KissMeData/078070/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	195600	20071090	9980	9980	9980	9980	70
3	20250311	195500	20071090	9980	9980	9980	9980	0
4	20250311	195400	20071090	9980	9980	9980	9980	0
5	20250311	195300	20071090	9980	9980	9980	9980	0
6	20250311	195200	20071090	9980	9980	9980	9980	0
7	20250311	195100	20071090	9980	9980	9980	9980	0
8	20250311	195000	20071090	9980	9980	9980	9980	0
9	20250311	194900	20071090	9980	9980	9980	9980	0
10	20250311	194800	20071090	9980	9980	9980	9980	0
11	20250311	194700	20071090	9980	9980	9980	9980	0
12	20250311	194600	20071090	9980	9980	9980	9980	0
13	20250311	194500	20071090	9980	9980	9980	9980	0
14	20250311	194400	20071090	9980	9980	9980	9980	0
15	20250311	194300	20071090	9980	9980	9980	9980	0
16	20250311	194200	20071090	9980	9980	9980	9980	0
17	20250311	194100	20071090	9980	9980	9980	9980	0
18	20250311	194000	20071090	9980	9980	9980	9980	0
19	20250311	193900	20071090	9980	9980	9980	9980	0
20	20250311	193800	20071090	9980	9980	9980	9980	0
21	20250311	193700	20071090	9980	9980	9980	9980	0
22	20250311	193600	20071090	9980	9980	9980	9980	0
23	20250311	193500	20071090	9980	9980	9980	9980	0
24	20250311	193400	20071090	9980	9980	9980	9980	0
25	20250311	193300	20071090	9980	9980	9980	9980	0
26	20250311	193200	20071090	9980	9980	9980	9980	0
27	20250311	193100	20071090	9980	9980	9980	9980	0
28	20250311	193000	20071090	9980	9980	9980	9980	0
29	20250311	192900	20071090	9980	9980	9980	9980	0
30	20250311	192800	20071090	9980	9980	9980	9980	0
31	20250311	192700	20071090	9980	9980	9980	9980	0
32	20250311	192600	20071090	9980	9980	9980	9980	70
33	20250311	192500	20071090	9980	9980	9980	9980	0
34	20250311	192400	20071090	9980	9980	9980	9980	0
35	20250311	192300	20071090	9980	9980	9980	9980	0
36	20250311	192200	20071090	9980	9980	9980	9980	0
37	20250311	192100	20071090	9980	9980	9980	9980	0
38	20250311	192000	20071090	9980	9980	9980	9980	0
39	20250311	191900	20071090	9980	9980	9980	9980	0
40	20250311	191800	20071090	9980	9980	9980	9980	0
41	20250311	191700	20071090	9980	9980	9980	9980	0
42	20250311	191600	20071090	9980	9980	9980	9980	0
43	20250311	191500	20071090	9980	9980	9980	9980	0
44	20250311	191400	20071090	9980	9980	9980	9980	0
45	20250311	191300	20071090	9980	9980	9980	9980	0
46	20250311	191200	20071090	9980	9980	9980	9980	0
47	20250311	191100	20071090	9980	9980	9980	9980	0
48	20250311	191000	20071090	9980	9980	9980	9980	0
49	20250311	190900	20071090	9980	9980	9980	9980	0
50	20250311	190800	20071090	9980	9980	9980	9980	0
51	20250311	190700	20071090	9980	9980	9980	9980	0
52	20250311	190600	20071090	9980	9980	9980	9980	0
53	20250311	190500	20071090	9980	9980	9980	9980	0
54	20250311	190400	20071090	9980	9980	9980	9980	0
55	20250311	190300	20071090	9980	9980	9980	9980	0
56	20250311	190200	20071090	9980	9980	9980	9980	0
57	20250311	190100	20071090	9980	9980	9980	9980	0
58	20250311	190000	20071090	9980	9980	9980	9980	0
59	20250311	185900	20071090	9980	9980	9980	9980	0
60	20250311	185800	20071090	9980	9980	9980	9980	0
61	20250311	185700	20071090	9980	9980	9980	9980	0
62	20250311	185600	20071090	9980	9980	9980	9980	70
63	20250311	185500	20071090	9980	9980	9980	9980	0
64	20250311	185400	20071090	9980	9980	9980	9980	0
65	20250311	185300	20071090	9980	9980	9980	9980	0
66	20250311	185200	20071090	9980	9980	9980	9980	0
67	20250311	185100	20071090	9980	9980	9980	9980	0
68	20250311	185000	20071090	9980	9980	9980	9980	0
69	20250311	184900	20071090	9980	9980	9980	9980	0
70	20250311	184800	20071090	9980	9980	9980	9980	0
71	20250311	184700	20071090	9980	9980	9980	9980	0
72	20250311	184600	20071090	9980	9980	9980	9980	0
73	20250311	184500	20071090	9980	9980	9980	9980	0
74	20250311	184400	20071090	9980	9980	9980	9980	0
75	20250311	184300	20071090	9980	9980	9980	9980	0
76	20250311	184200	20071090	9980	9980	9980	9980	0
77	20250311	184100	20071090	9980	9980	9980	9980	0
78	20250311	184000	20071090	9980	9980	9980	9980	0
79	20250311	183900	20071090	9980	9980	9980	9980	0
80	20250311	183800	20071090	9980	9980	9980	9980	0
81	20250311	183700	20071090	9980	9980	9980	9980	0
82	20250311	183600	20071090	9980	9980	9980	9980	0
83	20250311	183500	20071090	9980	9980	9980	9980	0
