KissMeData/078070/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	195600	37792675	9980	9980	9980	9980	91
3	20250304	195500	37792675	9980	9980	9980	9980	0
4	20250304	195400	37792675	9980	9980	9980	9980	0
5	20250304	195300	37792675	9980	9980	9980	9980	0
6	20250304	195200	37792675	9980	9980	9980	9980	0
7	20250304	195100	37792675	9980	9980	9980	9980	0
8	20250304	195000	37792675	9980	9980	9980	9980	0
9	20250304	194900	37792675	9980	9980	9980	9980	0
10	20250304	194800	37792675	9980	9980	9980	9980	0
11	20250304	194700	37792675	9980	9980	9980	9980	0
12	20250304	194600	37792675	9980	9980	9980	9980	0
13	20250304	194500	37792675	9980	9980	9980	9980	0
14	20250304	194400	37792675	9980	9980	9980	9980	0
15	20250304	194300	37792675	9980	9980	9980	9980	0
16	20250304	194200	37792675	9980	9980	9980	9980	0
17	20250304	194100	37792675	9980	9980	9980	9980	0
18	20250304	194000	37792675	9980	9980	9980	9980	0
19	20250304	193900	37792675	9980	9980	9980	9980	0
20	20250304	193800	37792675	9980	9980	9980	9980	0
21	20250304	193700	37792675	9980	9980	9980	9980	0
22	20250304	193600	37792675	9980	9980	9980	9980	0
23	20250304	193500	37792675	9980	9980	9980	9980	0
24	20250304	193400	37792675	9980	9980	9980	9980	0
25	20250304	193300	37792675	9980	9980	9980	9980	0
26	20250304	193200	37792675	9980	9980	9980	9980	0
27	20250304	193100	37792675	9980	9980	9980	9980	0
28	20250304	193000	37792675	9980	9980	9980	9980	0
29	20250304	192900	37792675	9980	9980	9980	9980	0
30	20250304	192800	37792675	9980	9980	9980	9980	0
31	20250304	192700	37792675	9980	9980	9980	9980	0
32	20250304	192600	37792675	9980	9980	9980	9980	91
33	20250304	192500	37792675	9980	9980	9980	9980	0
34	20250304	192400	37792675	9980	9980	9980	9980	0
35	20250304	192300	37792675	9980	9980	9980	9980	0
36	20250304	192200	37792675	9980	9980	9980	9980	0
37	20250304	192100	37792675	9980	9980	9980	9980	0
38	20250304	192000	37792675	9980	9980	9980	9980	0
39	20250304	191900	37792675	9980	9980	9980	9980	0
40	20250304	191800	37792675	9980	9980	9980	9980	0
41	20250304	191700	37792675	9980	9980	9980	9980	0
42	20250304	191600	37792675	9980	9980	9980	9980	0
43	20250304	191500	37792675	9980	9980	9980	9980	0
44	20250304	191400	37792675	9980	9980	9980	9980	0
45	20250304	191300	37792675	9980	9980	9980	9980	0
46	20250304	191200	37792675	9980	9980	9980	9980	0
47	20250304	191100	37792675	9980	9980	9980	9980	0
48	20250304	191000	37792675	9980	9980	9980	9980	0
49	20250304	190900	37792675	9980	9980	9980	9980	0
50	20250304	190800	37792675	9980	9980	9980	9980	0
51	20250304	190700	37792675	9980	9980	9980	9980	0
52	20250304	190600	37792675	9980	9980	9980	9980	0
53	20250304	190500	37792675	9980	9980	9980	9980	0
54	20250304	190400	37792675	9980	9980	9980	9980	0
55	20250304	190300	37792675	9980	9980	9980	9980	0
56	20250304	190200	37792675	9980	9980	9980	9980	0
57	20250304	190100	37792675	9980	9980	9980	9980	0
58	20250304	190000	37792675	9980	9980	9980	9980	0
59	20250304	185900	37792675	9980	9980	9980	9980	0
60	20250304	185800	37792675	9980	9980	9980	9980	0
61	20250304	185700	37792675	9980	9980	9980	9980	0
62	20250304	185600	37792675	9980	9980	9980	9980	91
63	20250304	185500	37792675	9980	9980	9980	9980	0
64	20250304	185400	37792675	9980	9980	9980	9980	0
65	20250304	185300	37792675	9980	9980	9980	9980	0
66	20250304	185200	37792675	9980	9980	9980	9980	0
67	20250304	185100	37792675	9980	9980	9980	9980	0
68	20250304	185000	37792675	9980	9980	9980	9980	0
69	20250304	184900	37792675	9980	9980	9980	9980	0
70	20250304	184800	37792675	9980	9980	9980	9980	0
71	20250304	184700	37792675	9980	9980	9980	9980	0
72	20250304	184600	37792675	9980	9980	9980	9980	0
73	20250304	184500	37792675	9980	9980	9980	9980	0
74	20250304	184400	37792675	9980	9980	9980	9980	0
75	20250304	184300	37792675	9980	9980	9980	9980	0
76	20250304	184200	37792675	9980	9980	9980	9980	0
77	20250304	184100	37792675	9980	9980	9980	9980	0
78	20250304	184000	37792675	9980	9980	9980	9980	0
79	20250304	183900	37792675	9980	9980	9980	9980	0
80	20250304	183800	37792675	9980	9980	9980	9980	0
81	20250304	183700	37792675	9980	9980	9980	9980	0
82	20250304	183600	37792675	9980	9980	9980	9980	0
83	20250304	183500	37792675	9980	9980	9980	9980	0
84	20250304	183400	37792675	9980	9980	9980	9980	0
