KissMeData/071950/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	195300	75268900	9500	9500	9500	9500	40
3	20250321	195200	75268900	9500	9500	9500	9500	0
4	20250321	195100	75268900	9500	9500	9500	9500	0
5	20250321	195000	75268900	9500	9500	9500	9500	0
6	20250321	194900	75268900	9500	9500	9500	9500	0
7	20250321	194800	75268900	9500	9500	9500	9500	0
8	20250321	194700	75268900	9500	9500	9500	9500	0
9	20250321	194600	75268900	9500	9500	9500	9500	0
10	20250321	194500	75268900	9500	9500	9500	9500	0
11	20250321	194400	75268900	9500	9500	9500	9500	0
12	20250321	194300	75268900	9500	9500	9500	9500	0
13	20250321	194200	75268900	9500	9500	9500	9500	0
14	20250321	194100	75268900	9500	9500	9500	9500	0
15	20250321	194000	75268900	9500	9500	9500	9500	0
16	20250321	193900	75268900	9500	9500	9500	9500	0
17	20250321	193800	75268900	9500	9500	9500	9500	0
18	20250321	193700	75268900	9500	9500	9500	9500	0
19	20250321	193600	75268900	9500	9500	9500	9500	0
20	20250321	193500	75268900	9500	9500	9500	9500	0
21	20250321	193400	75268900	9500	9500	9500	9500	0
22	20250321	193300	75268900	9500	9500	9500	9500	0
23	20250321	193200	75268900	9500	9500	9500	9500	0
24	20250321	193100	75268900	9500	9500	9500	9500	0
25	20250321	193000	75268900	9500	9500	9500	9500	0
26	20250321	192900	75268900	9500	9500	9500	9500	0
27	20250321	192800	75268900	9500	9500	9500	9500	0
28	20250321	192700	75268900	9500	9500	9500	9500	0
29	20250321	192600	75268900	9500	9500	9500	9500	0
30	20250321	192500	75268900	9500	9500	9500	9500	0
31	20250321	192400	75268900	9500	9500	9500	9500	0
32	20250321	192300	75268900	9500	9500	9500	9500	40
33	20250321	192200	75268900	9500	9500	9500	9500	0
34	20250321	192100	75268900	9500	9500	9500	9500	0
35	20250321	192000	75268900	9500	9500	9500	9500	0
36	20250321	191900	75268900	9500	9500	9500	9500	0
37	20250321	191800	75268900	9500	9500	9500	9500	0
38	20250321	191700	75268900	9500	9500	9500	9500	0
39	20250321	191600	75268900	9500	9500	9500	9500	0
40	20250321	191500	75268900	9500	9500	9500	9500	0
41	20250321	191400	75268900	9500	9500	9500	9500	0
42	20250321	191300	75268900	9500	9500	9500	9500	0
43	20250321	191200	75268900	9500	9500	9500	9500	0
44	20250321	191100	75268900	9500	9500	9500	9500	0
45	20250321	191000	75268900	9500	9500	9500	9500	0
46	20250321	190900	75268900	9500	9500	9500	9500	0
47	20250321	190800	75268900	9500	9500	9500	9500	0
48	20250321	190700	75268900	9500	9500	9500	9500	0
49	20250321	190600	75268900	9500	9500	9500	9500	0
50	20250321	190500	75268900	9500	9500	9500	9500	0
51	20250321	190400	75268900	9500	9500	9500	9500	0
52	20250321	190300	75268900	9500	9500	9500	9500	0
53	20250321	190200	75268900	9500	9500	9500	9500	0
54	20250321	190100	75268900	9500	9500	9500	9500	0
55	20250321	190000	75268900	9500	9500	9500	9500	0
56	20250321	185900	75268900	9500	9500	9500	9500	0
57	20250321	185800	75268900	9500	9500	9500	9500	0
58	20250321	185700	75268900	9500	9500	9500	9500	0
59	20250321	185600	75268900	9500	9500	9500	9500	0
60	20250321	185500	75268900	9500	9500	9500	9500	0
61	20250321	185400	75268900	9500	9500	9500	9500	0
62	20250321	185300	75268900	9500	9500	9500	9500	40
63	20250321	185200	75268900	9500	9500	9500	9500	0
64	20250321	185100	75268900	9500	9500	9500	9500	0
65	20250321	185000	75268900	9500	9500	9500	9500	0
66	20250321	184900	75268900	9500	9500	9500	9500	0
67	20250321	184800	75268900	9500	9500	9500	9500	0
68	20250321	184700	75268900	9500	9500	9500	9500	0
69	20250321	184600	75268900	9500	9500	9500	9500	0
70	20250321	184500	75268900	9500	9500	9500	9500	0
71	20250321	184400	75268900	9500	9500	9500	9500	0
72	20250321	184300	75268900	9500	9500	9500	9500	0
73	20250321	184200	75268900	9500	9500	9500	9500	0
74	20250321	184100	75268900	9500	9500	9500	9500	0
75	20250321	184000	75268900	9500	9500	9500	9500	0
76	20250321	183900	75268900	9500	9500	9500	9500	0
77	20250321	183800	75268900	9500	9500	9500	9500	0
78	20250321	183700	75268900	9500	9500	9500	9500	0
79	20250321	183600	75268900	9500	9500	9500	9500	0
80	20250321	183500	75268900	9500	9500	9500	9500	0
81	20250321	183400	75268900	9500	9500	9500	9500	0
82	20250321	183300	75268900	9500	9500	9500	9500	0
83	20250321	183200	75268900	9500	9500	9500	9500	0