84	20250311	183400	20071090	9980	9980	9980	9980	0
85	20250311	183300	20071090	9980	9980	9980	9980	0
86	20250311	183200	20071090	9980	9980	9980	9980	0
87	20250311	183100	20071090	9980	9980	9980	9980	0
88	20250311	183000	20071090	9980	9980	9980	9980	0
89	20250311	182900	20071090	9980	9980	9980	9980	0
90	20250311	182800	20071090	9980	9980	9980	9980	0
91	20250311	182700	20071090	9980	9980	9980	9980	0
92	20250311	182600	20071090	9980	9980	9980	9980	70
93	20250311	182500	20071090	9980	9980	9980	9980	0
94	20250311	182400	20071090	9980	9980	9980	9980	0
95	20250311	182300	20071090	9980	9980	9980	9980	0
96	20250311	182200	20071090	9980	9980	9980	9980	0
97	20250311	182100	20071090	9980	9980	9980	9980	0
98	20250311	182000	20071090	9980	9980	9980	9980	0
99	20250311	181900	20071090	9980	9980	9980	9980	0
100	20250311	181800	20071090	9980	9980	9980	9980	0
101	20250311	181700	20071090	9980	9980	9980	9980	0
102	20250311	181600	20071090	9980	9980	9980	9980	0
103	20250311	181500	20071090	9980	9980	9980	9980	0
104	20250311	181400	20071090	9980	9980	9980	9980	0
105	20250311	181300	20071090	9980	9980	9980	9980	0
106	20250311	181200	20071090	9980	9980	9980	9980	0
107	20250311	181100	20071090	9980	9980	9980	9980	0
108	20250311	181000	20071090	9980	9980	9980	9980	0
109	20250311	180900	20071090	9980	9980	9980	9980	0
110	20250311	180800	20071090	9980	9980	9980	9980	0
111	20250311	180700	20071090	9980	9980	9980	9980	0
112	20250311	180600	20071090	9980	9980	9980	9980	0
113	20250311	180500	20071090	9980	9980	9980	9980	0
114	20250311	180400	20071090	9980	9980	9980	9980	0
115	20250311	180300	20071090	9980	9980	9980	9980	0
116	20250311	180200	20071090	9980	9980	9980	9980	0
117	20250311	180100	20071090	9980	9980	9980	9980	0
118	20250311	180000	20071090	9980	9980	9980	9980	0
119	20250311	175900	20071090	9980	9980	9980	9980	0
120	20250311	175800	20071090	9980	9980	9980	9980	0
121	20250311	175700	20071090	9980	9980	9980	9980	0
122	20250311	175600	20071090	9980	9980	9980	9980	70
123	20250311	175500	20071090	9980	9980	9980	9980	0
124	20250311	175400	20071090	9980	9980	9980	9980	0
125	20250311	175300	20071090	9980	9980	9980	9980	0
126	20250311	175200	20071090	9980	9980	9980	9980	0
127	20250311	175100	20071090	9980	9980	9980	9980	0
128	20250311	175000	20071090	9980	9980	9980	9980	0
129	20250311	174900	20071090	9980	9980	9980	9980	0
130	20250311	174800	20071090	9980	9980	9980	9980	0
131	20250311	174700	20071090	9980	9980	9980	9980	0
132	20250311	174600	20071090	9980	9980	9980	9980	0
133	20250311	174500	20071090	9980	9980	9980	9980	0
134	20250311	174400	20071090	9980	9980	9980	9980	0
135	20250311	174300	20071090	9980	9980	9980	9980	0
136	20250311	174200	20071090	9980	9980	9980	9980	0
137	20250311	174100	20071090	9980	9980	9980	9980	0
138	20250311	174000	20071090	9980	9980	9980	9980	0
139	20250311	173900	20071090	9980	9980	9980	9980	0
140	20250311	173800	20071090	9980	9980	9980	9980	0
141	20250311	173700	20071090	9980	9980	9980	9980	0
142	20250311	173600	20071090	9980	9980	9980	9980	0
143	20250311	173500	20071090	9980	9980	9980	9980	0
144	20250311	173400	20071090	9980	9980	9980	9980	0
145	20250311	173300	20071090	9980	9980	9980	9980	0
146	20250311	173200	20071090	9980	9980	9980	9980	0
147	20250311	173100	20071090	9980	9980	9980	9980	0
148	20250311	173000	20071090	9980	9980	9980	9980	0
149	20250311	172900	20071090	9980	9980	9980	9980	0
150	20250311	172800	20071090	9980	9980	9980	9980	0
151	20250311	172700	20071090	9980	9980	9980	9980	0
152	20250311	172600	20071090	9980	9980	9980	9980	70
153	20250311	172500	20071090	9980	9980	9980	9980	0
154	20250311	172400	20071090	9980	9980	9980	9980	0
155	20250311	172300	20071090	9980	9980	9980	9980	0
156	20250311	172200	20071090	9980	9980	9980	9980	0
157	20250311	172100	20071090	9980	9980	9980	9980	0
158	20250311	172000	20071090	9980	9980	9980	9980	0
159	20250311	171900	20071090	9980	9980	9980	9980	0
160	20250311	171800	20071090	9980	9980	9980	9980	0
161	20250311	171700	20071090	9980	9980	9980	9980	0
162	20250311	171600	20071090	9980	9980	9980	9980	0
163	20250311	171500	20071090	9980	9980	9980	9980	0
164	20250311	171400	20071090	9980	9980	9980	9980	0
165	20250311	171300	20071090	9980	9980	9980	9980	0
166	20250311	171200	20071090	9980	9980	9980	9980	0