85	20250304	183300	37792675	9980	9980	9980	9980	0
86	20250304	183200	37792675	9980	9980	9980	9980	0
87	20250304	183100	37792675	9980	9980	9980	9980	0
88	20250304	183000	37792675	9980	9980	9980	9980	0
89	20250304	182900	37792675	9980	9980	9980	9980	0
90	20250304	182800	37792675	9980	9980	9980	9980	0
91	20250304	182700	37792675	9980	9980	9980	9980	0
92	20250304	182600	37792675	9980	9980	9980	9980	91
93	20250304	182500	37792675	9980	9980	9980	9980	0
94	20250304	182400	37792675	9980	9980	9980	9980	0
95	20250304	182300	37792675	9980	9980	9980	9980	0
96	20250304	182200	37792675	9980	9980	9980	9980	0
97	20250304	182100	37792675	9980	9980	9980	9980	0
98	20250304	182000	37792675	9980	9980	9980	9980	0
99	20250304	181900	37792675	9980	9980	9980	9980	0
100	20250304	181800	37792675	9980	9980	9980	9980	0
101	20250304	181700	37792675	9980	9980	9980	9980	0
102	20250304	181600	37792675	9980	9980	9980	9980	0
103	20250304	181500	37792675	9980	9980	9980	9980	0
104	20250304	181400	37792675	9980	9980	9980	9980	0
105	20250304	181300	37792675	9980	9980	9980	9980	0
106	20250304	181200	37792675	9980	9980	9980	9980	0
107	20250304	181100	37792675	9980	9980	9980	9980	0
108	20250304	181000	37792675	9980	9980	9980	9980	0
109	20250304	180900	37792675	9980	9980	9980	9980	0
110	20250304	180800	37792675	9980	9980	9980	9980	0
111	20250304	180700	37792675	9980	9980	9980	9980	0
112	20250304	180600	37792675	9980	9980	9980	9980	0
113	20250304	180500	37792675	9980	9980	9980	9980	0
114	20250304	180400	37792675	9980	9980	9980	9980	0
115	20250304	180300	37792675	9980	9980	9980	9980	0
116	20250304	180200	37792675	9980	9980	9980	9980	0
117	20250304	180100	37792675	9980	9980	9980	9980	0
118	20250304	180000	37792675	9980	9980	9980	9980	0
119	20250304	175900	37792675	9980	9980	9980	9980	0
120	20250304	175800	37792675	9980	9980	9980	9980	0
121	20250304	175700	37792675	9980	9980	9980	9980	0
122	20250304	175600	37792675	9980	9980	9980	9980	91
123	20250304	175500	37792675	9980	9980	9980	9980	0
124	20250304	175400	37792675	9980	9980	9980	9980	0
125	20250304	175300	37792675	9980	9980	9980	9980	0
126	20250304	175200	37792675	9980	9980	9980	9980	0
127	20250304	175100	37792675	9980	9980	9980	9980	0
128	20250304	175000	37792675	9980	9980	9980	9980	0
129	20250304	174900	37792675	9980	9980	9980	9980	0
130	20250304	174800	37792675	9980	9980	9980	9980	0
131	20250304	174700	37792675	9980	9980	9980	9980	0
132	20250304	174600	37792675	9980	9980	9980	9980	0
133	20250304	174500	37792675	9980	9980	9980	9980	0
134	20250304	174400	37792675	9980	9980	9980	9980	0
135	20250304	174300	37792675	9980	9980	9980	9980	0
136	20250304	174200	37792675	9980	9980	9980	9980	0
137	20250304	174100	37792675	9980	9980	9980	9980	0
138	20250304	174000	37792675	9980	9980	9980	9980	0
139	20250304	173900	37792675	9980	9980	9980	9980	0
140	20250304	173800	37792675	9980	9980	9980	9980	0
141	20250304	173700	37792675	9980	9980	9980	9980	0
142	20250304	173600	37792675	9980	9980	9980	9980	0
143	20250304	173500	37792675	9980	9980	9980	9980	0
144	20250304	173400	37792675	9980	9980	9980	9980	0
145	20250304	173300	37792675	9980	9980	9980	9980	0
146	20250304	173200	37792675	9980	9980	9980	9980	0
147	20250304	173100	37792675	9980	9980	9980	9980	0
148	20250304	173000	37792675	9980	9980	9980	9980	0
149	20250304	172900	37792675	9980	9980	9980	9980	0
150	20250304	172800	37792675	9980	9980	9980	9980	0
151	20250304	172700	37792675	9980	9980	9980	9980	0
152	20250304	172600	37792675	9980	9980	9980	9980	91
153	20250304	172500	37792675	9980	9980	9980	9980	0
154	20250304	172400	37792675	9980	9980	9980	9980	0
155	20250304	172300	37792675	9980	9980	9980	9980	0
156	20250304	172200	37792675	9980	9980	9980	9980	0
157	20250304	172100	37792675	9980	9980	9980	9980	0
158	20250304	172000	37792675	9980	9980	9980	9980	0
159	20250304	171900	37792675	9980	9980	9980	9980	0
160	20250304	171800	37792675	9980	9980	9980	9980	0
161	20250304	171700	37792675	9980	9980	9980	9980	0
162	20250304	171600	37792675	9980	9980	9980	9980	0
163	20250304	171500	37792675	9980	9980	9980	9980	0
164	20250304	171400	37792675	9980	9980	9980	9980	0
165	20250304	171300	37792675	9980	9980	9980	9980	0
166	20250304	171200	37792675	9980	9980	9980	9980	0