84	20250321	183100	75268900	9500	9500	9500	9500	0
85	20250321	183000	75268900	9500	9500	9500	9500	0
86	20250321	182900	75268900	9500	9500	9500	9500	0
87	20250321	182800	75268900	9500	9500	9500	9500	0
88	20250321	182700	75268900	9500	9500	9500	9500	0
89	20250321	182600	75268900	9500	9500	9500	9500	0
90	20250321	182500	75268900	9500	9500	9500	9500	0
91	20250321	182400	75268900	9500	9500	9500	9500	0
92	20250321	182300	75268900	9500	9500	9500	9500	40
93	20250321	182200	75268900	9500	9500	9500	9500	0
94	20250321	182100	75268900	9500	9500	9500	9500	0
95	20250321	182000	75268900	9500	9500	9500	9500	0
96	20250321	181900	75268900	9500	9500	9500	9500	0
97	20250321	181800	75268900	9500	9500	9500	9500	0
98	20250321	181700	75268900	9500	9500	9500	9500	0
99	20250321	181600	75268900	9500	9500	9500	9500	0
100	20250321	181500	75268900	9500	9500	9500	9500	0
101	20250321	181400	75268900	9500	9500	9500	9500	0
102	20250321	181300	75268900	9500	9500	9500	9500	0
103	20250321	181200	75268900	9500	9500	9500	9500	0
104	20250321	181100	75268900	9500	9500	9500	9500	0
105	20250321	181000	75268900	9500	9500	9500	9500	0
106	20250321	180900	75268900	9500	9500	9500	9500	0
107	20250321	180800	75268900	9500	9500	9500	9500	0
108	20250321	180700	75268900	9500	9500	9500	9500	0
109	20250321	180600	75268900	9500	9500	9500	9500	0
110	20250321	180500	75268900	9500	9500	9500	9500	0
111	20250321	180400	75268900	9500	9500	9500	9500	0
112	20250321	180300	75268900	9500	9500	9500	9500	0
113	20250321	180200	75268900	9500	9500	9500	9500	0
114	20250321	180100	75268900	9500	9500	9500	9500	0
115	20250321	180000	75268900	9500	9500	9500	9500	0
116	20250321	175900	75268900	9500	9500	9500	9500	0
117	20250321	175800	75268900	9500	9500	9500	9500	0
118	20250321	175700	75268900	9500	9500	9500	9500	0
119	20250321	175600	75268900	9500	9500	9500	9500	0
120	20250321	175500	75268900	9500	9500	9500	9500	0
121	20250321	175400	75268900	9500	9500	9500	9500	0
122	20250321	175300	75268900	9500	9500	9500	9500	40
123	20250321	175200	75268900	9500	9500	9500	9500	0
124	20250321	175100	75268900	9500	9500	9500	9500	0
125	20250321	175000	75268900	9500	9500	9500	9500	0
126	20250321	174900	75268900	9500	9500	9500	9500	0
127	20250321	174800	75268900	9500	9500	9500	9500	0
128	20250321	174700	75268900	9500	9500	9500	9500	0
129	20250321	174600	75268900	9500	9500	9500	9500	0
130	20250321	174500	75268900	9500	9500	9500	9500	0
131	20250321	174400	75268900	9500	9500	9500	9500	0
132	20250321	174300	75268900	9500	9500	9500	9500	0
133	20250321	174200	75268900	9500	9500	9500	9500	0
134	20250321	174100	75268900	9500	9500	9500	9500	0
135	20250321	174000	75268900	9500	9500	9500	9500	0
136	20250321	173900	75268900	9500	9500	9500	9500	0
137	20250321	173800	75268900	9500	9500	9500	9500	0
138	20250321	173700	75268900	9500	9500	9500	9500	0
139	20250321	173600	75268900	9500	9500	9500	9500	0
140	20250321	173500	75268900	9500	9500	9500	9500	0
141	20250321	173400	75268900	9500	9500	9500	9500	0
142	20250321	173300	75268900	9500	9500	9500	9500	0
143	20250321	173200	75268900	9500	9500	9500	9500	0
144	20250321	173100	75268900	9500	9500	9500	9500	0
145	20250321	173000	75268900	9500	9500	9500	9500	0
146	20250321	172900	75268900	9500	9500	9500	9500	0
147	20250321	172800	75268900	9500	9500	9500	9500	0
148	20250321	172700	75268900	9500	9500	9500	9500	0
149	20250321	172600	75268900	9500	9500	9500	9500	0
150	20250321	172500	75268900	9500	9500	9500	9500	0
151	20250321	172400	75268900	9500	9500	9500	9500	0
152	20250321	172300	75268900	9500	9500	9500	9500	40
153	20250321	172200	75268900	9500	9500	9500	9500	0
154	20250321	172100	75268900	9500	9500	9500	9500	0
155	20250321	172000	75268900	9500	9500	9500	9500	0
156	20250321	171900	75268900	9500	9500	9500	9500	0
157	20250321	171800	75268900	9500	9500	9500	9500	0
158	20250321	171700	75268900	9500	9500	9500	9500	0
159	20250321	171600	75268900	9500	9500	9500	9500	0
160	20250321	171500	75268900	9500	9500	9500	9500	0
161	20250321	171400	75268900	9500	9500	9500	9500	0
162	20250321	171300	75268900	9500	9500	9500	9500	0
163	20250321	171200	75268900	9500	9500	9500	9500	0
164	20250321	171100	75268900	9500	9500	9500	9500	0
165	20250321	171000	75268900	9500	9500	9500	9500	0