167	20250311	171100	20071090	9980	9980	9980	9980	0
168	20250311	171000	20071090	9980	9980	9980	9980	0
169	20250311	170900	20071090	9980	9980	9980	9980	0
170	20250311	170800	20071090	9980	9980	9980	9980	0
171	20250311	170700	20071090	9980	9980	9980	9980	0
172	20250311	170600	20071090	9980	9980	9980	9980	0
173	20250311	170500	20071090	9980	9980	9980	9980	0
174	20250311	170400	20071090	9980	9980	9980	9980	0
175	20250311	170300	20071090	9980	9980	9980	9980	0
176	20250311	170200	20071090	9980	9980	9980	9980	0
177	20250311	170100	20071090	9980	9980	9980	9980	0
178	20250311	170000	20071090	9980	9980	9980	9980	0
179	20250311	165900	20071090	9980	9980	9980	9980	0
180	20250311	165800	20071090	9980	9980	9980	9980	0
181	20250311	165700	20071090	9980	9980	9980	9980	0
182	20250311	165600	20071090	9980	9980	9980	9980	70
183	20250311	165500	20071090	9980	9980	9980	9980	0
184	20250311	165400	20071090	9980	9980	9980	9980	0
185	20250311	165300	20071090	9980	9980	9980	9980	0
186	20250311	165200	20071090	9980	9980	9980	9980	0
187	20250311	165100	20071090	9980	9980	9980	9980	0
188	20250311	165000	20071090	9980	9980	9980	9980	0
189	20250311	164900	20071090	9980	9980	9980	9980	0
190	20250311	164800	20071090	9980	9980	9980	9980	0
191	20250311	164700	20071090	9980	9980	9980	9980	0
192	20250311	164600	20071090	9980	9980	9980	9980	0
193	20250311	164500	20071090	9980	9980	9980	9980	0
194	20250311	164400	20071090	9980	9980	9980	9980	0
195	20250311	164300	20071090	9980	9980	9980	9980	0
196	20250311	164200	20071090	9980	9980	9980	9980	0
197	20250311	164100	20071090	9980	9980	9980	9980	0
198	20250311	164000	20071090	9980	9980	9980	9980	0
199	20250311	163900	20071090	9980	9980	9980	9980	0
200	20250311	163800	20071090	9980	9980	9980	9980	0
201	20250311	163700	20071090	9980	9980	9980	9980	0
202	20250311	163600	20071090	9980	9980	9980	9980	0
203	20250311	163500	20071090	9980	9980	9980	9980	0
204	20250311	163400	20071090	9980	9980	9980	9980	0
205	20250311	163300	20071090	9980	9980	9980	9980	0
206	20250311	163200	20071090	9980	9980	9980	9980	0
207	20250311	163100	20071090	9980	9980	9980	9980	0
208	20250311	163000	20071090	9980	9980	9980	9980	0
209	20250311	162900	20071090	9980	9980	9980	9980	0
210	20250311	162800	20071090	9980	9980	9980	9980	0
211	20250311	162700	20071090	9980	9980	9980	9980	0
212	20250311	162600	20071090	9980	9980	9980	9980	70
213	20250311	162500	20071090	9980	9980	9980	9980	0
214	20250311	162400	20071090	9980	9980	9980	9980	0
215	20250311	162300	20071090	9980	9980	9980	9980	0
216	20250311	162200	20071090	9980	9980	9980	9980	0
217	20250311	162100	20071090	9980	9980	9980	9980	0
218	20250311	162000	20071090	9980	9980	9980	9980	0
219	20250311	161900	20071090	9980	9980	9980	9980	0
220	20250311	161800	20071090	9980	9980	9980	9980	0
221	20250311	161700	20071090	9980	9980	9980	9980	0
222	20250311	161600	20071090	9980	9980	9980	9980	0
223	20250311	161500	20071090	9980	9980	9980	9980	0
224	20250311	161400	20071090	9980	9980	9980	9980	0
225	20250311	161300	20071090	9980	9980	9980	9980	0
226	20250311	161200	20071090	9980	9980	9980	9980	0
227	20250311	161100	20071090	9980	9980	9980	9980	0
228	20250311	161000	20071090	9980	9980	9980	9980	0
229	20250311	160900	20071090	9980	9980	9980	9980	0
230	20250311	160800	20071090	9980	9980	9980	9980	0
231	20250311	160700	20071090	9980	9980	9980	9980	0
232	20250311	160600	20071090	9980	9980	9980	9980	0
233	20250311	160500	20071090	9980	9980	9980	9980	0
234	20250311	160400	20071090	9980	9980	9980	9980	0
235	20250311	160300	20071090	9980	9980	9980	9980	0
236	20250311	160200	20071090	9980	9980	9980	9980	0
237	20250311	160100	20071090	9980	9980	9980	9980	0
238	20250311	160000	20071090	9980	9980	9980	9980	0
239	20250311	155900	20071090	9980	9980	9980	9980	0
240	20250311	155800	20071090	9980	9980	9980	9980	0
241	20250311	155700	20071090	9980	9980	9980	9980	0
242	20250311	155600	20071090	9980	9980	9980	9980	70
243	20250311	155500	20071090	9980	9980	9980	9980	0
244	20250311	155400	20071090	9980	9980	9980	9980	0
245	20250311	155300	20071090	9980	9980	9980	9980	0
246	20250311	155200	20071090	9980	9980	9980	9980	0
247	20250311	155100	20071090	9980	9980	9980	9980	0