167	20250304	171100	37792675	9980	9980	9980	9980	0
168	20250304	171000	37792675	9980	9980	9980	9980	0
169	20250304	170900	37792675	9980	9980	9980	9980	0
170	20250304	170800	37792675	9980	9980	9980	9980	0
171	20250304	170700	37792675	9980	9980	9980	9980	0
172	20250304	170600	37792675	9980	9980	9980	9980	0
173	20250304	170500	37792675	9980	9980	9980	9980	0
174	20250304	170400	37792675	9980	9980	9980	9980	0
175	20250304	170300	37792675	9980	9980	9980	9980	0
176	20250304	170200	37792675	9980	9980	9980	9980	0
177	20250304	170100	37792675	9980	9980	9980	9980	0
178	20250304	170000	37792675	9980	9980	9980	9980	0
179	20250304	165900	37792675	9980	9980	9980	9980	0
180	20250304	165800	37792675	9980	9980	9980	9980	0
181	20250304	165700	37792675	9980	9980	9980	9980	0
182	20250304	165600	37792675	9980	9980	9980	9980	91
183	20250304	165500	37792675	9980	9980	9980	9980	0
184	20250304	165400	37792675	9980	9980	9980	9980	0
185	20250304	165300	37792675	9980	9980	9980	9980	0
186	20250304	165200	37792675	9980	9980	9980	9980	0
187	20250304	165100	37792675	9980	9980	9980	9980	0
188	20250304	165000	37792675	9980	9980	9980	9980	0
189	20250304	164900	37792675	9980	9980	9980	9980	0
190	20250304	164800	37792675	9980	9980	9980	9980	0
191	20250304	164700	37792675	9980	9980	9980	9980	0
192	20250304	164600	37792675	9980	9980	9980	9980	0
193	20250304	164500	37792675	9980	9980	9980	9980	0
194	20250304	164400	37792675	9980	9980	9980	9980	0
195	20250304	164300	37792675	9980	9980	9980	9980	0
196	20250304	164200	37792675	9980	9980	9980	9980	0
197	20250304	164100	37792675	9980	9980	9980	9980	0
198	20250304	164000	37792675	9980	9980	9980	9980	0
199	20250304	163900	37792675	9980	9980	9980	9980	0
200	20250304	163800	37792675	9980	9980	9980	9980	0
201	20250304	163700	37792675	9980	9980	9980	9980	0
202	20250304	163600	37792675	9980	9980	9980	9980	0
203	20250304	163500	37792675	9980	9980	9980	9980	0
204	20250304	163400	37792675	9980	9980	9980	9980	0
205	20250304	163300	37792675	9980	9980	9980	9980	0
206	20250304	163200	37792675	9980	9980	9980	9980	0
207	20250304	163100	37792675	9980	9980	9980	9980	0
208	20250304	163000	37792675	9980	9980	9980	9980	0
209	20250304	162900	37792675	9980	9980	9980	9980	0
210	20250304	162800	37792675	9980	9980	9980	9980	0
211	20250304	162700	37792675	9980	9980	9980	9980	0
212	20250304	162600	37792675	9980	9980	9980	9980	91
213	20250304	162500	37792675	9980	9980	9980	9980	0
214	20250304	162400	37792675	9980	9980	9980	9980	0
215	20250304	162300	37792675	9980	9980	9980	9980	0
216	20250304	162200	37792675	9980	9980	9980	9980	0
217	20250304	162100	37792675	9980	9980	9980	9980	0
218	20250304	162000	37792675	9980	9980	9980	9980	0
219	20250304	161900	37792675	9980	9980	9980	9980	0
220	20250304	161800	37792675	9980	9980	9980	9980	0
221	20250304	161700	37792675	9980	9980	9980	9980	0
222	20250304	161600	37792675	9980	9980	9980	9980	0
223	20250304	161500	37792675	9980	9980	9980	9980	0
224	20250304	161400	37792675	9980	9980	9980	9980	0
225	20250304	161300	37792675	9980	9980	9980	9980	0
226	20250304	161200	37792675	9980	9980	9980	9980	0
227	20250304	161100	37792675	9980	9980	9980	9980	0
228	20250304	161000	37792675	9980	9980	9980	9980	0
229	20250304	160900	37792675	9980	9980	9980	9980	0
230	20250304	160800	37792675	9980	9980	9980	9980	0
231	20250304	160700	37792675	9980	9980	9980	9980	0
232	20250304	160600	37792675	9980	9980	9980	9980	0
233	20250304	160500	37792675	9980	9980	9980	9980	0
234	20250304	160400	37792675	9980	9980	9980	9980	0
235	20250304	160300	37792675	9980	9980	9980	9980	0
236	20250304	160200	37792675	9980	9980	9980	9980	0
237	20250304	160100	37792675	9980	9980	9980	9980	0
238	20250304	160000	37792675	9980	9980	9980	9980	0
239	20250304	155900	37792675	9980	9980	9980	9980	0
240	20250304	155800	37792675	9980	9980	9980	9980	0
241	20250304	155700	37792675	9980	9980	9980	9980	0
242	20250304	155600	37792675	9980	9980	9980	9980	91
243	20250304	155500	37792675	9980	9980	9980	9980	0
244	20250304	155400	37792675	9980	9980	9980	9980	0
245	20250304	155300	37792675	9980	9980	9980	9980	0
246	20250304	155200	37792675	9980	9980	9980	9980	0
247	20250304	155100	37792675	9980	9980	9980	9980	0
248	20250304	155000	37792675	9980	9980	9980	9980	0
