KissMeData/078070/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	195300	226039130	9850	9850	9850	9850	71
3	20250324	195200	226039130	9850	9850	9850	9850	0
4	20250324	195100	226039130	9850	9850	9850	9850	0
5	20250324	195000	226039130	9850	9850	9850	9850	0
6	20250324	194900	226039130	9850	9850	9850	9850	0
7	20250324	194800	226039130	9850	9850	9850	9850	0
8	20250324	194700	226039130	9850	9850	9850	9850	0
9	20250324	194600	226039130	9850	9850	9850	9850	0
10	20250324	194500	226039130	9850	9850	9850	9850	0
11	20250324	194400	226039130	9850	9850	9850	9850	0
12	20250324	194300	226039130	9850	9850	9850	9850	0
13	20250324	194200	226039130	9850	9850	9850	9850	0
14	20250324	194100	226039130	9850	9850	9850	9850	0
15	20250324	194000	226039130	9850	9850	9850	9850	0
16	20250324	193900	226039130	9850	9850	9850	9850	0
17	20250324	193800	226039130	9850	9850	9850	9850	0
18	20250324	193700	226039130	9850	9850	9850	9850	0
19	20250324	193600	226039130	9850	9850	9850	9850	0
20	20250324	193500	226039130	9850	9850	9850	9850	0
21	20250324	193400	226039130	9850	9850	9850	9850	0
22	20250324	193300	226039130	9850	9850	9850	9850	0
23	20250324	193200	226039130	9850	9850	9850	9850	0
24	20250324	193100	226039130	9850	9850	9850	9850	0
25	20250324	193000	226039130	9850	9850	9850	9850	0
26	20250324	192900	226039130	9850	9850	9850	9850	0
27	20250324	192800	226039130	9850	9850	9850	9850	0
28	20250324	192700	226039130	9850	9850	9850	9850	0
29	20250324	192600	226039130	9850	9850	9850	9850	0
30	20250324	192500	226039130	9850	9850	9850	9850	0
31	20250324	192400	226039130	9850	9850	9850	9850	0
32	20250324	192300	226039130	9850	9850	9850	9850	71
33	20250324	192200	226039130	9850	9850	9850	9850	0
34	20250324	192100	226039130	9850	9850	9850	9850	0
35	20250324	192000	226039130	9850	9850	9850	9850	0
36	20250324	191900	226039130	9850	9850	9850	9850	0
37	20250324	191800	226039130	9850	9850	9850	9850	0
38	20250324	191700	226039130	9850	9850	9850	9850	0
39	20250324	191600	226039130	9850	9850	9850	9850	0
40	20250324	191500	226039130	9850	9850	9850	9850	0
41	20250324	191400	226039130	9850	9850	9850	9850	0
42	20250324	191300	226039130	9850	9850	9850	9850	0
43	20250324	191200	226039130	9850	9850	9850	9850	0
44	20250324	191100	226039130	9850	9850	9850	9850	0
45	20250324	191000	226039130	9850	9850	9850	9850	0
46	20250324	190900	226039130	9850	9850	9850	9850	0
47	20250324	190800	226039130	9850	9850	9850	9850	0
48	20250324	190700	226039130	9850	9850	9850	9850	0
49	20250324	190600	226039130	9850	9850	9850	9850	0
50	20250324	190500	226039130	9850	9850	9850	9850	0
51	20250324	190400	226039130	9850	9850	9850	9850	0
52	20250324	190300	226039130	9850	9850	9850	9850	0
53	20250324	190200	226039130	9850	9850	9850	9850	0
54	20250324	190100	226039130	9850	9850	9850	9850	0
55	20250324	190000	226039130	9850	9850	9850	9850	0
56	20250324	185900	226039130	9850	9850	9850	9850	0
57	20250324	185800	226039130	9850	9850	9850	9850	0
58	20250324	185700	226039130	9850	9850	9850	9850	0
59	20250324	185600	226039130	9850	9850	9850	9850	0
60	20250324	185500	226039130	9850	9850	9850	9850	0
61	20250324	185400	226039130	9850	9850	9850	9850	0
62	20250324	185300	226039130	9850	9850	9850	9850	71
63	20250324	185200	226039130	9850	9850	9850	9850	0
64	20250324	185100	226039130	9850	9850	9850	9850	0
65	20250324	185000	226039130	9850	9850	9850	9850	0
66	20250324	184900	226039130	9850	9850	9850	9850	0
67	20250324	184800	226039130	9850	9850	9850	9850	0
68	20250324	184700	226039130	9850	9850	9850	9850	0
69	20250324	184600	226039130	9850	9850	9850	9850	0
70	20250324	184500	226039130	9850	9850	9850	9850	0
71	20250324	184400	226039130	9850	9850	9850	9850	0
72	20250324	184300	226039130	9850	9850	9850	9850	0
73	20250324	184200	226039130	9850	9850	9850	9850	0
74	20250324	184100	226039130	9850	9850	9850	9850	0
75	20250324	184000	226039130	9850	9850	9850	9850	0
76	20250324	183900	226039130	9850	9850	9850	9850	0
77	20250324	183800	226039130	9850	9850	9850	9850	0
78	20250324	183700	226039130	9850	9850	9850	9850	0