248	20250311	155000	20071090	9980	9980	9980	9980	0
249	20250311	154900	20071090	9980	9980	9980	9980	0
250	20250311	154800	20071090	9980	9980	9980	9980	0
251	20250311	154700	20071090	9980	9980	9980	9980	0
252	20250311	154600	20071090	9980	9980	9980	9980	0
253	20250311	154500	20071090	9980	9980	9980	9980	0
254	20250311	154400	20071090	9980	9980	9980	9980	0
255	20250311	154300	20071090	9980	9980	9980	9980	0
256	20250311	154200	20071090	9980	9980	9980	9980	0
257	20250311	154100	20071090	9980	9980	9980	9980	0
258	20250311	154000	20071090	9980	9980	9980	9980	0
259	20250311	153900	20071090	9980	9980	9980	9980	0
260	20250311	153800	20071090	9980	9980	9980	9980	0
261	20250311	153700	20071090	9980	9980	9980	9980	0
262	20250311	153600	20071090	9980	9980	9980	9980	0
263	20250311	153500	20071090	9980	9980	9980	9980	0
264	20250311	153400	20071090	9980	9980	9980	9980	0
265	20250311	153300	20071090	9980	9980	9980	9980	0
266	20250311	153200	20071090	9980	9980	9980	9980	0
267	20250311	153100	20071090	9980	9980	9980	9980	0
268	20250311	153000	20071090	9980	9980	9980	9980	70
269	20250311	152900	19372490	9980	9980	9980	9980	0
270	20250311	152800	19372490	9980	9980	9980	9980	0
271	20250311	152700	19372490	9980	9980	9980	9980	0
272	20250311	152600	19372490	9980	9980	9980	9980	0
273	20250311	152500	19372490	9980	9980	9980	9980	0
274	20250311	152400	19372490	9980	9980	9980	9980	0
275	20250311	152300	19372490	9980	9980	9980	9980	0
276	20250311	152200	19372490	9980	9980	9980	9980	0
277	20250311	152100	19372490	9980	9980	9980	9980	0
278	20250311	152000	19372490	9980	9980	9980	9980	0
279	20250311	151900	19372490	9980	9980	9980	9980	0
280	20250311	151800	19372490	9980	9980	9980	9980	0
281	20250311	151700	19372490	9980	9980	9980	9980	0
282	20250311	151600	19372490	9980	9980	9980	9980	0
283	20250311	151500	19372490	9980	9980	9980	9980	0
284	20250311	151400	19372490	9980	9980	9980	9980	0
285	20250311	151300	19372490	9980	9980	9980	9980	0
286	20250311	151200	19372490	9980	9980	9980	9980	0
287	20250311	151100	19372490	9980	9980	9980	9980	0
288	20250311	151000	19372490	9980	9980	9980	9980	0
289	20250311	150900	19372490	9980	9980	9980	9980	0
290	20250311	150800	19372490	9980	9980	9980	9980	0
291	20250311	150700	19372490	9980	9980	9980	9980	0
292	20250311	150600	19372490	9980	9980	9980	9980	0
293	20250311	150500	19372490	9980	9980	9980	9980	0
294	20250311	150400	19372490	9980	9980	9980	9980	10
295	20250311	150300	19272690	9980	9980	9980	9980	0
296	20250311	150200	19272690	9980	9980	9980	9980	0
297	20250311	150100	19272690	9980	9980	9980	9980	0
298	20250311	150000	19272690	9980	9980	9980	9980	0
299	20250311	145900	19272690	9980	9980	9980	9980	0
300	20250311	145800	19272690	9980	9980	9980	9980	0
301	20250311	145700	19272690	9980	9980	9980	9980	0
302	20250311	145600	19272690	9980	9980	9980	9980	0
303	20250311	145500	19272690	9980	9980	9980	9980	0
304	20250311	145400	19272690	9980	9980	9980	9980	2
305	20250311	145300	19252730	9970	9970	9970	9970	0
306	20250311	145200	19252730	9970	9970	9970	9970	0
307	20250311	145100	19252730	9970	9970	9970	9970	0
308	20250311	145000	19252730	9970	9970	9970	9970	0
309	20250311	144900	19252730	9970	9970	9970	9970	0
310	20250311	144800	19252730	9970	9970	9970	9970	0
311	20250311	144700	19252730	9970	9970	9970	9970	0
312	20250311	144600	19252730	9970	9970	9970	9970	0
313	20250311	144500	19252730	9970	9970	9970	9970	0
314	20250311	144400	19252730	9970	9970	9970	9970	93
315	20250311	144300	18325520	9970	9970	9970	9970	0
316	20250311	144200	18325520	9970	9970	9970	9970	0
317	20250311	144100	18325520	9970	9970	9970	9970	1
318	20250311	144000	18315550	9970	9970	9970	9970	0
319	20250311	143900	18315550	9970	9970	9970	9970	0
320	20250311	143800	18315550	9970	9970	9970	9970	0
321	20250311	143700	18315550	9970	9970	9970	9970	0
322	20250311	143600	18315550	9970	9970	9970	9970	0
323	20250311	143500	18315550	9970	9970	9970	9970	0
324	20250311	143400	18315550	9970	9970	9970	9970	0
325	20250311	143300	18315550	9970	9970	9970	9970	0
326	20250311	143200	18315550	9970	9970	9970	9970	10
327	20250311	143100	18215850	9970	9970	9970	9970	0
328	20250311	143000	18215850	9970	9970	9970	9970	0
329	20250311	142900	18215850	9970	9970	9970	9970	0