166	20250321	170900	75268900	9500	9500	9500	9500	0
167	20250321	170800	75268900	9500	9500	9500	9500	0
168	20250321	170700	75268900	9500	9500	9500	9500	0
169	20250321	170600	75268900	9500	9500	9500	9500	0
170	20250321	170500	75268900	9500	9500	9500	9500	0
171	20250321	170400	75268900	9500	9500	9500	9500	0
172	20250321	170300	75268900	9500	9500	9500	9500	0
173	20250321	170200	75268900	9500	9500	9500	9500	0
174	20250321	170100	75268900	9500	9500	9500	9500	0
175	20250321	170000	75268900	9500	9500	9500	9500	0
176	20250321	165900	75268900	9500	9500	9500	9500	0
177	20250321	165800	75268900	9500	9500	9500	9500	0
178	20250321	165700	75268900	9500	9500	9500	9500	0
179	20250321	165600	75268900	9500	9500	9500	9500	0
180	20250321	165500	75268900	9500	9500	9500	9500	0
181	20250321	165400	75268900	9500	9500	9500	9500	0
182	20250321	165300	75268900	9500	9500	9500	9500	40
183	20250321	165200	75268900	9500	9500	9500	9500	0
184	20250321	165100	75268900	9500	9500	9500	9500	0
185	20250321	165000	75268900	9500	9500	9500	9500	0
186	20250321	164900	75268900	9500	9500	9500	9500	0
187	20250321	164800	75268900	9500	9500	9500	9500	0
188	20250321	164700	75268900	9500	9500	9500	9500	0
189	20250321	164600	75268900	9500	9500	9500	9500	0
190	20250321	164500	75268900	9500	9500	9500	9500	0
191	20250321	164400	75268900	9500	9500	9500	9500	0
192	20250321	164300	75268900	9500	9500	9500	9500	0
193	20250321	164200	75268900	9500	9500	9500	9500	0
194	20250321	164100	75268900	9500	9500	9500	9500	0
195	20250321	164000	75268900	9500	9500	9500	9500	0
196	20250321	163900	75268900	9500	9500	9500	9500	0
197	20250321	163800	75268900	9500	9500	9500	9500	0
198	20250321	163700	75268900	9500	9500	9500	9500	0
199	20250321	163600	75268900	9500	9500	9500	9500	0
200	20250321	163500	75268900	9500	9500	9500	9500	0
201	20250321	163400	75268900	9500	9500	9500	9500	0
202	20250321	163300	75268900	9500	9500	9500	9500	0
203	20250321	163200	75268900	9500	9500	9500	9500	0
204	20250321	163100	75268900	9500	9500	9500	9500	0
205	20250321	163000	75268900	9500	9500	9500	9500	0
206	20250321	162900	75268900	9500	9500	9500	9500	0
207	20250321	162800	75268900	9500	9500	9500	9500	0
208	20250321	162700	75268900	9500	9500	9500	9500	0
209	20250321	162600	75268900	9500	9500	9500	9500	0
210	20250321	162500	75268900	9500	9500	9500	9500	0
211	20250321	162400	75268900	9500	9500	9500	9500	0
212	20250321	162300	75268900	9500	9500	9500	9500	40
213	20250321	162200	75268900	9500	9500	9500	9500	0
214	20250321	162100	75268900	9500	9500	9500	9500	0
215	20250321	162000	75268900	9500	9500	9500	9500	0
216	20250321	161900	75268900	9500	9500	9500	9500	0
217	20250321	161800	75268900	9500	9500	9500	9500	0
218	20250321	161700	75268900	9500	9500	9500	9500	0
219	20250321	161600	75268900	9500	9500	9500	9500	0
220	20250321	161500	75268900	9500	9500	9500	9500	0
221	20250321	161400	75268900	9500	9500	9500	9500	0
222	20250321	161300	75268900	9500	9500	9500	9500	0
223	20250321	161200	75268900	9500	9500	9500	9500	0
224	20250321	161100	75268900	9500	9500	9500	9500	0
225	20250321	161000	75268900	9500	9500	9500	9500	0
226	20250321	160900	75268900	9500	9500	9500	9500	0
227	20250321	160800	75268900	9500	9500	9500	9500	0
228	20250321	160700	75268900	9500	9500	9500	9500	0
229	20250321	160600	75268900	9500	9500	9500	9500	0
230	20250321	160500	75268900	9500	9500	9500	9500	0
231	20250321	160400	75268900	9500	9500	9500	9500	0
232	20250321	160300	75268900	9500	9500	9500	9500	0
233	20250321	160200	75268900	9500	9500	9500	9500	0
234	20250321	160100	75268900	9500	9500	9500	9500	0
235	20250321	160000	75268900	9500	9500	9500	9500	0
236	20250321	155900	75268900	9500	9500	9500	9500	0
237	20250321	155800	75268900	9500	9500	9500	9500	0
238	20250321	155700	75268900	9500	9500	9500	9500	0
239	20250321	155600	75268900	9500	9500	9500	9500	0
240	20250321	155500	75268900	9500	9500	9500	9500	0
241	20250321	155400	75268900	9500	9500	9500	9500	0
242	20250321	155300	75268900	9500	9500	9500	9500	40
243	20250321	155200	75268900	9500	9500	9500	9500	0
244	20250321	155100	75268900	9500	9500	9500	9500	0
245	20250321	155000	75268900	9500	9500	9500	9500	0
246	20250321	154900	75268900	9500	9500	9500	9500	0
247	20250321	154800	75268900	9500	9500	9500	9500	0