249	20250304	154900	37792675	9980	9980	9980	9980	0
250	20250304	154800	37792675	9980	9980	9980	9980	0
251	20250304	154700	37792675	9980	9980	9980	9980	0
252	20250304	154600	37792675	9980	9980	9980	9980	0
253	20250304	154500	37792675	9980	9980	9980	9980	0
254	20250304	154400	37792675	9980	9980	9980	9980	0
255	20250304	154300	37792675	9980	9980	9980	9980	0
256	20250304	154200	37792675	9980	9980	9980	9980	0
257	20250304	154100	37792675	9980	9980	9980	9980	0
258	20250304	154000	37792675	9980	9980	9980	9980	0
259	20250304	153900	37792675	9980	9980	9980	9980	0
260	20250304	153800	37792675	9980	9980	9980	9980	0
261	20250304	153700	37792675	9980	9980	9980	9980	0
262	20250304	153600	37792675	9980	9980	9980	9980	0
263	20250304	153500	37792675	9980	9980	9980	9980	0
264	20250304	153400	37792675	9980	9980	9980	9980	0
265	20250304	153300	37792675	9980	9980	9980	9980	0
266	20250304	153200	37792675	9980	9980	9980	9980	0
267	20250304	153100	37792675	9980	9980	9980	9980	0
268	20250304	153000	37792675	9980	9980	9980	9980	91
269	20250304	152900	36884495	9980	9980	9980	9980	0
270	20250304	152800	36884495	9980	9980	9980	9980	0
271	20250304	152700	36884495	9980	9980	9980	9980	0
272	20250304	152600	36884495	9980	9980	9980	9980	0
273	20250304	152500	36884495	9980	9980	9980	9980	0
274	20250304	152400	36884495	9980	9980	9980	9980	0
275	20250304	152300	36884495	9980	9980	9980	9980	0
276	20250304	152200	36884495	9980	9980	9980	9980	0
277	20250304	152100	36884495	9980	9980	9980	9980	0
278	20250304	152000	36884495	9980	9980	9980	9980	0
279	20250304	151900	36884495	9980	9980	9980	9980	0
280	20250304	151800	36884495	9980	9980	9980	9980	2
281	20250304	151700	36864535	9970	9970	9970	9970	0
282	20250304	151600	36864535	9970	9970	9970	9970	0
283	20250304	151500	36864535	9970	9970	9970	9970	0
284	20250304	151400	36864535	9970	9970	9970	9970	0
285	20250304	151300	36864535	9970	9970	9970	9970	0
286	20250304	151200	36864535	9970	9970	9970	9970	0
287	20250304	151100	36864535	9970	9970	9970	9970	0
288	20250304	151000	36864535	9970	9970	9970	9970	0
289	20250304	150900	36864535	9970	9970	9970	9970	0
290	20250304	150800	36864535	9970	9970	9970	9970	0
291	20250304	150700	36864535	9970	9970	9970	9970	0
292	20250304	150600	36864535	9970	9970	9970	9970	0
293	20250304	150500	36864535	9970	9970	9970	9970	0
294	20250304	150400	36864535	9970	9970	9970	9970	0
295	20250304	150300	36864535	9970	9970	9970	9970	0
296	20250304	150200	36864535	9970	9970	9970	9970	0
297	20250304	150100	36864535	9970	9970	9970	9970	0
298	20250304	150000	36864535	9970	9970	9970	9970	0
299	20250304	145900	36864535	9970	9970	9970	9970	1
300	20250304	145800	36854565	9980	9980	9980	9980	1
301	20250304	145700	36844585	9980	9980	9980	9980	0
302	20250304	145600	36844585	9980	9970	9980	9970	12
303	20250304	145500	36724935	9980	9980	9980	9980	0
304	20250304	145400	36724935	9980	9980	9980	9980	0
305	20250304	145300	36724935	9980	9980	9980	9980	0
306	20250304	145200	36724935	9980	9980	9980	9980	1
307	20250304	145100	36714955	9980	9980	9980	9980	0
308	20250304	145000	36714955	9980	9980	9980	9980	0
309	20250304	144900	36714955	9980	9980	9980	9980	0
310	20250304	144800	36714955	9980	9980	9980	9980	0
311	20250304	144700	36714955	9980	9980	9980	9980	0
312	20250304	144600	36714955	9980	9980	9980	9980	0
313	20250304	144500	36714955	9980	9980	9980	9980	0
314	20250304	144400	36714955	9980	9980	9980	9980	1
315	20250304	144300	36704975	9970	9970	9970	9970	0
316	20250304	144200	36704975	9970	9930	9970	9930	44
317	20250304	144100	36267175	9980	9980	9980	9980	0
318	20250304	144000	36267175	9980	9980	9980	9980	0
319	20250304	143900	36267175	9980	9980	9980	9980	0
320	20250304	143800	36267175	9980	9980	9980	9980	0
321	20250304	143700	36267175	9980	9980	9980	9980	0
322	20250304	143600	36267175	9980	9980	9980	9980	0
323	20250304	143500	36267175	9980	9980	9980	9980	0
324	20250304	143400	36267175	9980	9980	9980	9980	0
325	20250304	143300	36267175	9980	9980	9980	9980	10
326	20250304	143200	36167375	9960	9960	9960	9960	0
327	20250304	143100	36167375	9960	9960	9960	9960	0
328	20250304	143000	36167375	9960	9960	9960	9960	0
329	20250304	142900	36167375	9960	9960	9960	9960	0
330	20250304	142800	36167375	9960	9960	9960	9960	0