330	20250311	142800	18215850	9970	9970	9970	9970	0
331	20250311	142700	18215850	9970	9970	9970	9970	0
332	20250311	142600	18215850	9970	9970	9970	9970	0
333	20250311	142500	18215850	9970	9970	9970	9970	0
334	20250311	142400	18215850	9970	9970	9970	9970	0
335	20250311	142300	18215850	9970	9970	9970	9970	0
336	20250311	142200	18215850	9970	9970	9970	9970	44
337	20250311	142100	17777170	9980	9980	9980	9980	0
338	20250311	142000	17777170	9980	9980	9980	9980	1
339	20250311	141900	17767190	9980	9980	9980	9980	0
340	20250311	141800	17767190	9980	9980	9980	9980	30
341	20250311	141700	17467790	9980	9980	9980	9980	50
342	20250311	141600	16968790	9980	9980	9980	9980	0
343	20250311	141500	16968790	9980	9980	9980	9980	0
344	20250311	141400	16968790	9980	9980	9980	9980	10
345	20250311	141300	16868990	9970	9970	9970	9970	0
346	20250311	141200	16868990	9970	9970	9970	9970	0
347	20250311	141100	16868990	9970	9970	9970	9970	0
348	20250311	141000	16868990	9970	9970	9970	9970	0
349	20250311	140900	16868990	9970	9970	9970	9970	0
350	20250311	140800	16868990	9970	9970	9970	9970	0
351	20250311	140700	16868990	9970	9970	9970	9970	0
352	20250311	140600	16868990	9970	9970	9970	9970	0
353	20250311	140500	16868990	9970	9970	9970	9970	0
354	20250311	140400	16868990	9970	9970	9970	9970	0
355	20250311	140300	16868990	9970	9970	9970	9970	0
356	20250311	140200	16868990	9970	9970	9970	9970	0
357	20250311	140100	16868990	9970	9970	9970	9970	0
358	20250311	140000	16868990	9970	9970	9970	9970	0
359	20250311	135900	16868990	9970	9970	9970	9970	0
360	20250311	135800	16868990	9970	9970	9970	9970	0
361	20250311	135700	16868990	9970	9970	9970	9970	0
362	20250311	135600	16868990	9970	9970	9970	9970	0
363	20250311	135500	16868990	9970	9970	9970	9970	0
364	20250311	135400	16868990	9970	9970	9970	9970	0
365	20250311	135300	16868990	9970	9970	9970	9970	0
366	20250311	135200	16868990	9970	9970	9970	9970	0
367	20250311	135100	16868990	9970	9970	9970	9970	0
368	20250311	135000	16868990	9970	9970	9970	9970	0
369	20250311	134900	16868990	9970	9970	9970	9970	0
370	20250311	134800	16868990	9970	9970	9970	9970	0
371	20250311	134700	16868990	9970	9970	9970	9970	0
372	20250311	134600	16868990	9970	9970	9970	9970	0
373	20250311	134500	16868990	9970	9970	9970	9970	0
374	20250311	134400	16868990	9970	9970	9970	9970	0
375	20250311	134300	16868990	9970	9970	9970	9970	0
376	20250311	134200	16868990	9970	9970	9970	9970	120
377	20250311	134100	15672590	9970	9970	9970	9970	0
378	20250311	134000	15672590	9970	9970	9970	9970	0
379	20250311	133900	15672590	9970	9970	9970	9970	0
380	20250311	133800	15672590	9970	9970	9970	9970	0
381	20250311	133700	15672590	9970	9970	9970	9970	0
382	20250311	133600	15672590	9970	9970	9970	9970	0
383	20250311	133500	15672590	9970	9970	9970	9970	0
384	20250311	133400	15672590	9970	9970	9970	9970	0
385	20250311	133300	15672590	9970	9970	9970	9970	0
386	20250311	133200	15672590	9970	9970	9970	9970	0
387	20250311	133100	15672590	9970	9970	9970	9970	0
388	20250311	133000	15672590	9970	9970	9970	9970	0
389	20250311	132900	15672590	9970	9970	9970	9970	0
390	20250311	132800	15672590	9970	9970	9970	9970	0
391	20250311	132700	15672590	9970	9970	9970	9970	0
392	20250311	132600	15672590	9970	9970	9970	9970	0
393	20250311	132500	15672590	9970	9970	9970	9970	0
394	20250311	132400	15672590	9970	9970	9970	9970	0
395	20250311	132300	15672590	9970	9970	9970	9970	0
396	20250311	132200	15672590	9970	9970	9970	9970	0
397	20250311	132100	15672590	9970	9970	9970	9970	0
398	20250311	132000	15672590	9970	9970	9970	9970	0
399	20250311	131900	15672590	9970	9970	9970	9970	0
400	20250311	131800	15672590	9970	9970	9970	9970	0
401	20250311	131700	15672590	9970	9970	9970	9970	93
402	20250311	131600	14745380	9980	9980	9980	9980	0
403	20250311	131500	14745380	9980	9980	9980	9980	0
404	20250311	131400	14745380	9980	9980	9980	9980	0
405	20250311	131300	14745380	9980	9980	9980	9980	0
406	20250311	131200	14745380	9980	9980	9980	9980	0
407	20250311	131100	14745380	9980	9980	9980	9980	0
408	20250311	131000	14745380	9980	9980	9980	9980	0
409	20250311	130900	14745380	9980	9980	9980	9980	0
410	20250311	130800	14745380	9980	9980	9980	9980	0
411	20250311	130700	14745380	9980	9980	9980	9980	0