248	20250321	154700	75268900	9500	9500	9500	9500	0
249	20250321	154600	75268900	9500	9500	9500	9500	0
250	20250321	154500	75268900	9500	9500	9500	9500	0
251	20250321	154400	75268900	9500	9500	9500	9500	0
252	20250321	154300	75268900	9500	9500	9500	9500	0
253	20250321	154200	75268900	9500	9500	9500	9500	0
254	20250321	154100	75268900	9500	9500	9500	9500	0
255	20250321	154000	75268900	9500	9500	9500	9500	0
256	20250321	153900	75268900	9500	9500	9500	9500	0
257	20250321	153800	75268900	9500	9500	9500	9500	0
258	20250321	153700	75268900	9500	9500	9500	9500	0
259	20250321	153600	75268900	9500	9500	9500	9500	0
260	20250321	153500	75268900	9500	9500	9500	9500	0
261	20250321	153400	75268900	9500	9500	9500	9500	0
262	20250321	153300	75268900	9500	9500	9500	9500	0
263	20250321	153200	75268900	9500	9500	9500	9500	0
264	20250321	153100	75268900	9500	9500	9500	9500	0
265	20250321	153000	75268900	9500	9500	9500	9500	40
266	20250321	152900	74888900	9500	9500	9500	9500	0
267	20250321	152800	74888900	9500	9500	9500	9500	0
268	20250321	152700	74888900	9500	9500	9500	9500	0
269	20250321	152600	74888900	9500	9500	9500	9500	0
270	20250321	152500	74888900	9500	9500	9500	9500	0
271	20250321	152400	74888900	9500	9500	9500	9500	0
272	20250321	152300	74888900	9500	9500	9500	9500	0
273	20250321	152200	74888900	9500	9500	9500	9500	0
274	20250321	152100	74888900	9500	9500	9500	9500	0
275	20250321	152000	74888900	9500	9500	9500	9500	0
276	20250321	151900	74888900	9500	9500	9500	9500	0
277	20250321	151800	74888900	9500	9500	9500	9500	0
278	20250321	151700	74888900	9500	9500	9500	9500	0
279	20250321	151600	74888900	9500	9500	9500	9500	0
280	20250321	151500	74888900	9500	9500	9500	9500	0
281	20250321	151400	74888900	9500	9500	9500	9500	0
282	20250321	151300	74888900	9500	9500	9500	9500	0
283	20250321	151200	74888900	9500	9500	9500	9500	0
284	20250321	151100	74888900	9500	9500	9500	9500	0
285	20250321	151000	74888900	9500	9500	9500	9500	0
286	20250321	150900	74888900	9500	9500	9500	9500	0
287	20250321	150800	74888900	9500	9500	9500	9500	0
288	20250321	150700	74888900	9500	9500	9500	9500	0
289	20250321	150600	74888900	9500	9500	9500	9500	0
290	20250321	150500	74888900	9500	9500	9500	9500	0
291	20250321	150400	74888900	9500	9500	9500	9500	0
292	20250321	150300	74888900	9500	9500	9500	9500	0
293	20250321	150200	74888900	9500	9500	9500	9500	0
294	20250321	150100	74888900	9500	9500	9500	9500	0
295	20250321	150000	74888900	9500	9500	9500	9500	0
296	20250321	145900	74888900	9500	9500	9500	9500	0
297	20250321	145800	74888900	9500	9500	9500	9500	0
298	20250321	145700	74888900	9500	9500	9500	9500	0
299	20250321	145600	74888900	9500	9500	9500	9500	0
300	20250321	145500	74888900	9500	9500	9500	9500	0
301	20250321	145400	74888900	9500	9500	9500	9500	0
302	20250321	145300	74888900	9500	9500	9500	9500	0
303	20250321	145200	74888900	9500	9500	9500	9500	0
304	20250321	145100	74888900	9500	9500	9500	9500	0
305	20250321	145000	74888900	9500	9500	9500	9500	0
306	20250321	144900	74888900	9500	9500	9500	9500	0
307	20250321	144800	74888900	9500	9500	9500	9500	0
308	20250321	144700	74888900	9500	9500	9500	9500	0
309	20250321	144600	74888900	9500	9500	9500	9500	0
310	20250321	144500	74888900	9500	9500	9500	9500	0
311	20250321	144400	74888900	9500	9500	9500	9500	0
312	20250321	144300	74888900	9500	9500	9500	9500	0
313	20250321	144200	74888900	9500	9500	9500	9500	0
314	20250321	144100	74888900	9500	9500	9500	9500	0
315	20250321	144000	74888900	9500	9500	9500	9500	0
316	20250321	143900	74888900	9500	9500	9500	9500	0
317	20250321	143800	74888900	9500	9500	9500	9500	0
318	20250321	143700	74888900	9500	9500	9500	9500	0
319	20250321	143600	74888900	9500	9500	9500	9500	0
320	20250321	143500	74888900	9500	9500	9500	9500	0
321	20250321	143400	74888900	9500	9500	9500	9500	0
322	20250321	143300	74888900	9500	9500	9500	9500	0
323	20250321	143200	74888900	9500	9500	9500	9500	0
324	20250321	143100	74888900	9500	9500	9500	9500	0
325	20250321	143000	74888900	9500	9500	9500	9500	0
326	20250321	142900	74888900	9500	9500	9500	9500	0
327	20250321	142800	74888900	9500	9500	9500	9500	0
328	20250321	142700	74888900	9500	9500	9500	9500	0
329	20250321	142600	74888900	9500	9500	9500	9500	0