331	20250304	142700	36167375	9960	9960	9960	9960	0
332	20250304	142600	36167375	9960	9960	9960	9960	0
333	20250304	142500	36167375	9960	9960	9960	9960	0
334	20250304	142400	36167375	9960	9960	9960	9960	0
335	20250304	142300	36167375	9960	9960	9960	9960	0
336	20250304	142200	36167375	9960	9960	9960	9960	8
337	20250304	142100	36087695	9960	9960	9960	9960	0
338	20250304	142000	36087695	9960	9960	9960	9960	0
339	20250304	141900	36087695	9960	9960	9960	9960	0
340	20250304	141800	36087695	9960	9960	9960	9960	0
341	20250304	141700	36087695	9960	9960	9960	9960	0
342	20250304	141600	36087695	9960	9960	9960	9960	2
343	20250304	141500	36067775	9980	9980	9980	9980	0
344	20250304	141400	36067775	9980	9980	9980	9980	0
345	20250304	141300	36067775	9980	9980	9980	9980	0
346	20250304	141200	36067775	9980	9980	9980	9980	0
347	20250304	141100	36067775	9980	9980	9980	9980	0
348	20250304	141000	36067775	9980	9980	9980	9980	0
349	20250304	140900	36067775	9980	9980	9980	9980	0
350	20250304	140800	36067775	9980	9980	9980	9980	0
351	20250304	140700	36067775	9980	9980	9980	9980	0
352	20250304	140600	36067775	9980	9980	9980	9980	0
353	20250304	140500	36067775	9980	9980	9980	9980	0
354	20250304	140400	36067775	9980	9980	9980	9980	0
355	20250304	140300	36067775	9980	9980	9980	9980	0
356	20250304	140200	36067775	9980	9980	9980	9980	0
357	20250304	140100	36067775	9980	9980	9980	9980	0
358	20250304	140000	36067775	9980	9980	9980	9980	0
359	20250304	135900	36067775	9980	9980	9980	9980	0
360	20250304	135800	36067775	9980	9980	9980	9980	0
361	20250304	135700	36067775	9980	9980	9980	9980	0
362	20250304	135600	36067775	9980	9980	9980	9980	0
363	20250304	135500	36067775	9980	9980	9980	9980	0
364	20250304	135400	36067775	9980	9980	9980	9980	0
365	20250304	135300	36067775	9980	9980	9980	9980	0
366	20250304	135200	36067775	9980	9980	9980	9980	0
367	20250304	135100	36067775	9980	9980	9980	9980	0
368	20250304	135000	36067775	9980	9980	9980	9980	18
369	20250304	134900	35888135	9980	9980	9980	9980	0
370	20250304	134800	35888135	9980	9980	9980	9980	0
371	20250304	134700	35888135	9980	9980	9980	9980	0
372	20250304	134600	35888135	9980	9980	9980	9980	0
373	20250304	134500	35888135	9980	9980	9980	9980	0
374	20250304	134400	35888135	9980	9980	9980	9980	0
375	20250304	134300	35888135	9980	9980	9980	9980	0
376	20250304	134200	35888135	9980	9980	9980	9980	0
377	20250304	134100	35888135	9980	9980	9980	9980	9
378	20250304	134000	35798315	9960	9960	9960	9960	0
379	20250304	133900	35798315	9960	9960	9960	9960	0
380	20250304	133800	35798315	9960	9960	9960	9960	0
381	20250304	133700	35798315	9960	9960	9960	9960	0
382	20250304	133600	35798315	9960	9960	9960	9960	4
383	20250304	133500	35758475	9980	9980	9980	9980	0
384	20250304	133400	35758475	9980	9980	9980	9980	0
385	20250304	133300	35758475	9980	9980	9980	9980	0
386	20250304	133200	35758475	9980	9980	9980	9980	0
387	20250304	133100	35758475	9980	9980	9980	9980	0
388	20250304	133000	35758475	9980	9980	9980	9980	12
389	20250304	132900	35638715	9970	9970	9970	9970	0
390	20250304	132800	35638715	9970	9970	9970	9970	11
391	20250304	132700	35529045	9970	9970	9970	9970	0
392	20250304	132600	35529045	9970	9970	9970	9970	0
393	20250304	132500	35529045	9970	9970	9970	9970	0
394	20250304	132400	35529045	9970	9970	9970	9970	21
395	20250304	132300	35319675	9970	9970	9970	9970	0
396	20250304	132200	35319675	9970	9970	9970	9970	21
397	20250304	132100	35110305	9960	9960	9960	9960	0
398	20250304	132000	35110305	9960	9940	9960	9940	95
399	20250304	131900	34164125	9960	9960	9960	9960	0
400	20250304	131800	34164125	9960	9960	9960	9960	0
401	20250304	131700	34164125	9960	9960	9960	9960	0
402	20250304	131600	34164125	9960	9960	9960	9960	0
403	20250304	131500	34164125	9960	9960	9960	9960	0
404	20250304	131400	34164125	9960	9960	9960	9960	0
405	20250304	131300	34164125	9960	9960	9960	9960	0
406	20250304	131200	34164125	9960	9960	9960	9960	0
407	20250304	131100	34164125	9960	9960	9960	9960	0
408	20250304	131000	34164125	9960	9960	9960	9960	0
409	20250304	130900	34164125	9960	9960	9960	9960	0
410	20250304	130800	34164125	9960	9960	9960	9960	0
411	20250304	130700	34164125	9960	9960	9960	9960	0
412	20250304	130600	34164125	9960	9960	9960	9960	0
