9820	9820	9820	9820	0
524	20250318	111400	26888410	9820	9820	9820	9820	0
525	20250318	111300	26888410	9820	9820	9820	9820	0
526	20250318	111200	26888410	9820	9820	9820	9820	0
527	20250318	111100	26888410	9820	9820	9820	9820	0
528	20250318	111000	26888410	9820	9820	9820	9820	0
529	20250318	110900	26888410	9820	9820	9820	9820	0
530	20250318	110800	26888410	9820	9820	9820	9820	0
531	20250318	110700	26888410	9820	9820	9820	9820	0
532	20250318	110600	26888410	9820	9820	9820	9820	0
533	20250318	110500	26888410	9820	9820	9820	9820	0
534	20250318	110400	26888410	9820	9820	9820	9820	0
535	20250318	110300	26888410	9820	9820	9820	9820	0
536	20250318	110200	26888410	9820	9820	9820	9820	1
537	20250318	110100	26878590	9820	9820	9820	9820	0
538	20250318	110000	26878590	9820	9820	9820	9820	0
539	20250318	105900	26878590	9820	9820	9820	9820	103
540	20250318	105800	25867130	9800	9800	9800	9800	0
541	20250318	105700	25867130	9800	9800	9800	9800	0
542	20250318	105600	25867130	9800	9800	9800	9800	0
543	20250318	105500	25867130	9800	9800	9800	9800	0
544	20250318	105400	25867130	9800	9800	9800	9800	0
545	20250318	105300	25867130	9800	9800	9800	9800	0
546	20250318	105200	25867130	9800	9800	9800	9800	0
547	20250318	105100	25867130	9800	9800	9800	9800	0
548	20250318	105000	25867130	9800	9800	9800	9800	0
549	20250318	104900	25867130	9800	9800	9800	9800	0
550	20250318	104800	25867130	9800	9800	9800	9800	0
551	20250318	104700	25867130	9800	9800	9800	9800	0
552	20250318	104600	25867130	9800	9800	9800	9800	0
553	20250318	104500	25867130	9800	9800	9800	9800	12
554	20250318	104400	25749530	9770	9770	9770	9770	3
555	20250318	104300	25720220	9790	9790	9790	9790	0
556	20250318	104200	25720220	9790	9790	9790	9790	0
557	20250318	104100	25720220	9790	9790	9790	9790	0
558	20250318	104000	25720220	9790	9790	9790	9790	0
559	20250318	103900	25720220	9790	9790	9790	9790	0
560	20250318	103800	25720220	9790	9790	9790	9790	0
561	20250318	103700	25720220	9790	9790	9790	9790	0
562	20250318	103600	25720220	9790	9790	9790	9790	0
563	20250318	103500	25720220	9790	9790	9790	9790	0
564	20250318	103400	25720220	9790	9790	9790	9790	1
565	20250318	103300	25710430	9790	9790	9790	9790	0
566	20250318	103200	25710430	9790	9790	9790	9790	0
567	20250318	103100	25710430	9790	9790	9790	9790	0
568	20250318	103000	25710430	9790	9790	9790	9790	0
569	20250318	102900	25710430	9790	9790	9790	9790	0
570	20250318	102800	25710430	9790	9790	9790	9790	0
571	20250318	102700	25710430	9790	9790	9790	9790	1
572	20250318	102600	25700640	9760	9760	9760	9760	0
573	20250318	102500	25700640	9760	9760	9760	9760	0
574	20250318	102400	25700640	9760	9760	9760	9760	0
575	20250318	102300	25700640	9760	9760	9760	9760	0
576	20250318	102200	25700640	9760	9760	9760	9760	0
577	20250318	102100	25700640	9760	9760	9760	9760	0
578	20250318	102000	25700640	9760	9760	9760	9760	0
579	20250318	101900	25700640	9760	9760	9760	9760	0
580	20250318	101800	25700640	9760	9760	9760	9760	0
581	20250318	101700	25700640	9760	9760	9760	9760	0
582	20250318	101600	25700640	9760	9760	9760	9760	0
583	20250318	101500	25700640	9760	9760	9760	9760	0
584	20250318	101400	25700640	9760	9760	9760	9760	0
585	20250318	101300	25700640	9760	9760	9760	9760	0
586	20250318	101200	25700640	9760	9760	9760	9760	0
587	20250318	101100	25700640	9760	9760	9760	9760	25
588	20250318	101000	25456640	9780	9780	9780	9780	0
589	20250318	100900	25456640	9780	9780	9780	9780	1
590	20250318	100800	25446860	9790	9790	9790	9790	0