330	20250321	142500	74888900	9500	9500	9500	9500	0
331	20250321	142400	74888900	9500	9500	9500	9500	0
332	20250321	142300	74888900	9500	9500	9500	9500	10
333	20250321	142200	74793900	9500	9500	9500	9500	0
334	20250321	142100	74793900	9500	9500	9500	9500	248
335	20250321	142000	72437900	9580	9580	9580	9580	0
336	20250321	141900	72437900	9580	9580	9580	9580	0
337	20250321	141800	72437900	9580	9580	9580	9580	0
338	20250321	141700	72437900	9580	9580	9580	9580	0
339	20250321	141600	72437900	9580	9580	9580	9580	0
340	20250321	141500	72437900	9580	9580	9580	9580	0
341	20250321	141400	72437900	9580	9580	9580	9580	0
342	20250321	141300	72437900	9580	9580	9580	9580	0
343	20250321	141200	72437900	9580	9580	9580	9580	0
344	20250321	141100	72437900	9580	9580	9580	9580	0
345	20250321	141000	72437900	9580	9580	9580	9580	0
346	20250321	140900	72437900	9580	9580	9580	9580	0
347	20250321	140800	72437900	9580	9580	9580	9580	0
348	20250321	140700	72437900	9580	9580	9580	9580	0
349	20250321	140600	72437900	9580	9580	9580	9580	0
350	20250321	140500	72437900	9580	9580	9580	9580	0
351	20250321	140400	72437900	9580	9580	9580	9580	0
352	20250321	140300	72437900	9580	9580	9580	9580	0
353	20250321	140200	72437900	9580	9580	9580	9580	0
354	20250321	140100	72437900	9580	9580	9580	9580	0
355	20250321	140000	72437900	9580	9580	9580	9580	0
356	20250321	135900	72437900	9580	9580	9580	9580	0
357	20250321	135800	72437900	9580	9580	9580	9580	0
358	20250321	135700	72437900	9580	9580	9580	9580	0
359	20250321	135600	72437900	9580	9580	9580	9580	0
360	20250321	135500	72437900	9580	9580	9580	9580	0
361	20250321	135400	72437900	9580	9580	9580	9580	0
362	20250321	135300	72437900	9580	9580	9580	9580	0
363	20250321	135200	72437900	9580	9580	9580	9580	0
364	20250321	135100	72437900	9580	9580	9580	9580	0
365	20250321	135000	72437900	9580	9580	9580	9580	0
366	20250321	134900	72437900	9580	9580	9580	9580	0
367	20250321	134800	72437900	9580	9580	9580	9580	0
368	20250321	134700	72437900	9580	9580	9580	9580	0
369	20250321	134600	72437900	9580	9580	9580	9580	0
370	20250321	134500	72437900	9580	9580	9580	9580	0
371	20250321	134400	72437900	9580	9580	9580	9580	0
372	20250321	134300	72437900	9580	9580	9580	9580	0
373	20250321	134200	72437900	9580	9580	9580	9580	1
374	20250321	134100	72428320	9600	9440	9600	9440	200
375	20250321	134000	70520270	9370	9370	9370	9370	0
376	20250321	133900	70520270	9370	9370	9370	9370	0
377	20250321	133800	70520270	9370	9370	9370	9370	0
378	20250321	133700	70520270	9370	9370	9370	9370	0
379	20250321	133600	70520270	9370	9370	9370	9370	0
380	20250321	133500	70520270	9370	9370	9370	9370	0
381	20250321	133400	70520270	9370	9370	9370	9370	0
382	20250321	133300	70520270	9370	9370	9370	9370	0
383	20250321	133200	70520270	9370	9370	9370	9370	0
384	20250321	133100	70520270	9370	9370	9370	9370	0
385	20250321	133000	70520270	9370	9370	9370	9370	0
386	20250321	132900	70520270	9370	9380	9380	9370	223
387	20250321	132800	68428560	9370	9370	9370	9370	0
388	20250321	132700	68428560	9370	9370	9370	9370	0
389	20250321	132600	68428560	9370	9370	9370	9370	0
390	20250321	132500	68428560	9370	9370	9370	9370	0
391	20250321	132400	68428560	9370	9370	9370	9370	0
392	20250321	132300	68428560	9370	9370	9370	9370	0
393	20250321	132200	68428560	9370	9370	9370	9370	0
394	20250321	132100	68428560	9370	9370	9370	9370	0
395	20250321	132000	68428560	9370	9370	9370	9370	0
396	20250321	131900	68428560	9370	9370	9370	9370	0
397	20250321	131800	68428560	9370	9370	9370	9370	0
398	20250321	131700	68428560	9370	9370	9370	9370	0
399	20250321	131600	68428560	9370	9370	9370	9370	0
400	20250321	131500	68428560	9370	9370	9370	9370	0
401	20250321	131400	68428560	9370	9370	9370	9370	0
402	20250321	131300	68428560	9370	9370	9370	9370	0
403	20250321	131200	68428560	9370	9370	9370	9370	0
404	20250321	131100	68428560	9370	9370	9370	9370	0
405	20250321	131000	68428560	9370	9370	9370	9370	0
406	20250321	130900	68428560	9370	9370	9370	9370	1
407	20250321	130800	68419190	9370	9370	9370	9370	0
408	20250321	130700	68419190	9370	9370	9370	9370	0
409	20250321	130600	68419190	9370	9370	9370	9370	0
410	20250321	130500	68419190	9370	9370	9370	9370	0
411	20250321	130400	68419190	9370	9370	9370	9370	0