79	20250324	183600	226039130	9850	9850	9850	9850	0
80	20250324	183500	226039130	9850	9850	9850	9850	0
81	20250324	183400	226039130	9850	9850	9850	9850	0
82	20250324	183300	226039130	9850	9850	9850	9850	0
83	20250324	183200	226039130	9850	9850	9850	9850	0
84	20250324	183100	226039130	9850	9850	9850	9850	0
85	20250324	183000	226039130	9850	9850	9850	9850	0
86	20250324	182900	226039130	9850	9850	9850	9850	0
87	20250324	182800	226039130	9850	9850	9850	9850	0
88	20250324	182700	226039130	9850	9850	9850	9850	0
89	20250324	182600	226039130	9850	9850	9850	9850	0
90	20250324	182500	226039130	9850	9850	9850	9850	0
91	20250324	182400	226039130	9850	9850	9850	9850	0
92	20250324	182300	226039130	9850	9850	9850	9850	71
93	20250324	182200	226039130	9850	9850	9850	9850	0
94	20250324	182100	226039130	9850	9850	9850	9850	0
95	20250324	182000	226039130	9850	9850	9850	9850	0
96	20250324	181900	226039130	9850	9850	9850	9850	0
97	20250324	181800	226039130	9850	9850	9850	9850	0
98	20250324	181700	226039130	9850	9850	9850	9850	0
99	20250324	181600	226039130	9850	9850	9850	9850	0
100	20250324	181500	226039130	9850	9850	9850	9850	0
101	20250324	181400	226039130	9850	9850	9850	9850	0
102	20250324	181300	226039130	9850	9850	9850	9850	0
103	20250324	181200	226039130	9850	9850	9850	9850	0
104	20250324	181100	226039130	9850	9850	9850	9850	0
105	20250324	181000	226039130	9850	9850	9850	9850	0
106	20250324	180900	226039130	9850	9850	9850	9850	0
107	20250324	180800	226039130	9850	9850	9850	9850	0
108	20250324	180700	226039130	9850	9850	9850	9850	0
109	20250324	180600	226039130	9850	9850	9850	9850	0
110	20250324	180500	226039130	9850	9850	9850	9850	0
111	20250324	180400	226039130	9850	9850	9850	9850	0
112	20250324	180300	226039130	9850	9850	9850	9850	0
113	20250324	180200	226039130	9850	9850	9850	9850	0
114	20250324	180100	226039130	9850	9850	9850	9850	0
115	20250324	180000	226039130	9850	9850	9850	9850	0
116	20250324	175900	226039130	9850	9850	9850	9850	0
117	20250324	175800	226039130	9850	9850	9850	9850	0
118	20250324	175700	226039130	9850	9850	9850	9850	0
119	20250324	175600	226039130	9850	9850	9850	9850	0
120	20250324	175500	226039130	9850	9850	9850	9850	0
121	20250324	175400	226039130	9850	9850	9850	9850	0
122	20250324	175300	226039130	9850	9850	9850	9850	71
123	20250324	175200	226039130	9850	9850	9850	9850	0
124	20250324	175100	226039130	9850	9850	9850	9850	0
125	20250324	175000	226039130	9850	9850	9850	9850	0
126	20250324	174900	226039130	9850	9850	9850	9850	0
127	20250324	174800	226039130	9850	9850	9850	9850	0
128	20250324	174700	226039130	9850	9850	9850	9850	0
129	20250324	174600	226039130	9850	9850	9850	9850	0
130	20250324	174500	226039130	9850	9850	9850	9850	0
131	20250324	174400	226039130	9850	9850	9850	9850	0
132	20250324	174300	226039130	9850	9850	9850	9850	0
133	20250324	174200	226039130	9850	9850	9850	9850	0
134	20250324	174100	226039130	9850	9850	9850	9850	0
135	20250324	174000	226039130	9850	9850	9850	9850	0
136	20250324	173900	226039130	9850	9850	9850	9850	0
137	20250324	173800	226039130	9850	9850	9850	9850	0
138	20250324	173700	226039130	9850	9850	9850	9850	0
139	20250324	173600	226039130	9850	9850	9850	9850	0
140	20250324	173500	226039130	9850	9850	9850	9850	0
141	20250324	173400	226039130	9850	9850	9850	9850	0
142	20250324	173300	226039130	9850	9850	9850	9850	0
143	20250324	173200	226039130	9850	9850	9850	9850	0
144	20250324	173100	226039130	9850	9850	9850	9850	0
145	20250324	173000	226039130	9850	9850	9850	9850	0
146	20250324	172900	226039130	9850	9850	9850	9850	0
147	20250324	172800	226039130	9850	9850	9850	9850	0
148	20250324	172700	226039130	9850	9850	9850	9850	0
149	20250324	172600	226039130	9850	9850	9850	9850	0
150	20250324	172500	226039130	9850	9850	9850	9850	0
151	20250324	172400	226039130	9850	9850	9850	9850	0
152	20250324	172300	226039130	9850	9850	9850	9850	71
153	20250324	172200	226039130	9850	9850	9850	9850	0
154	20250324	172100	226039130	9850	9850	9850	9850	0
155	20250324	172000	226039130	9850	9850	9850	9850	0