412	20250311	130600	14745380	9980	9980	9980	9980	0
413	20250311	130500	14745380	9980	9980	9980	9980	0
414	20250311	130400	14745380	9980	9980	9980	9980	0
415	20250311	130300	14745380	9980	9980	9980	9980	0
416	20250311	130200	14745380	9980	9980	9980	9980	0
417	20250311	130100	14745380	9980	9980	9980	9980	0
418	20250311	130000	14745380	9980	9980	9980	9980	0
419	20250311	125900	14745380	9980	9980	9980	9980	0
420	20250311	125800	14745380	9980	9980	9980	9980	0
421	20250311	125700	14745380	9980	9980	9980	9980	0
422	20250311	125600	14745380	9980	9980	9980	9980	0
423	20250311	125500	14745380	9980	9980	9980	9980	0
424	20250311	125400	14745380	9980	9980	9980	9980	0
425	20250311	125300	14745380	9980	9980	9980	9980	0
426	20250311	125200	14745380	9980	9980	9980	9980	0
427	20250311	125100	14745380	9980	9980	9980	9980	0
428	20250311	125000	14745380	9980	9980	9980	9980	0
429	20250311	124900	14745380	9980	9980	9980	9980	0
430	20250311	124800	14745380	9980	9980	9980	9980	0
431	20250311	124700	14745380	9980	9980	9980	9980	0
432	20250311	124600	14745380	9980	9980	9980	9980	0
433	20250311	124500	14745380	9980	9980	9980	9980	0
434	20250311	124400	14745380	9980	9980	9980	9980	0
435	20250311	124300	14745380	9980	9980	9980	9980	0
436	20250311	124200	14745380	9980	9980	9980	9980	0
437	20250311	124100	14745380	9980	9980	9980	9980	0
438	20250311	124000	14745380	9980	9980	9980	9980	0
439	20250311	123900	14745380	9980	9980	9980	9980	0
440	20250311	123800	14745380	9980	9980	9980	9980	0
441	20250311	123700	14745380	9980	9980	9980	9980	0
442	20250311	123600	14745380	9980	9980	9980	9980	0
443	20250311	123500	14745380	9980	9980	9980	9980	0
444	20250311	123400	14745380	9980	9980	9980	9980	0
445	20250311	123300	14745380	9980	9980	9980	9980	0
446	20250311	123200	14745380	9980	9980	9980	9980	0
447	20250311	123100	14745380	9980	9980	9980	9980	0
448	20250311	123000	14745380	9980	9980	9980	9980	10
449	20250311	122900	14645580	9970	9970	9970	9970	0
450	20250311	122800	14645580	9970	9970	9970	9970	0
451	20250311	122700	14645580	9970	9970	9970	9970	0
452	20250311	122600	14645580	9970	9970	9970	9970	0
453	20250311	122500	14645580	9970	9970	9970	9970	0
454	20250311	122400	14645580	9970	9970	9970	9970	0
455	20250311	122300	14645580	9970	9970	9970	9970	0
456	20250311	122200	14645580	9970	9970	9970	9970	0
457	20250311	122100	14645580	9970	9970	9970	9970	0
458	20250311	122000	14645580	9970	9970	9970	9970	0
459	20250311	121900	14645580	9970	9970	9970	9970	0
460	20250311	121800	14645580	9970	9970	9970	9970	0
461	20250311	121700	14645580	9970	9970	9970	9970	0
462	20250311	121600	14645580	9970	9970	9970	9970	0
463	20250311	121500	14645580	9970	9970	9970	9970	0
464	20250311	121400	14645580	9970	9970	9970	9970	0
465	20250311	121300	14645580	9970	9970	9970	9970	0
466	20250311	121200	14645580	9970	9970	9970	9970	0
467	20250311	121100	14645580	9970	9970	9970	9970	0
468	20250311	121000	14645580	9970	9970	9970	9970	2
469	20250311	120900	14625640	9960	9960	9960	9960	0
470	20250311	120800	14625640	9960	9960	9960	9960	0
471	20250311	120700	14625640	9960	9960	9960	9960	0
472	20250311	120600	14625640	9960	9960	9960	9960	0
473	20250311	120500	14625640	9960	9960	9960	9960	0
474	20250311	120400	14625640	9960	9960	9960	9960	35
475	20250311	120300	14277040	9940	9940	9940	9940	0
476	20250311	120200	14277040	9940	9940	9940	9940	0
477	20250311	120100	14277040	9940	9940	9940	9940	0
478	20250311	120000	14277040	9940	9940	9940	9940	0
479	20250311	115900	14277040	9940	9940	9940	9940	49
480	20250311	115800	13789980	9980	9980	9980	9980	0
481	20250311	115700	13789980	9980	9980	9980	9980	0
482	20250311	115600	13789980	9980	9980	9980	9980	0
483	20250311	115500	13789980	9980	9980	9980	9980	0
484	20250311	115400	13789980	9980	9980	9980	9980	0
485	20250311	115300	13789980	9980	9980	9980	9980	0
486	20250311	115200	13789980	9980	9980	9980	9980	0
487	20250311	115100	13789980	9980	9980	9980	9980	0
488	20250311	115000	13789980	9980	9980	9980	9980	0
489	20250311	114900	13789980	9980	9980	9980	9980	0
490	20250311	114800	13789980	9980	9980	9980	9980	0
491	20250311	114700	13789980	9980	9980	9980	9980	0
492	20250311	114600	13789980	9980	9980	9980	9980	0
493	20250311	114500	13789980	9980	9980	9980	9980	0