412	20250321	130300	68419190	9370	9370	9370	9370	0
413	20250321	130200	68419190	9370	9370	9370	9370	0
414	20250321	130100	68419190	9370	9370	9370	9370	0
415	20250321	130000	68419190	9370	9370	9370	9370	0
416	20250321	125900	68419190	9370	9370	9370	9370	0
417	20250321	125800	68419190	9370	9370	9370	9370	0
418	20250321	125700	68419190	9370	9370	9370	9370	0
419	20250321	125600	68419190	9370	9370	9370	9370	50
420	20250321	125500	67950690	9370	9370	9370	9370	0
421	20250321	125400	67950690	9370	9370	9370	9370	0
422	20250321	125300	67950690	9370	9370	9370	9370	0
423	20250321	125200	67950690	9370	9370	9370	9370	0
424	20250321	125100	67950690	9370	9370	9370	9370	0
425	20250321	125000	67950690	9370	9370	9370	9370	0
426	20250321	124900	67950690	9370	9370	9370	9370	46
427	20250321	124800	67519670	9350	9350	9350	9350	0
428	20250321	124700	67519670	9350	9350	9350	9350	0
429	20250321	124600	67519670	9350	9350	9350	9350	0
430	20250321	124500	67519670	9350	9350	9350	9350	0
431	20250321	124400	67519670	9350	9350	9350	9350	0
432	20250321	124300	67519670	9350	9350	9350	9350	0
433	20250321	124200	67519670	9350	9350	9350	9350	0
434	20250321	124100	67519670	9350	9350	9350	9350	0
435	20250321	124000	67519670	9350	9350	9350	9350	0
436	20250321	123900	67519670	9350	9350	9350	9350	0
437	20250321	123800	67519670	9350	9350	9350	9350	0
438	20250321	123700	67519670	9350	9350	9350	9350	0
439	20250321	123600	67519670	9350	9350	9350	9350	0
440	20250321	123500	67519670	9350	9350	9350	9350	0
441	20250321	123400	67519670	9350	9350	9350	9350	0
442	20250321	123300	67519670	9350	9350	9350	9350	0
443	20250321	123200	67519670	9350	9350	9350	9350	0
444	20250321	123100	67519670	9350	9350	9350	9350	0
445	20250321	123000	67519670	9350	9350	9350	9350	0
446	20250321	122900	67519670	9350	9350	9350	9350	0
447	20250321	122800	67519670	9350	9350	9350	9350	0
448	20250321	122700	67519670	9350	9350	9350	9350	0
449	20250321	122600	67519670	9350	9350	9350	9350	0
450	20250321	122500	67519670	9350	9350	9350	9350	0
451	20250321	122400	67519670	9350	9350	9350	9350	0
452	20250321	122300	67519670	9350	9350	9350	9350	0
453	20250321	122200	67519670	9350	9350	9350	9350	0
454	20250321	122100	67519670	9350	9350	9350	9350	0
455	20250321	122000	67519670	9350	9350	9350	9350	0
456	20250321	121900	67519670	9350	9350	9350	9350	0
457	20250321	121800	67519670	9350	9350	9350	9350	0
458	20250321	121700	67519670	9350	9350	9350	9350	0
459	20250321	121600	67519670	9350	9350	9350	9350	0
460	20250321	121500	67519670	9350	9350	9350	9350	0
461	20250321	121400	67519670	9350	9350	9350	9350	0
462	20250321	121300	67519670	9350	9350	9350	9350	0
463	20250321	121200	67519670	9350	9350	9350	9350	0
464	20250321	121100	67519670	9350	9350	9350	9350	0
465	20250321	121000	67519670	9350	9350	9350	9350	0
466	20250321	120900	67519670	9350	9350	9350	9350	0
467	20250321	120800	67519670	9350	9350	9350	9350	16
468	20250321	120700	67370070	9290	9290	9290	9290	0
469	20250321	120600	67370070	9290	9290	9290	9290	0
470	20250321	120500	67370070	9290	9290	9290	9290	0
471	20250321	120400	67370070	9290	9290	9290	9290	0
472	20250321	120300	67370070	9290	9290	9290	9290	0
473	20250321	120200	67370070	9290	9290	9290	9290	0
474	20250321	120100	67370070	9290	9290	9290	9290	0
475	20250321	120000	67370070	9290	9290	9290	9290	0
476	20250321	115900	67370070	9290	9290	9290	9290	0
477	20250321	115800	67370070	9290	9290	9290	9290	0
478	20250321	115700	67370070	9290	9290	9290	9290	0
479	20250321	115600	67370070	9290	9290	9290	9290	1
480	20250321	115500	67360780	9340	9340	9340	9340	0
481	20250321	115400	67360780	9340	9340	9340	9340	10
482	20250321	115300	67267380	9340	9340	9340	9340	0
483	20250321	115200	67267380	9340	9340	9340	9340	0
484	20250321	115100	67267380	9340	9340	9340	9340	0
485	20250321	115000	67267380	9340	9340	9340	9340	0
486	20250321	114900	67267380	9340	9340	9340	9340	3
487	20250321	114800	67239360	9270	9270	9270	9270	0
488	20250321	114700	67239360	9270	9270	9270	9270	0
489	20250321	114600	67239360	9270	9270	9270	9270	0
490	20250321	114500	67239360	9270	9270	9270	9270	0
491	20250321	114400	67239360	9270	9270	9270	9270	0
492	20250321	114300	67239360	9270	9270	9270	9270	0