156	20250324	171900	226039130	9850	9850	9850	9850	0
157	20250324	171800	226039130	9850	9850	9850	9850	0
158	20250324	171700	226039130	9850	9850	9850	9850	0
159	20250324	171600	226039130	9850	9850	9850	9850	0
160	20250324	171500	226039130	9850	9850	9850	9850	0
161	20250324	171400	226039130	9850	9850	9850	9850	0
162	20250324	171300	226039130	9850	9850	9850	9850	0
163	20250324	171200	226039130	9850	9850	9850	9850	0
164	20250324	171100	226039130	9850	9850	9850	9850	0
165	20250324	171000	226039130	9850	9850	9850	9850	0
166	20250324	170900	226039130	9850	9850	9850	9850	0
167	20250324	170800	226039130	9850	9850	9850	9850	0
168	20250324	170700	226039130	9850	9850	9850	9850	0
169	20250324	170600	226039130	9850	9850	9850	9850	0
170	20250324	170500	226039130	9850	9850	9850	9850	0
171	20250324	170400	226039130	9850	9850	9850	9850	0
172	20250324	170300	226039130	9850	9850	9850	9850	0
173	20250324	170200	226039130	9850	9850	9850	9850	0
174	20250324	170100	226039130	9850	9850	9850	9850	0
175	20250324	170000	226039130	9850	9850	9850	9850	0
176	20250324	165900	226039130	9850	9850	9850	9850	0
177	20250324	165800	226039130	9850	9850	9850	9850	0
178	20250324	165700	226039130	9850	9850	9850	9850	0
179	20250324	165600	226039130	9850	9850	9850	9850	0
180	20250324	165500	226039130	9850	9850	9850	9850	0
181	20250324	165400	226039130	9850	9850	9850	9850	0
182	20250324	165300	226039130	9850	9850	9850	9850	71
183	20250324	165200	226039130	9850	9850	9850	9850	0
184	20250324	165100	226039130	9850	9850	9850	9850	0
185	20250324	165000	226039130	9850	9850	9850	9850	0
186	20250324	164900	226039130	9850	9850	9850	9850	0
187	20250324	164800	226039130	9850	9850	9850	9850	0
188	20250324	164700	226039130	9850	9850	9850	9850	0
189	20250324	164600	226039130	9850	9850	9850	9850	0
190	20250324	164500	226039130	9850	9850	9850	9850	0
191	20250324	164400	226039130	9850	9850	9850	9850	0
192	20250324	164300	226039130	9850	9850	9850	9850	0
193	20250324	164200	226039130	9850	9850	9850	9850	0
194	20250324	164100	226039130	9850	9850	9850	9850	0
195	20250324	164000	226039130	9850	9850	9850	9850	0
196	20250324	163900	226039130	9850	9850	9850	9850	0
197	20250324	163800	226039130	9850	9850	9850	9850	0
198	20250324	163700	226039130	9850	9850	9850	9850	0
199	20250324	163600	226039130	9850	9850	9850	9850	0
200	20250324	163500	226039130	9850	9850	9850	9850	0
201	20250324	163400	226039130	9850	9850	9850	9850	0
202	20250324	163300	226039130	9850	9850	9850	9850	0
203	20250324	163200	226039130	9850	9850	9850	9850	0
204	20250324	163100	226039130	9850	9850	9850	9850	0
205	20250324	163000	226039130	9850	9850	9850	9850	0
206	20250324	162900	226039130	9850	9850	9850	9850	0
207	20250324	162800	226039130	9850	9850	9850	9850	0
208	20250324	162700	226039130	9850	9850	9850	9850	0
209	20250324	162600	226039130	9850	9850	9850	9850	0
210	20250324	162500	226039130	9850	9850	9850	9850	0
211	20250324	162400	226039130	9850	9850	9850	9850	0
212	20250324	162300	226039130	9850	9850	9850	9850	71
213	20250324	162200	226039130	9850	9850	9850	9850	0
214	20250324	162100	226039130	9850	9850	9850	9850	0
215	20250324	162000	226039130	9850	9850	9850	9850	0
216	20250324	161900	226039130	9850	9850	9850	9850	0
217	20250324	161800	226039130	9850	9850	9850	9850	0
218	20250324	161700	226039130	9850	9850	9850	9850	0
219	20250324	161600	226039130	9850	9850	9850	9850	0
220	20250324	161500	226039130	9850	9850	9850	9850	0
221	20250324	161400	226039130	9850	9850	9850	9850	0
222	20250324	161300	226039130	9850	9850	9850	9850	0
223	20250324	161200	226039130	9850	9850	9850	9850	0
224	20250324	161100	226039130	9850	9850	9850	9850	0
225	20250324	161000	226039130	9850	9850	9850	9850	0
226	20250324	160900	226039130	9850	9850	9850	9850	0
227	20250324	160800	226039130	9850	9850	9850	9850	0
228	20250324	160700	226039130	9850	9850	9850	9850	0
229	20250324	160600	226039130	9850	9850	9850	9850	0
230	20250324	160500	226039130	9850	9850	9850	9850	0
231	20250324	160400	226039130	9850	9850	9850	9850	0
232	20250324	160300	226039130	9850	9850	9850	9850	0