591	20250318	100700	25446860	9790	9760	9790	9760	106
592	20250318	100600	24412250	9760	9760	9760	9760	0
593	20250318	100500	24412250	9760	9760	9760	9760	0
594	20250318	100400	24412250	9760	9760	9760	9760	0
595	20250318	100300	24412250	9760	9760	9760	9760	0
596	20250318	100200	24412250	9760	9760	9760	9760	0
597	20250318	100100	24412250	9760	9760	9760	9760	1
598	20250318	100000	24402490	9760	9760	9760	9760	0
599	20250318	095900	24402490	9760	9760	9760	9760	0
600	20250318	095800	24402490	9760	9760	9760	9760	0
601	20250318	095700	24402490	9760	9760	9760	9760	0
602	20250318	095600	24402490	9760	9760	9760	9760	0
603	20250318	095500	24402490	9760	9760	9760	9760	0
604	20250318	095400	24402490	9760	9760	9760	9760	10
605	20250318	095300	24304890	9760	9760	9760	9760	0
606	20250318	095200	24304890	9760	9760	9760	9760	1
607	20250318	095100	24295130	9760	9760	9760	9760	0
608	20250318	095000	24295130	9760	9760	9760	9760	0
609	20250318	094900	24295130	9760	9760	9760	9760	0
610	20250318	094800	24295130	9760	9760	9760	9760	0
611	20250318	094700	24295130	9760	9760	9760	9760	5
612	20250318	094600	24246330	9760	9760	9790	9760	3
613	20250318	094500	24217020	9780	9780	9780	9780	214
614	20250318	094400	22124100	9780	9780	9780	9780	6
615	20250318	094300	22065420	9780	9750	9780	9750	214
616	20250318	094200	19976960	9750	9750	9750	9750	1
617	20250318	094100	19967210	9750	9750	9750	9750	1
618	20250318	094000	19957460	9750	9750	9750	9750	1
619	20250318	093900	19947710	9750	9750	9750	9750	5
620	20250318	093800	19898960	9750	9750	9750	9750	2
621	20250318	093700	19879460	9750	9750	9750	9750	5
622	20250318	093600	19830710	9750	9750	9750	9750	2
623	20250318	093500	19811210	9750	9750	9750	9750	10
624	20250318	093400	19713710	9750	9750	9750	9750	51
625	20250318	093300	19216460	9750	9750	9750	9750	0
626	20250318	093200	19216460	9750	9750	9750	9750	0
627	20250318	093100	19216460	9750	9750	9750	9750	0
628	20250318	093000	19216460	9750	9750	9750	9750	0
629	20250318	092900	19216460	9750	9750	9750	9750	0
630	20250318	092800	19216460	9750	9750	9750	9750	0
631	20250318	092700	19216460	9750	9750	9750	9750	0
632	20250318	092600	19216460	9750	9750	9750	9750	0
633	20250318	092500	19216460	9750	9750	9750	9750	2
634	20250318	092400	19196960	9730	9770	9770	9700	1374
635	20250318	092300	5857300	9790	9790	9790	9790	0
636	20250318	092200	5857300	9790	9790	9790	9790	2
637	20250318	092100	5837720	9770	9770	9770	9770	0
638	20250318	092000	5837720	9770	9790	9790	9770	501
639	20250318	091900	942820	9830	9830	9830	9830	0
640	20250318	091800	942820	9830	9830	9830	9830	0
641	20250318	091700	942820	9830	9830	9830	9830	0
642	20250318	091600	942820	9830	9830	9830	9830	0
643	20250318	091500	942820	9830	9830	9830	9830	1
644	20250318	091400	932990	9850	9850	9850	9850	0
645	20250318	091300	932990	9850	9850	9850	9850	0
646	20250318	091200	932990	9850	9850	9850	9850	0
647	20250318	091100	932990	9850	9850	9850	9850	0
648	20250318	091000	932990	9850	9850	9850	9850	0
649	20250318	090900	932990	9850	9850	9850	9850	0
650	20250318	090800	932990	9850	9850	9850	9850	0
651	20250318	090700	932990	9850	9850	9850	9850	2
652	20250318	090600	913290	9850	9850	9850	9850	0
653	20250318	090500	913290	9850	9850	9850	9850	0
654	20250318	090400	913290	9850	9850	9850	9850	0
655	20250318	090300	913290	9850	9850	9850	9850	35
656	20250318	090200	568540	9850	9850	9850	9850	0
657	20250318	090100	568540	9850	9800	9850	9800	9
658	20250318	090000	480200	9800	9800	9800	9800	49