493	20250321	114200	67239360	9270	9270	9270	9270	0
494	20250321	114100	67239360	9270	9270	9270	9270	0
495	20250321	114000	67239360	9270	9280	9280	9270	19
496	20250321	113900	67063210	9350	9350	9350	9350	0
497	20250321	113800	67063210	9350	9350	9350	9350	0
498	20250321	113700	67063210	9350	9350	9350	9350	0
499	20250321	113600	67063210	9350	9350	9350	9350	0
500	20250321	113500	67063210	9350	9350	9350	9350	0
501	20250321	113400	67063210	9350	9350	9350	9350	0
502	20250321	113300	67063210	9350	9350	9350	9350	0
503	20250321	113200	67063210	9350	9350	9350	9350	0
504	20250321	113100	67063210	9350	9350	9350	9350	0
505	20250321	113000	67063210	9350	9350	9350	9350	0
506	20250321	112900	67063210	9350	9350	9350	9350	0
507	20250321	112800	67063210	9350	9350	9350	9350	0
508	20250321	112700	67063210	9350	9350	9350	9350	0
509	20250321	112600	67063210	9350	9350	9350	9350	0
510	20250321	112500	67063210	9350	9350	9350	9350	0
511	20250321	112400	67063210	9350	9350	9350	9350	0
512	20250321	112300	67063210	9350	9350	9350	9350	0
513	20250321	112200	67063210	9350	9350	9350	9350	0
514	20250321	112100	67063210	9350	9350	9350	9350	0
515	20250321	112000	67063210	9350	9350	9350	9350	0
516	20250321	111900	67063210	9350	9350	9350	9350	0
517	20250321	111800	67063210	9350	9350	9350	9350	0
518	20250321	111700	67063210	9350	9350	9350	9350	0
519	20250321	111600	67063210	9350	9350	9350	9350	0
520	20250321	111500	67063210	9350	9350	9350	9350	0
521	20250321	111400	67063210	9350	9350	9350	9350	0
522	20250321	111300	67063210	9350	9350	9350	9350	0
523	20250321	111200	67063210	9350	9350	9350	9350	0
524	20250321	111100	67063210	9350	9350	9350	9350	1
525	20250321	111000	67053860	9350	9350	9350	9350	0
526	20250321	110900	67053860	9350	9350	9350	9350	0
527	20250321	110800	67053860	9350	9350	9350	9350	0
528	20250321	110700	67053860	9350	9350	9350	9350	0
529	20250321	110600	67053860	9350	9350	9350	9350	0
530	20250321	110500	67053860	9350	9350	9350	9350	0
531	20250321	110400	67053860	9350	9350	9350	9350	0
532	20250321	110300	67053860	9350	9350	9350	9350	0
533	20250321	110200	67053860	9350	9350	9350	9350	0
534	20250321	110100	67053860	9350	9350	9350	9350	0
535	20250321	110000	67053860	9350	9350	9350	9350	0
536	20250321	105900	67053860	9350	9350	9350	9350	0
537	20250321	105800	67053860	9350	9350	9350	9350	0
538	20250321	105700	67053860	9350	9350	9350	9350	0
539	20250321	105600	67053860	9350	9350	9350	9350	0
540	20250321	105500	67053860	9350	9350	9350	9350	0
541	20250321	105400	67053860	9350	9350	9350	9350	0
542	20250321	105300	67053860	9350	9350	9350	9350	0
543	20250321	105200	67053860	9350	9350	9350	9350	0
544	20250321	105100	67053860	9350	9350	9350	9350	0
545	20250321	105000	67053860	9350	9350	9350	9350	0
546	20250321	104900	67053860	9350	9350	9350	9350	0
547	20250321	104800	67053860	9350	9350	9350	9350	0
548	20250321	104700	67053860	9350	9350	9350	9350	0
549	20250321	104600	67053860	9350	9350	9350	9350	0
550	20250321	104500	67053860	9350	9350	9350	9350	0
551	20250321	104400	67053860	9350	9350	9350	9350	0
552	20250321	104300	67053860	9350	9350	9350	9350	0
553	20250321	104200	67053860	9350	9350	9350	9350	0
554	20250321	104100	67053860	9350	9350	9350	9350	0
555	20250321	104000	67053860	9350	9350	9350	9350	0
556	20250321	103900	67053860	9350	9350	9350	9350	0
557	20250321	103800	67053860	9350	9350	9350	9350	60
558	20250321	103700	66492860	9350	9350	9350	9350	0
559	20250321	103600	66492860	9350	9360	9360	9350	20
560	20250321	103500	66305820	9360	9360	9360	9360	0
561	20250321	103400	66305820	9360	9360	9360	9360	80
562	20250321	103300	65557020	9360	9360	9360	9360	0
563	20250321	103200	65557020	9360	9360	9360	9360	0
564	20250321	103100	65557020	9360	9360	9360	9360	0
565	20250321	103000	65557020	9360	9360	9360	9360	0
566	20250321	102900	65557020	9360	9350	9360	9350	139
567	20250321	102800	64257210	9360	9360	9360	9360	0
568	20250321	102700	64257210	9360	9360	9360	9360	0
569	20250321	102600	64257210	9360	9360	9360	9360	0
570	20250321	102500	64257210	9360	9360	9360	9360	0
571	20250321	102400	64257210	9360	9360	9360	9360	0
572	20250321	102300	64257210	9360	9360	9360	9360	0
573	20250321	102200	64257210	9360	9360	9360	9360	0
574	20250321	102100	64257210	9360	9360	9360	9360	0