233	20250324	160200	226039130	9850	9850	9850	9850	0
234	20250324	160100	226039130	9850	9850	9850	9850	0
235	20250324	160000	226039130	9850	9850	9850	9850	0
236	20250324	155900	226039130	9850	9850	9850	9850	0
237	20250324	155800	226039130	9850	9850	9850	9850	0
238	20250324	155700	226039130	9850	9850	9850	9850	0
239	20250324	155600	226039130	9850	9850	9850	9850	0
240	20250324	155500	226039130	9850	9850	9850	9850	0
241	20250324	155400	226039130	9850	9850	9850	9850	0
242	20250324	155300	226039130	9850	9850	9850	9850	71
243	20250324	155200	226039130	9850	9850	9850	9850	0
244	20250324	155100	226039130	9850	9850	9850	9850	0
245	20250324	155000	226039130	9850	9850	9850	9850	0
246	20250324	154900	226039130	9850	9850	9850	9850	0
247	20250324	154800	226039130	9850	9850	9850	9850	0
248	20250324	154700	226039130	9850	9850	9850	9850	0
249	20250324	154600	226039130	9850	9850	9850	9850	0
250	20250324	154500	226039130	9850	9850	9850	9850	0
251	20250324	154400	226039130	9850	9850	9850	9850	0
252	20250324	154300	226039130	9850	9850	9850	9850	0
253	20250324	154200	226039130	9850	9850	9850	9850	0
254	20250324	154100	226039130	9850	9850	9850	9850	0
255	20250324	154000	226039130	9850	9850	9850	9850	0
256	20250324	153900	226039130	9850	9850	9850	9850	0
257	20250324	153800	226039130	9850	9850	9850	9850	0
258	20250324	153700	226039130	9850	9850	9850	9850	0
259	20250324	153600	226039130	9850	9850	9850	9850	0
260	20250324	153500	226039130	9850	9850	9850	9850	0
261	20250324	153400	226039130	9850	9850	9850	9850	0
262	20250324	153300	226039130	9850	9850	9850	9850	0
263	20250324	153200	226039130	9850	9850	9850	9850	0
264	20250324	153100	226039130	9850	9850	9850	9850	0
265	20250324	153000	226039130	9850	9850	9850	9850	71
266	20250324	152900	225339780	9870	9870	9870	9870	0
267	20250324	152800	225339780	9870	9870	9870	9870	0
268	20250324	152700	225339780	9870	9870	9870	9870	0
269	20250324	152600	225339780	9870	9870	9870	9870	0
270	20250324	152500	225339780	9870	9870	9870	9870	0
271	20250324	152400	225339780	9870	9870	9870	9870	0
272	20250324	152300	225339780	9870	9870	9870	9870	0
273	20250324	152200	225339780	9870	9870	9870	9870	0
274	20250324	152100	225339780	9870	9870	9870	9870	0
275	20250324	152000	225339780	9870	9870	9870	9870	0
276	20250324	151900	225339780	9870	9870	9870	9870	5
277	20250324	151800	225290430	9850	9850	9850	9850	1
278	20250324	151700	225280580	9870	9870	9870	9870	0
279	20250324	151600	225280580	9870	9900	9900	9860	52
280	20250324	151500	224767220	9850	9850	9850	9850	0
281	20250324	151400	224767220	9850	9850	9850	9850	0
282	20250324	151300	224767220	9850	9850	9850	9850	0
283	20250324	151200	224767220	9850	9850	9850	9850	1
284	20250324	151100	224757370	9900	9900	9900	9900	1
285	20250324	151000	224747470	9850	9850	9850	9850	0
286	20250324	150900	224747470	9850	9850	9850	9850	0
287	20250324	150800	224747470	9850	9850	9850	9850	0
288	20250324	150700	224747470	9850	9850	9850	9850	69
289	20250324	150600	224067820	9900	9900	9900	9900	0
290	20250324	150500	224067820	9900	9900	9900	9900	0
291	20250324	150400	224067820	9900	9900	9900	9900	0
292	20250324	150300	224067820	9900	9860	9900	9840	8
293	20250324	150200	223988880	9840	9850	9900	9820	16
294	20250324	150100	223831300	9800	9740	9800	9740	4744
295	20250324	150000	177624610	9740	9740	9740	9740	5000
296	20250324	145900	128924610	9740	9740	9740	9740	0
297	20250324	145800	128924610	9740	9740	9740	9740	0
298	20250324	145700	128924610	9740	9740	9740	9740	0
299	20250324	145600	128924610	9740	9740	9740	9740	0
300	20250324	145500	128924610	9740	9740	9740	9740	0
301	20250324	145400	128924610	9740	9740	9740	9740	0
302	20250324	145300	128924610	9740	9740	9740	9740	0
303	20250324	145200	128924610	9740	9740	9740	9740	0
304	20250324	145100	128924610	9740	9740	9740	9740	0
305	20250324	145000	128924610	9740	9740	9740	9740	0
306	20250324	144900	128924610	9740	9740	9740	9740	0
307	20250324	144800	128924610	9740	9740	9740	9740	0
308	20250324	144700	128924610	9740	9740	9740	9740	0