494	20250311	114400	13789980	9980	9980	9980	9980	0
495	20250311	114300	13789980	9980	9980	9980	9980	0
496	20250311	114200	13789980	9980	9980	9980	9980	0
497	20250311	114100	13789980	9980	9980	9980	9980	0
498	20250311	114000	13789980	9980	9980	9980	9980	0
499	20250311	113900	13789980	9980	9980	9980	9980	0
500	20250311	113800	13789980	9980	9980	9980	9980	0
501	20250311	113700	13789980	9980	9980	9980	9980	0
502	20250311	113600	13789980	9980	9980	9980	9980	0
503	20250311	113500	13789980	9980	9980	9980	9980	0
504	20250311	113400	13789980	9980	9980	9980	9980	0
505	20250311	113300	13789980	9980	9980	9980	9980	0
506	20250311	113200	13789980	9980	9980	9980	9980	0
507	20250311	113100	13789980	9980	9980	9980	9980	0
508	20250311	113000	13789980	9980	9980	9980	9980	0
509	20250311	112900	13789980	9980	9980	9980	9980	0
510	20250311	112800	13789980	9980	9980	9980	9980	0
511	20250311	112700	13789980	9980	9980	9980	9980	0
512	20250311	112600	13789980	9980	9980	9980	9980	10
513	20250311	112500	13690180	9970	9970	9970	9970	0
514	20250311	112400	13690180	9970	9970	9970	9970	0
515	20250311	112300	13690180	9970	9970	9970	9970	0
516	20250311	112200	13690180	9970	9970	9970	9970	0
517	20250311	112100	13690180	9970	9960	9970	9960	10
518	20250311	112000	13590560	9960	9960	9960	9960	0
519	20250311	111900	13590560	9960	9960	9960	9960	0
520	20250311	111800	13590560	9960	9960	9960	9960	0
521	20250311	111700	13590560	9960	9960	9960	9960	0
522	20250311	111600	13590560	9960	9960	9960	9960	0
523	20250311	111500	13590560	9960	9960	9960	9960	0
524	20250311	111400	13590560	9960	9960	9960	9960	0
525	20250311	111300	13590560	9960	9960	9960	9960	0
526	20250311	111200	13590560	9960	9960	9960	9960	54
527	20250311	111100	13052720	9980	9980	9980	9980	0
528	20250311	111000	13052720	9980	9980	9980	9980	0
529	20250311	110900	13052720	9980	9980	9980	9980	0
530	20250311	110800	13052720	9980	9980	9980	9980	0
531	20250311	110700	13052720	9980	9980	9980	9980	0
532	20250311	110600	13052720	9980	9980	9980	9980	0
533	20250311	110500	13052720	9980	9980	9980	9980	0
534	20250311	110400	13052720	9980	9980	9980	9980	0
535	20250311	110300	13052720	9980	9980	9980	9980	0
536	20250311	110200	13052720	9980	9980	9980	9980	0
537	20250311	110100	13052720	9980	9980	9980	9980	0
538	20250311	110000	13052720	9980	9980	9980	9980	0
539	20250311	105900	13052720	9980	9980	9980	9980	0
540	20250311	105800	13052720	9980	9980	9980	9980	0
541	20250311	105700	13052720	9980	9980	9980	9980	0
542	20250311	105600	13052720	9980	9980	9980	9980	0
543	20250311	105500	13052720	9980	9980	9980	9980	0
544	20250311	105400	13052720	9980	9980	9980	9980	0
545	20250311	105300	13052720	9980	9980	9980	9980	0
546	20250311	105200	13052720	9980	9980	9980	9980	0
547	20250311	105100	13052720	9980	9980	9980	9980	0
548	20250311	105000	13052720	9980	9980	9980	9980	0
549	20250311	104900	13052720	9980	9980	9980	9980	10
550	20250311	104800	12952920	9960	9960	9960	9960	0
551	20250311	104700	12952920	9960	9960	9960	9960	0
552	20250311	104600	12952920	9960	9960	9960	9960	0
553	20250311	104500	12952920	9960	9960	9960	9960	0
554	20250311	104400	12952920	9960	9960	9960	9960	0
555	20250311	104300	12952920	9960	9960	9960	9960	35
556	20250311	104200	12604320	9980	9980	9980	9980	0
557	20250311	104100	12604320	9980	9980	9980	9980	0
558	20250311	104000	12604320	9980	9980	9980	9980	0
559	20250311	103900	12604320	9980	9960	9980	9960	3
560	20250311	103800	12574410	9960	9960	9960	9960	0
561	20250311	103700	12574410	9960	9960	9960	9960	0
562	20250311	103600	12574410	9960	9960	9960	9960	0
563	20250311	103500	12574410	9960	9950	9960	9950	2
564	20250311	103400	12554500	9950	9950	9950	9950	1
565	20250311	103300	12544550	9970	9960	9970	9960	3
566	20250311	103200	12514660	9950	9960	9970	9950	195
567	20250311	103100	10572500	9960	9960	9980	9960	6
568	20250311	103000	10512710	9990	9990	9990	9990	0
569	20250311	102900	10512710	9990	9990	9990	9990	0
570	20250311	102800	10512710	9990	9990	9990	9990	0
571	20250311	102700	10512710	9990	9990	9990	9990	0
572	20250311	102600	10512710	9990	9990	9990	9990	0
573	20250311	102500	10512710	9990	9990	9990	9990	0
574	20250311	102400	10512710	9990	9990	9990	9990	0
575	20250311	102300	10512710	9990	9990	9990	9990	0