575	20250321	102000	64257210	9360	9280	9360	9280	130
576	20250321	101900	63046510	9240	9240	9240	9240	0
577	20250321	101800	63046510	9240	9240	9240	9240	0
578	20250321	101700	63046510	9240	9240	9240	9240	0
579	20250321	101600	63046510	9240	9240	9240	9240	0
580	20250321	101500	63046510	9240	9240	9240	9240	50
581	20250321	101400	62584510	9240	9240	9240	9240	0
582	20250321	101300	62584510	9240	9240	9240	9240	0
583	20250321	101200	62584510	9240	9240	9240	9240	0
584	20250321	101100	62584510	9240	9240	9240	9240	0
585	20250321	101000	62584510	9240	9230	9240	9230	371
586	20250321	100900	59160080	9230	9230	9230	9230	28
587	20250321	100800	58901640	9230	9230	9230	9230	0
588	20250321	100700	58901640	9230	9230	9230	9230	158
589	20250321	100600	57443300	9240	9240	9240	9240	0
590	20250321	100500	57443300	9240	9240	9240	9240	0
591	20250321	100400	57443300	9240	9250	9250	9240	3
592	20250321	100300	57415570	9250	9250	9250	9250	0
593	20250321	100200	57415570	9250	9250	9250	9250	0
594	20250321	100100	57415570	9250	9250	9250	9250	0
595	20250321	100000	57415570	9250	9250	9250	9250	0
596	20250321	095900	57415570	9250	9250	9250	9250	10
597	20250321	095800	57323070	9270	9270	9270	9270	4
598	20250321	095700	57285990	9270	9270	9270	9270	20
599	20250321	095600	57100590	9270	9270	9270	9270	0
600	20250321	095500	57100590	9270	9270	9270	9270	1
601	20250321	095400	57091320	9270	9270	9270	9270	0
602	20250321	095300	57091320	9270	9260	9270	9260	100
603	20250321	095200	56164390	9180	9180	9180	9180	0
604	20250321	095100	56164390	9180	9190	9190	9180	50
605	20250321	095000	55705370	9200	9200	9200	9200	0
606	20250321	094900	55705370	9200	9200	9200	9200	130
607	20250321	094800	54509370	9200	9200	9200	9200	1
608	20250321	094700	54500170	9220	9220	9220	9220	5
609	20250321	094600	54454070	9200	9200	9200	9200	0
610	20250321	094500	54454070	9200	9200	9200	9200	0
611	20250321	094400	54454070	9200	9220	9220	9200	6
612	20250321	094300	54398790	9220	9300	9300	9220	6
613	20250321	094200	54343310	9170	9170	9170	9170	140
614	20250321	094100	53059510	9170	9200	9200	9170	164
615	20250321	094000	51552090	9170	9320	9320	9170	1466
616	20250321	093900	37996190	9470	9470	9470	9470	0
617	20250321	093800	37996190	9470	9470	9470	9470	0
618	20250321	093700	37996190	9470	9470	9470	9470	0
619	20250321	093600	37996190	9470	9470	9470	9470	0
620	20250321	093500	37996190	9470	9470	9470	9470	0
621	20250321	093400	37996190	9470	9470	9470	9470	0
622	20250321	093300	37996190	9470	9470	9470	9470	0
623	20250321	093200	37996190	9470	9470	9470	9470	0
624	20250321	093100	37996190	9470	9470	9470	9470	0
625	20250321	093000	37996190	9470	9470	9470	9470	0
626	20250321	092900	37996190	9470	9470	9470	9470	0
627	20250321	092800	37996190	9470	9470	9470	9470	0
628	20250321	092700	37996190	9470	9470	9470	9470	5
629	20250321	092600	37948840	9470	9470	9470	9470	0
630	20250321	092500	37948840	9470	9470	9470	9470	0
631	20250321	092400	37948840	9470	9470	9470	9470	0
632	20250321	092300	37948840	9470	9470	9470	9470	0
633	20250321	092200	37948840	9470	9470	9470	9470	80
634	20250321	092100	37191240	9470	9470	9470	9470	0
635	20250321	092000	37191240	9470	9320	9470	9320	105
636	20250321	091900	36211060	9320	9320	9320	9320	0
637	20250321	091800	36211060	9320	9320	9320	9320	5
638	20250321	091700	36164460	9240	9240	9240	9240	0
639	20250321	091600	36164460	9240	9240	9240	9240	0
640	20250321	091500	36164460	9240	9240	9240	9240	3
641	20250321	091400	36136740	9240	9240	9240	9240	0
642	20250321	091300	36136740	9240	9240	9240	9240	1
643	20250321	091200	36127500	9200	9210	9210	9200	111
644	20250321	091100	35105300	9170	9170	9170	9170	22
645	20250321	091000	34903560	9120	9120	9120	9120	0
646	20250321	090900	34903560	9120	9260	9260	9110	636
647	20250321	090800	29035530	9330	9330	9330	9330	4
648	20250321	090700	28998210	9330	9360	9360	9330	368
649	20250321	090600	25561110	9340	9340	9340	9340	0
650	20250321	090500	25561110	9340	9330	9440	9330	649
651	20250321	090400	19466430	9330	9360	9360	9230	422
652	20250321	090300	15534960	9350	9380	9380	9330	307
653	20250321	090200	12668050	9380	9490	9490	9380	69
654	20250321	090100	12015230	9480	9550	9550	9480	658
655	20250321	090000	5756480	9550	9720	9740	9550	598