309	20250324	144600	128924610	9740	9740	9740	9740	0
310	20250324	144500	128924610	9740	9740	9740	9740	0
311	20250324	144400	128924610	9740	9740	9740	9740	0
312	20250324	144300	128924610	9740	9740	9740	9740	0
313	20250324	144200	128924610	9740	9740	9740	9740	0
314	20250324	144100	128924610	9740	9740	9740	9740	0
315	20250324	144000	128924610	9740	9740	9740	9740	0
316	20250324	143900	128924610	9740	9740	9740	9740	0
317	20250324	143800	128924610	9740	9740	9740	9740	0
318	20250324	143700	128924610	9740	9740	9740	9740	1
319	20250324	143600	128914870	9660	9690	9690	9660	4
320	20250324	143500	128876200	9740	9680	9740	9680	6794
321	20250324	143400	62777940	9680	9680	9680	9680	0
322	20250324	143300	62777940	9680	9680	9680	9680	0
323	20250324	143200	62777940	9680	9680	9680	9680	100
324	20250324	143100	61809940	9680	9680	9680	9680	0
325	20250324	143000	61809940	9680	9680	9680	9680	0
326	20250324	142900	61809940	9680	9680	9680	9680	5
327	20250324	142800	61761540	9680	9680	9680	9680	1
328	20250324	142700	61751860	9660	9680	9680	9660	28
329	20250324	142600	61481360	9660	9680	9680	9660	5219
330	20250324	142500	11013650	9680	9680	9680	9680	0
331	20250324	142400	11013650	9680	9680	9680	9680	0
332	20250324	142300	11013650	9680	9680	9680	9680	0
333	20250324	142200	11013650	9680	9680	9680	9680	0
334	20250324	142100	11013650	9680	9680	9680	9680	0
335	20250324	142000	11013650	9680	9680	9680	9680	0
336	20250324	141900	11013650	9680	9680	9680	9680	0
337	20250324	141800	11013650	9680	9680	9680	9680	0
338	20250324	141700	11013650	9680	9680	9680	9680	0
339	20250324	141600	11013650	9680	9680	9680	9680	1
340	20250324	141500	11003970	9670	9670	9670	9670	0
341	20250324	141400	11003970	9670	9670	9670	9670	0
342	20250324	141300	11003970	9670	9670	9670	9670	34
343	20250324	141200	10675190	9680	9680	9680	9680	0
344	20250324	141100	10675190	9680	9680	9680	9680	0
345	20250324	141000	10675190	9680	9680	9680	9680	1
346	20250324	140900	10665510	9680	9680	9680	9680	0
347	20250324	140800	10665510	9680	9680	9680	9680	0
348	20250324	140700	10665510	9680	9680	9680	9680	0
349	20250324	140600	10665510	9680	9680	9680	9680	1
350	20250324	140500	10655830	9680	9680	9680	9680	0
351	20250324	140400	10655830	9680	9680	9680	9680	0
352	20250324	140300	10655830	9680	9680	9680	9680	0
353	20250324	140200	10655830	9680	9680	9680	9680	1
354	20250324	140100	10646150	9680	9680	9680	9680	0
355	20250324	140000	10646150	9680	9680	9680	9680	0
356	20250324	135900	10646150	9680	9680	9680	9680	0
357	20250324	135800	10646150	9680	9680	9680	9680	3
358	20250324	135700	10617110	9680	9680	9680	9680	0
359	20250324	135600	10617110	9680	9680	9680	9680	0
360	20250324	135500	10617110	9680	9680	9680	9680	0
361	20250324	135400	10617110	9680	9680	9680	9680	0
362	20250324	135300	10617110	9680	9680	9680	9680	3
363	20250324	135200	10588070	9680	9680	9680	9680	5
364	20250324	135100	10539670	9680	9680	9680	9680	0
365	20250324	135000	10539670	9680	9680	9680	9680	0
366	20250324	134900	10539670	9680	9680	9680	9680	0
367	20250324	134800	10539670	9680	9680	9680	9680	72
368	20250324	134700	9842710	9690	9690	9690	9690	0
369	20250324	134600	9842710	9690	9690	9690	9690	111
370	20250324	134500	8767120	9700	9700	9700	9700	0
371	20250324	134400	8767120	9700	9700	9700	9700	0
372	20250324	134300	8767120	9700	9700	9700	9700	0
373	20250324	134200	8767120	9700	9700	9700	9700	0
374	20250324	134100	8767120	9700	9700	9700	9700	0
375	20250324	134000	8767120	9700	9700	9700	9700	0
376	20250324	133900	8767120	9700	9700	9700	9700	0
377	20250324	133800	8767120	9700	9700	9700	9700	0
378	20250324	133700	8767120	9700	9700	9700	9700	0
379	20250324	133600	8767120	9700	9700	9700	9700	0
380	20250324	133500	8767120	9700	9700	9700	9700	0
381	20250324	133400	8767120	9700	9700	9700	9700	0
382	20250324	133300	8767120	9700	9700	9700	9700	0
383	20250324	133200	8767120	9700	9700	9700	9700	0
384	20250324	133100	8767120	9700	9700	9700	9700	0
385	20250324	133000	8767120	9700	9700	9700	9700	0
386	20250324	132900	8767120	9700	9700	9700	9700	0