576	20250311	102200	10512710	9990	9990	9990	9990	0
577	20250311	102100	10512710	9990	9990	9990	9990	0
578	20250311	102000	10512710	9990	9990	9990	9990	0
579	20250311	101900	10512710	9990	9990	9990	9990	0
580	20250311	101800	10512710	9990	9990	9990	9990	0
581	20250311	101700	10512710	9990	9990	9990	9990	10
582	20250311	101600	10412810	9920	9920	9920	9920	0
583	20250311	101500	10412810	9920	9930	9930	9920	535
584	20250311	101400	5100610	9930	9930	9930	9930	0
585	20250311	101300	5100610	9930	9930	9930	9930	0
586	20250311	101200	5100610	9930	9930	9930	9930	1
587	20250311	101100	5090680	9930	9930	9930	9930	0
588	20250311	101000	5090680	9930	9930	9930	9930	1
589	20250311	100900	5080750	9930	9930	9930	9930	0
590	20250311	100800	5080750	9930	9930	9930	9930	2
591	20250311	100700	5060890	9930	9930	9930	9930	0
592	20250311	100600	5060890	9930	9930	9930	9930	0
593	20250311	100500	5060890	9930	9930	9930	9930	0
594	20250311	100400	5060890	9930	9930	9930	9930	5
595	20250311	100300	5011240	9930	9930	9930	9930	0
596	20250311	100200	5011240	9930	9930	9930	9930	0
597	20250311	100100	5011240	9930	9930	9930	9930	0
598	20250311	100000	5011240	9930	9930	9930	9930	0
599	20250311	095900	5011240	9930	9930	9930	9930	0
600	20250311	095800	5011240	9930	9930	9930	9930	0
601	20250311	095700	5011240	9930	9930	9930	9930	0
602	20250311	095600	5011240	9930	9930	9930	9930	0
603	20250311	095500	5011240	9930	9930	9930	9930	0
604	20250311	095400	5011240	9930	9930	9930	9930	0
605	20250311	095300	5011240	9930	9930	9930	9930	0
606	20250311	095200	5011240	9930	9930	9930	9930	0
607	20250311	095100	5011240	9930	9930	9930	9930	0
608	20250311	095000	5011240	9930	9930	9930	9930	0
609	20250311	094900	5011240	9930	9930	9930	9930	0
610	20250311	094800	5011240	9930	9930	9930	9930	0
611	20250311	094700	5011240	9930	9930	9930	9930	0
612	20250311	094600	5011240	9930	9930	9930	9930	1
613	20250311	094500	5001310	9930	9930	9930	9930	1
614	20250311	094400	4991380	9930	9930	9930	9930	6
615	20250311	094300	4931800	9930	9930	9930	9930	0
616	20250311	094200	4931800	9930	9930	9930	9930	0
617	20250311	094100	4931800	9930	9930	9930	9930	0
618	20250311	094000	4931800	9930	9930	9930	9930	0
619	20250311	093900	4931800	9930	9930	9930	9930	0
620	20250311	093800	4931800	9930	9930	9930	9930	0
621	20250311	093700	4931800	9930	9930	9930	9930	0
622	20250311	093600	4931800	9930	9930	9930	9930	0
623	20250311	093500	4931800	9930	9930	9930	9930	0
624	20250311	093400	4931800	9930	9930	9930	9930	0
625	20250311	093300	4931800	9930	9930	9930	9930	10
626	20250311	093200	4832500	9920	9920	9920	9920	1
627	20250311	093100	4822580	9920	9920	9980	9920	11
628	20250311	093000	4713000	9900	9920	9920	9900	36
629	20250311	092900	4356520	9920	9920	9920	9920	1
630	20250311	092800	4346600	9920	9920	9920	9920	0
631	20250311	092700	4346600	9920	9900	9980	9900	24
632	20250311	092600	4108520	9900	9880	9970	9880	19
633	20250311	092500	3920190	9970	9970	9970	9970	0
634	20250311	092400	3920190	9970	9880	9970	9880	2
635	20250311	092300	3900340	9880	9880	9880	9880	1
636	20250311	092200	3890460	9880	9880	9930	9880	4
637	20250311	092100	3850840	9880	9880	9880	9880	0
638	20250311	092000	3850840	9880	9930	9930	9880	14
639	20250311	091900	3712020	9850	9900	9900	9830	355
640	20250311	091800	218810	9910	9960	9960	9910	10
641	20250311	091700	119580	9980	9980	9980	9980	0
642	20250311	091600	119580	9980	9980	9980	9980	0
643	20250311	091500	119580	9980	9980	9980	9980	0
644	20250311	091400	119580	9980	9980	9980	9980	0
645	20250311	091300	119580	9980	9980	9980	9980	0
646	20250311	091200	119580	9980	9980	9980	9980	0
647	20250311	091100	119580	9980	9980	9980	9980	0
648	20250311	091000	119580	9980	9980	9980	9980	0
649	20250311	090900	119580	9980	9980	9980	9980	0
650	20250311	090800	119580	9980	9980	9980	9980	0
651	20250311	090700	119580	9980	9980	9980	9980	0
652	20250311	090600	119580	9980	9980	9980	9980	0
653	20250311	090500	119580	9980	9980	9980	9980	0
654	20250311	090400	119580	9980	9980	9980	9980	0
655	20250311	090300	119580	9980	9980	9980	9980	1
656	20250311	090200	109600	9970	9970	9970	9970	0
657	20250311	090100	109600	9970	9970	9970	9970	0
658	20250311	090000	109600	9970	9950	9970	9950	11