413	20250304	130500	34164125	9960	9960	9960	9960	0
414	20250304	130400	34164125	9960	9960	9960	9960	0
415	20250304	130300	34164125	9960	9960	9960	9960	0
416	20250304	130200	34164125	9960	9960	9960	9960	0
417	20250304	130100	34164125	9960	9960	9960	9960	0
418	20250304	130000	34164125	9960	9960	9960	9960	0
419	20250304	125900	34164125	9960	9960	9960	9960	0
420	20250304	125800	34164125	9960	9940	9960	9940	10
421	20250304	125700	34064545	9960	9960	9960	9960	0
422	20250304	125600	34064545	9960	9960	9960	9960	0
423	20250304	125500	34064545	9960	9960	9960	9960	0
424	20250304	125400	34064545	9960	9960	9960	9960	0
425	20250304	125300	34064545	9960	9960	9960	9960	0
426	20250304	125200	34064545	9960	9960	9960	9960	0
427	20250304	125100	34064545	9960	9960	9960	9960	0
428	20250304	125000	34064545	9960	9960	9960	9960	0
429	20250304	124900	34064545	9960	9960	9960	9960	0
430	20250304	124800	34064545	9960	9940	9960	9940	42
431	20250304	124700	33646245	9920	9920	9920	9920	1
432	20250304	124600	33636325	9960	9960	9960	9960	0
433	20250304	124500	33636325	9960	9920	9960	9920	20
434	20250304	124400	33437165	9960	9960	9960	9960	0
435	20250304	124300	33437165	9960	9960	9960	9960	0
436	20250304	124200	33437165	9960	9920	9960	9920	10
437	20250304	124100	33337625	9950	9950	9950	9950	0
438	20250304	124000	33337625	9950	9950	9950	9950	0
439	20250304	123900	33337625	9950	9950	9950	9950	0
440	20250304	123800	33337625	9950	9950	9950	9950	0
441	20250304	123700	33337625	9950	9950	9950	9950	0
442	20250304	123600	33337625	9950	9950	9950	9950	0
443	20250304	123500	33337625	9950	9950	9950	9950	0
444	20250304	123400	33337625	9950	9950	9950	9950	0
445	20250304	123300	33337625	9950	9920	9950	9920	10
446	20250304	123200	33238155	9940	9940	9940	9940	0
447	20250304	123100	33238155	9940	9940	9940	9940	0
448	20250304	123000	33238155	9940	9940	9940	9940	0
449	20250304	122900	33238155	9940	9940	9940	9940	0
450	20250304	122800	33238155	9940	9940	9940	9940	1
451	20250304	122700	33228215	9960	9960	9960	9960	10
452	20250304	122600	33128615	9940	9940	9940	9940	0
453	20250304	122500	33128615	9940	9940	9940	9940	0
454	20250304	122400	33128615	9940	9940	9940	9940	0
455	20250304	122300	33128615	9940	9940	9940	9940	0
456	20250304	122200	33128615	9940	9940	9940	9940	0
457	20250304	122100	33128615	9940	9940	9940	9940	0
458	20250304	122000	33128615	9940	9940	9940	9940	0
459	20250304	121900	33128615	9940	9940	9940	9940	0
460	20250304	121800	33128615	9940	9940	9940	9940	0
461	20250304	121700	33128615	9940	9940	9940	9940	0
462	20250304	121600	33128615	9940	9940	9940	9940	0
463	20250304	121500	33128615	9940	9940	9940	9940	0
464	20250304	121400	33128615	9940	9940	9940	9940	0
465	20250304	121300	33128615	9940	9940	9940	9940	0
466	20250304	121200	33128615	9940	9940	9940	9940	0
467	20250304	121100	33128615	9940	9940	9940	9940	0
468	20250304	121000	33128615	9940	9940	9940	9940	0
469	20250304	120900	33128615	9940	9940	9940	9940	0
470	20250304	120800	33128615	9940	9940	9940	9940	0
471	20250304	120700	33128615	9940	9940	9940	9940	0
472	20250304	120600	33128615	9940	9940	9940	9940	0
473	20250304	120500	33128615	9940	9940	9940	9940	0
474	20250304	120400	33128615	9940	9940	9940	9940	0
475	20250304	120300	33128615	9940	9940	9940	9940	0
476	20250304	120200	33128615	9940	9940	9940	9940	0
477	20250304	120100	33128615	9940	9940	9940	9940	0
478	20250304	120000	33128615	9940	9940	9940	9940	0
479	20250304	115900	33128615	9940	9940	9940	9940	0
480	20250304	115800	33128615	9940	9940	9940	9940	100
481	20250304	115700	32134615	9950	9950	9950	9950	0
482	20250304	115600	32134615	9950	9950	9950	9950	0
483	20250304	115500	32134615	9950	9950	9950	9950	0
484	20250304	115400	32134615	9950	9950	9950	9950	0
485	20250304	115300	32134615	9950	9950	9950	9950	0
486	20250304	115200	32134615	9950	9950	9950	9950	0
487	20250304	115100	32134615	9950	9950	9950	9950	0
488	20250304	115000	32134615	9950	9950	9950	9950	0
489	20250304	114900	32134615	9950	9950	9950	9950	1
490	20250304	114800	32124665	9930	9930	9930	9930	0
491	20250304	114700	32124665	9930	9930	9930	9930	0
492	20250304	114600	32124665	9930	9930	9930	9930	0
493	20250304	114500	32124665	9930	9930	9930	9930	10
494	20250304	114400	32025365	9930	9930	9930	9930	0