387	20250324	132800	8767120	9700	9700	9700	9700	0
388	20250324	132700	8767120	9700	9700	9700	9700	0
389	20250324	132600	8767120	9700	9700	9700	9700	0
390	20250324	132500	8767120	9700	9700	9700	9700	0
391	20250324	132400	8767120	9700	9700	9700	9700	48
392	20250324	132300	8301520	9700	9700	9700	9700	1
393	20250324	132200	8291820	9710	9710	9710	9710	0
394	20250324	132100	8291820	9710	9710	9710	9710	0
395	20250324	132000	8291820	9710	9710	9710	9710	0
396	20250324	131900	8291820	9710	9730	9730	9710	208
397	20250324	131800	6270390	9710	9710	9710	9710	0
398	20250324	131700	6270390	9710	9710	9710	9710	0
399	20250324	131600	6270390	9710	9710	9710	9710	0
400	20250324	131500	6270390	9710	9710	9710	9710	0
401	20250324	131400	6270390	9710	9710	9710	9710	0
402	20250324	131300	6270390	9710	9710	9710	9710	0
403	20250324	131200	6270390	9710	9710	9710	9710	0
404	20250324	131100	6270390	9710	9710	9710	9710	0
405	20250324	131000	6270390	9710	9710	9710	9710	0
406	20250324	130900	6270390	9710	9710	9710	9710	0
407	20250324	130800	6270390	9710	9710	9710	9710	0
408	20250324	130700	6270390	9710	9710	9710	9710	0
409	20250324	130600	6270390	9710	9710	9710	9710	0
410	20250324	130500	6270390	9710	9710	9710	9710	0
411	20250324	130400	6270390	9710	9710	9710	9710	0
412	20250324	130300	6270390	9710	9710	9710	9710	0
413	20250324	130200	6270390	9710	9710	9710	9710	0
414	20250324	130100	6270390	9710	9710	9710	9710	0
415	20250324	130000	6270390	9710	9710	9710	9710	0
416	20250324	125900	6270390	9710	9710	9710	9710	0
417	20250324	125800	6270390	9710	9710	9710	9710	0
418	20250324	125700	6270390	9710	9710	9710	9710	0
419	20250324	125600	6270390	9710	9710	9710	9710	0
420	20250324	125500	6270390	9710	9710	9710	9710	0
421	20250324	125400	6270390	9710	9710	9710	9710	0
422	20250324	125300	6270390	9710	9710	9710	9710	1
423	20250324	125200	6260680	9730	9730	9730	9730	1
424	20250324	125100	6250950	9690	9690	9690	9690	0
425	20250324	125000	6250950	9690	9690	9690	9690	0
426	20250324	124900	6250950	9690	9690	9690	9690	0
427	20250324	124800	6250950	9690	9690	9690	9690	0
428	20250324	124700	6250950	9690	9690	9690	9690	0
429	20250324	124600	6250950	9690	9690	9690	9690	0
430	20250324	124500	6250950	9690	9690	9690	9690	0
431	20250324	124400	6250950	9690	9690	9690	9690	0
432	20250324	124300	6250950	9690	9690	9690	9690	0
433	20250324	124200	6250950	9690	9690	9690	9690	0
434	20250324	124100	6250950	9690	9690	9690	9690	0
435	20250324	124000	6250950	9690	9690	9690	9690	0
436	20250324	123900	6250950	9690	9690	9690	9690	0
437	20250324	123800	6250950	9690	9690	9690	9690	0
438	20250324	123700	6250950	9690	9690	9690	9690	0
439	20250324	123600	6250950	9690	9690	9690	9690	0
440	20250324	123500	6250950	9690	9690	9690	9690	0
441	20250324	123400	6250950	9690	9690	9690	9690	0
442	20250324	123300	6250950	9690	9690	9690	9690	0
443	20250324	123200	6250950	9690	9690	9690	9690	0
444	20250324	123100	6250950	9690	9690	9690	9690	0
445	20250324	123000	6250950	9690	9690	9690	9690	0
446	20250324	122900	6250950	9690	9690	9690	9690	0
447	20250324	122800	6250950	9690	9690	9690	9690	0
448	20250324	122700	6250950	9690	9690	9690	9690	0
449	20250324	122600	6250950	9690	9690	9690	9690	0
450	20250324	122500	6250950	9690	9690	9690	9690	0
451	20250324	122400	6250950	9690	9690	9690	9690	0
452	20250324	122300	6250950	9690	9690	9690	9690	0
453	20250324	122200	6250950	9690	9690	9690	9690	0
454	20250324	122100	6250950	9690	9690	9690	9690	0
455	20250324	122000	6250950	9690	9690	9690	9690	0
456	20250324	121900	6250950	9690	9690	9690	9690	0
457	20250324	121800	6250950	9690	9690	9690	9690	0
458	20250324	121700	6250950	9690	9690	9690	9690	0
459	20250324	121600	6250950	9690	9690	9690	9690	0
460	20250324	121500	6250950	9690	9690	9690	9690	0
461	20250324	121400	6250950	9690	9690	9690	9690	0
462	20250324	121300	6250950	9690	9690	9690	9690	0
463	20250324	121200	6250950	9690	9690	9690	9690	0
464	20250324	121100	6250950	9690	9690	9690	9690	0
465	20250324	121000	6250950	9690	9690	9690	9690	0
466	20250324	120900	6250950	9690	9690	9690	9690	0
467	20250324	120800	6250950	9690	9690	9690	9690	0
468	20250324	120700	6250950	9690	9690	9690	9690	0
469	20250324	120600	6250950	9690	9690	9690	9690	0
470	20250324	120500	6250950	9690	9690	9690	9690	0
471	20250324	120400	6250950	9690	9690	9690	9690	0
472	20250324	120300	6250950	9690	9690	9690	9690	0
473	20250324	120200	6250950	9690	9690	9690	9690	0
474	20250324	120100	6250950	9690	9690	9690	9690	1
475	20250324	120000	6241260	9690	9690	9690	9690	0
476	20250324	115900	6241260	9690	9690	9690	9690	0
477	20250324	115800	6241260	9690	9690	9690	9690	0
478	20250324	115700	6241260	9690	9690	9690	9690	0
479	20250324	115600	6241260	9690	9690	9690	9690	49
480	20250324	115500	5766450	9690	9690	9690	9690	0
481	20250324	115400	5766450	9690	9690	9690	9690	0
482	20250324	115300	5766450	9690	9690	9690	9690	0
483	20250324	115200	5766450	9690	9690	9690	9690	0
484	20250324	115100	5766450	9690	9690	9690	9690	0
485	20250324	115000	5766450	9690	9690	9690	9690	0
486	20250324	114900	5766450	9690	9690	9690	9690	0
487	20250324	114800	5766450	9690	9690	9690	9690	0
488	20250324	114700	5766450	9690	9690	9690	9690	0
489	20250324	114600	5766450	9690	9690	9690	9690	0
490	20250324	114500	5766450	9690	9690	9690	9690	0
491	20250324	114400	5766450	9690	9690	9690	9690	0
492	20250324	114300	5766450	9690	9690	9690	9690	0
493	20250324	114200	5766450	9690	9710	9710	9690	20
494	20250324	114100	5572520	9710	9710	9710	9710	0
495	20250324	114000	5572520	9710	9710	9710	9710	0
496	20250324	113900	5572520	9710	9710	9710	9710	0
497	20250324	113800	5572520	9710	9710	9710	9710	0
498	20250324	113700	5572520	9710	9710	9710	9710	0
499	20250324	113600	5572520	9710	9710	9710	9710	0
500	20250324	113500	5572520	9710	9710	9710	9710	0
501	20250324	113400	5572520	9710	9710	9710	9710	105
502	20250324	113300	4552970	9700	9700	9700	9700	0
503	20250324	113200	4552970	9700	9700	9700	9700	0
504	20250324	113100	4552970	9700	9700	9700	9700	0
505	20250324	113000	4552970	9700	9700	9700	9700	0
506	20250324	112900	4552970	9700	9700	9700	9700	8
507	20250324	112800	4475370	9710	9710	9710	9710	0
508	20250324	112700	4475370	9710	9710	9710	9710	0
509	20250324	112600	4475370	9710	9710	9710	9710	0
510	20250324	112500	4475370	9710	9710	9710	9710	0
511	20250324	112400	4475370	9710	9710	9710	9710	0
512	20250324	112300	4475370	9710	9710	9710	9710	0
513	20250324	112200	4475370	9710	9710	9710	9710	0
514	20250324	112100	4475370	9710	9710	9710	9710	0
515	20250324	112000	4475370	9710	9710	9710	9710	0
516	20250324	111900	4475370	9710	9710	9710	9710	0
517	20250324	111800	4475370	9710	9710	9710	9710	0
518	20250324	111700	4475370	9710	9710	9710	9710	0
519	20250324	111600	4475370	9710	9710	9710	9710	0
520	20250324	111500	4475370	9710	9710	9710	9710	0
521	20250324	111400	4475370	9710	9710	9710	9710	0
522	20250324	111300	4475370	9710	9710	9710	9710	0
523	20250324	111200	4475370	9710	9710	9710	9710	0
524	20250324	111100	4475370	9710	9710	9710	9710	0
525	20250324	111000	4475370	9710	9710	9710	9710	0
526	20250324	110900	4475370	9710	9710	9710	9710	0
527	20250324	110800	4475370	9710	9710	9710	9710	0
528	20250324	110700	4475370	9710	9710	9710	9710	0
529	20250324	110600	4475370	9710	9710	9710	9710	5
530	20250324	110500	4426820	9690	9690	9690	9690	0
531	20250324	110400	4426820	9690	9690	9690	9690	0
532	20250324	110300	4426820	9690	9690	9690	9690	0
533	20250324	110200	4426820	9690	9690	9690	9690	0
534	20250324	110100	4426820	9690	9690	9690	9690	0
535	20250324	110000	4426820	9690	9690	9690	9690	0
536	20250324	105900	4426820	9690	9690	9690	9690	0
537	20250324	105800	4426820	9690	9690	9690	9690	0
538	20250324	105700	4426820	9690	9690	9690	9690	0
539	20250324	105600	4426820	9690	9690	9690	9690	0
540	20250324	105500	4426820	9690	9690	9690	9690	0
541	20250324	105400	4426820	9690	9690	9690	9690	0
542	20250324	105300	4426820	9690	9690	9690	9690	0
543	20250324	105200	4426820	9690	9690	9690	9690	0
544	20250324	105100	4426820	9690	9690	9690	9690	9
545	20250324	105000	4339610	9710	9710	9710	9710	0