495	20250304	114300	32025365	9930	9930	9930	9930	26
496	20250304	114200	31767185	9980	9980	9980	9980	0
497	20250304	114100	31767185	9980	9970	9980	9930	160
498	20250304	114000	30171365	9970	9920	9970	9920	100
499	20250304	113900	29174415	9930	9930	9930	9930	0
500	20250304	113800	29174415	9930	9930	9930	9930	0
501	20250304	113700	29174415	9930	9930	9930	9930	0
502	20250304	113600	29174415	9930	9920	9980	9920	22
503	20250304	113500	28955665	9960	9960	9960	9960	0
504	20250304	113400	28955665	9960	9960	9960	9960	0
505	20250304	113300	28955665	9960	9960	9960	9960	0
506	20250304	113200	28955665	9960	9960	9960	9960	0
507	20250304	113100	28955665	9960	9960	9960	9960	0
508	20250304	113000	28955665	9960	9960	9960	9960	0
509	20250304	112900	28955665	9960	9960	9960	9960	0
510	20250304	112800	28955665	9960	9920	9960	9920	100
511	20250304	112700	27960635	9950	9950	9950	9950	0
512	20250304	112600	27960635	9950	9950	9950	9950	0
513	20250304	112500	27960635	9950	9920	9950	9920	16
514	20250304	112400	27801670	9920	9920	9920	9920	0
515	20250304	112300	27801670	9920	9920	9920	9920	1
516	20250304	112200	27791750	9920	9920	9990	9920	26
517	20250304	112100	27532150	9990	9990	9990	9990	0
518	20250304	112000	27532150	9990	9990	9990	9990	0
519	20250304	111900	27532150	9990	9990	9990	9990	0
520	20250304	111800	27532150	9990	9890	9990	9890	3
521	20250304	111700	27502350	9940	9940	9940	9940	10
522	20250304	111600	27402950	10000	10000	10000	10000	0
523	20250304	111500	27402950	10000	9980	10000	9980	100
524	20250304	111400	26404060	9980	9980	9980	9980	0
525	20250304	111300	26404060	9980	9980	9980	9980	0
526	20250304	111200	26404060	9980	9980	9980	9980	0
527	20250304	111100	26404060	9980	9980	9980	9980	0
528	20250304	111000	26404060	9980	9980	9980	9980	20
529	20250304	110900	26204460	9980	9970	9980	9970	42
530	20250304	110800	25785310	9980	9980	9980	9980	0
531	20250304	110700	25785310	9980	9980	9980	9980	0
532	20250304	110600	25785310	9980	9960	9980	9960	55
533	20250304	110500	25237330	9820	9820	9980	9820	55
534	20250304	110400	24691270	9890	9820	9890	9820	230
535	20250304	110300	22416710	9890	9890	9890	9890	0
536	20250304	110200	22416710	9890	9890	9890	9890	0
537	20250304	110100	22416710	9890	9890	9890	9890	0
538	20250304	110000	22416710	9890	9890	9890	9890	0
539	20250304	105900	22416710	9890	9890	9890	9890	0
540	20250304	105800	22416710	9890	9890	9890	9890	0
541	20250304	105700	22416710	9890	9820	9890	9820	210
542	20250304	105600	20340380	9890	9820	9890	9820	100
543	20250304	105500	19351450	9800	9800	9800	9800	0
544	20250304	105400	19351450	9800	9800	9800	9800	0
545	20250304	105300	19351450	9800	9800	9800	9800	0
546	20250304	105200	19351450	9800	9800	9800	9800	0
547	20250304	105100	19351450	9800	9800	9800	9800	0
548	20250304	105000	19351450	9800	9800	9800	9800	1
549	20250304	104900	19341650	9890	9890	9890	9890	0
550	20250304	104800	19341650	9890	9890	9890	9890	0
551	20250304	104700	19341650	9890	9800	9890	9800	100
552	20250304	104600	18354150	9880	9800	9880	9800	11
553	20250304	104500	18245630	9810	9810	9810	9810	0
554	20250304	104400	18245630	9810	9800	9810	9800	2
555	20250304	104300	18226020	9830	9830	9830	9830	0
556	20250304	104200	18226020	9830	9800	9830	9800	9
557	20250304	104100	18137580	9840	9840	9840	9840	0
558	20250304	104000	18137580	9840	9840	9840	9840	0
559	20250304	103900	18137580	9840	9840	9840	9840	0
560	20250304	103800	18137580	9840	9840	9840	9840	0
561	20250304	103700	18137580	9840	9840	9840	9840	0
562	20250304	103600	18137580	9840	9840	9840	9840	0
563	20250304	103500	18137580	9840	9840	9840	9840	0
564	20250304	103400	18137580	9840	9840	9840	9840	0
565	20250304	103300	18137580	9840	9840	9840	9840	0
566	20250304	103200	18137580	9840	9840	9840	9840	1
567	20250304	103100	18127740	9890	9890	9890	9890	0
568	20250304	103000	18127740	9890	9890	9890	9890	0
569	20250304	102900	18127740	9890	9890	9890	9890	0
570	20250304	102800	18127740	9890	9890	9890	9890	0
571	20250304	102700	18127740	9890	9890	9890	9890	0
572	20250304	102600	18127740	9890	9890	9890	9890	1
573	20250304	102500	18117850	9890	9890	9890	9890	10
574	20250304	102400	18018950	9890	9890	9890	9890	5
575	20250304	102300	17969500	9890	9890	9890	9890	0
576	20250304	102200	17969500	9890	9890	9890	9890	0
577	20250304	102100	17969500	9890	9890	9890	9890	0
578	20250304	102000	17969500	9890	9890	9890	9890	0
579	20250304	101900	17969500	9890	9890	9890	9890	0
580	20250304	101800	17969500	9890	9890	9890	9890	0
581	20250304	101700	17969500	9890	9890	9890	9890	10
582	20250304	101600	17870600	9900	9900	9900	9900	0
583	20250304	101500	17870600	9900	9900	9900	9900	0
584	20250304	101400	17870600	9900	9900	9900	9900	0
585	20250304	101300	17870600	9900	9900	9900	9900	0
586	20250304	101200	17870600	9900	9900	9900	9900	0
587	20250304	101100	17870600	9900	9900	9900	9900	0
588	20250304	101000	17870600	9900	9900	9900	9900	0
589	20250304	100900	17870600	9900	9900	9900	9900	0
590	20250304	100800	17870600	9900	9900	9900	9900	0
591	20250304	100700	17870600	9900	9900	9900	9900	0
592	20250304	100600	17870600	9900	9900	9900	9900	0
593	20250304	100500	17870600	9900	9900	9900	9900	0
594	20250304	100400	17870600	9900	9900	9900	9900	0
595	20250304	100300	17870600	9900	9900	9900	9900	0
596	20250304	100200	17870600	9900	9900	9900	9900	0
597	20250304	100100	17870600	9900	9900	9900	9900	0
598	20250304	100000	17870600	9900	9900	9900	9900	0
599	20250304	095900	17870600	9900	9900	9900	9900	15
600	20250304	095800	17722100	9900	9900	9900	9900	0
601	20250304	095700	17722100	9900	9900	9900	9900	1
602	20250304	095600	17712200	9890	9730	9890	9730	211
603	20250304	095500	15659010	9730	9890	9890	9720	336
604	20250304	095400	12389690	9730	9730	9730	9730	0
605	20250304	095300	12389690	9730	9730	9730	9730	0
606	20250304	095200	12389690	9730	9730	9730	9730	0
607	20250304	095100	12389690	9730	9730	9730	9730	4
608	20250304	095000	12350770	9900	9900	9900	9900	0
609	20250304	094900	12350770	9900	9900	9900	9900	0
610	20250304	094800	12350770	9900	9900	9900	9900	10
611	20250304	094700	12251770	9930	9930	9930	9930	0
612	20250304	094600	12251770	9930	9930	9930	9930	0
613	20250304	094500	12251770	9930	9930	9930	9930	0
614	20250304	094400	12251770	9930	9930	9930	9930	0
615	20250304	094300	12251770	9930	9930	9930	9930	0
616	20250304	094200	12251770	9930	9930	9930	9930	0
617	20250304	094100	12251770	9930	9930	9930	9930	0
618	20250304	094000	12251770	9930	9930	9930	9930	0
619	20250304	093900	12251770	9930	9930	9930	9930	0
620	20250304	093800	12251770	9930	9930	9930	9930	0
621	20250304	093700	12251770	9930	9930	9930	9930	0
622	20250304	093600	12251770	9930	9930	9930	9930	0
623	20250304	093500	12251770	9930	9930	9930	9930	0
624	20250304	093400	12251770	9930	9930	9930	9930	0
625	20250304	093300	12251770	9930	9930	9930	9930	0
626	20250304	093200	12251770	9930	9930	9930	9930	10
627	20250304	093100	12152470	9930	9930	9930	9930	0
628	20250304	093000	12152470	9930	9930	9930	9930	0
629	20250304	092900	12152470	9930	9930	9930	9930	1
630	20250304	092800	12142540	9720	9720	9720	9720	0
631	20250304	092700	12142540	9720	9720	9720	9720	0
632	20250304	092600	12142540	9720	9720	9720	9720	0
633	20250304	092500	12142540	9720	9720	9720	9720	2
634	20250304	092400	12123100	9940	9940	9940	9940	0
635	20250304	092300	12123100	9940	9940	9940	9940	0
636	20250304	092200	12123100	9940	9940	9940	9940	1
637	20250304	092100	12113160	9730	9730	9730	9730	0
638	20250304	092000	12113160	9730	9760	9760	9710	52
639	20250304	091900	11607680	9740	9760	9760	9740	38
640	20250304	091800	11237390	9950	9930	9950	9930	5
641	20250304	091700	11187660	9930	9930	9930	9930	0
642	20250304	091600	11187660	9930	9930	9930	9930	0
643	20250304	091500	11187660	9930	9940	9950	9930	3
644	20250304	091400	11157840	9940	9940	9940	9940	10
645	20250304	091300	11058440	9930	9930	9930	9930	5
646	20250304	091200	11008790	9700	9930	9940	9700	6
647	20250304	091100	10950120	9930	9900	9930	9700	37
648	20250304	091000	10590730	9710	9930	9930	9710	52
649	20250304	090900	10085380	9700	9970	9970	9700	81
650	20250304	090800	9299020	9730	9730	9730	9730	239
651	20250304	090700	6973550	9970	9740	9970	9720	196
652	20250304	090600	5064670	9700	9840	9840	9700	500
653	20250304	090500	208940	9980	9980	9980	9980	0
654	20250304	090400	208940	9980	9980	9980	9980	0
655	20250304	090300	208940	9980	9980	9980	9980	0
656	20250304	090200	208940	9980	9940	9980	9940	10
657	20250304	090100	109340	9940	9940	9940	9940	10
658	20250304	090000	9940	9940	9940	9940	9940	1