546	20250324	104900	4339610	9710	9710	9710	9710	0
547	20250324	104800	4339610	9710	9710	9710	9710	0
548	20250324	104700	4339610	9710	9710	9710	9710	0
549	20250324	104600	4339610	9710	9710	9710	9710	0
550	20250324	104500	4339610	9710	9710	9710	9710	5
551	20250324	104400	4291060	9690	9690	9690	9690	3
552	20250324	104300	4261990	9690	9690	9690	9690	0
553	20250324	104200	4261990	9690	9690	9690	9690	0
554	20250324	104100	4261990	9690	9690	9690	9690	1
555	20250324	104000	4252300	9700	9700	9740	9670	10
556	20250324	103900	4155250	9740	9740	9740	9740	0
557	20250324	103800	4155250	9740	9740	9740	9740	0
558	20250324	103700	4155250	9740	9740	9740	9740	0
559	20250324	103600	4155250	9740	9740	9740	9740	0
560	20250324	103500	4155250	9740	9740	9740	9740	0
561	20250324	103400	4155250	9740	9710	9740	9710	5
562	20250324	103300	4106580	9690	9690	9690	9690	0
563	20250324	103200	4106580	9690	9690	9690	9690	0
564	20250324	103100	4106580	9690	9690	9690	9690	0
565	20250324	103000	4106580	9690	9690	9690	9690	0
566	20250324	102900	4106580	9690	9690	9690	9690	1
567	20250324	102800	4096890	9670	9670	9670	9670	0
568	20250324	102700	4096890	9670	9670	9670	9670	0
569	20250324	102600	4096890	9670	9690	9690	9670	88
570	20250324	102500	3244940	9690	9690	9690	9690	13
571	20250324	102400	3118970	9700	9710	9710	9700	63
572	20250324	102300	2507370	9710	9730	9730	9710	41
573	20250324	102200	2108500	9730	9730	9730	9730	0
574	20250324	102100	2108500	9730	9730	9730	9730	0
575	20250324	102000	2108500	9730	9730	9730	9730	0
576	20250324	101900	2108500	9730	9730	9730	9730	0
577	20250324	101800	2108500	9730	9730	9730	9730	0
578	20250324	101700	2108500	9730	9730	9730	9730	1
579	20250324	101600	2098770	9710	9730	9740	9710	17
580	20250324	101500	1933260	9730	9730	9730	9730	0
581	20250324	101400	1933260	9730	9730	9730	9730	0
582	20250324	101300	1933260	9730	9730	9730	9730	0
583	20250324	101200	1933260	9730	9730	9730	9730	1
584	20250324	101100	1923530	9730	9730	9730	9730	7
585	20250324	101000	1855420	9730	9730	9730	9730	2
586	20250324	100900	1835960	9730	9730	9730	9710	8
587	20250324	100800	1758140	9730	9730	9730	9730	1
588	20250324	100700	1748410	9730	9730	9730	9730	1
589	20250324	100600	1738680	9730	9730	9730	9730	3
590	20250324	100500	1709490	9710	9710	9710	9710	0
591	20250324	100400	1709490	9710	9710	9710	9710	0
592	20250324	100300	1709490	9710	9710	9710	9710	0
593	20250324	100200	1709490	9710	9710	9710	9710	0
594	20250324	100100	1709490	9710	9710	9710	9710	0
595	20250324	100000	1709490	9710	9710	9710	9710	0
596	20250324	095900	1709490	9710	9710	9710	9710	0
597	20250324	095800	1709490	9710	9710	9710	9710	1
598	20250324	095700	1699780	9710	9710	9710	9710	0
599	20250324	095600	1699780	9710	9710	9710	9710	0
600	20250324	095500	1699780	9710	9710	9710	9710	0
601	20250324	095400	1699780	9710	9710	9710	9710	0
602	20250324	095300	1699780	9710	9710	9710	9710	0
603	20250324	095200	1699780	9710	9710	9710	9710	1
604	20250324	095100	1690070	9710	9710	9710	9710	1
605	20250324	095000	1680360	9710	9710	9710	9710	0
606	20250324	094900	1680360	9710	9710	9710	9710	2
607	20250324	094800	1660940	9690	9690	9690	9690	0
608	20250324	094700	1660940	9690	9690	9690	9690	0
609	20250324	094600	1660940	9690	9690	9690	9690	0
610	20250324	094500	1660940	9690	9690	9690	9690	0
611	20250324	094400	1660940	9690	9690	9690	9690	0
612	20250324	094300	1660940	9690	9690	9690	9690	0
613	20250324	094200	1660940	9690	9690	9690	9690	0
614	20250324	094100	1660940	9690	9690	9690	9690	0
615	20250324	094000	1660940	9690	9690	9690	9690	0
616	20250324	093900	1660940	9690	9690	9690	9690	0
617	20250324	093800	1660940	9690	9690	9690	9690	0
618	20250324	093700	1660940	9690	9690	9690	9690	0
619	20250324	093600	1660940	9690	9690	9690	9690	0
620	20250324	093500	1660940	9690	9690	9690	9690	1
621	20250324	093400	1651250	9690	9690	9690	9690	0
622	20250324	093300	1651250	9690	9690	9690	9690	0
623	20250324	093200	1651250	9690	9730	9730	9690	144
624	20250324	093100	252420	9720	9720	9720	9720	0
625	20250324	093000	252420	9720	9720	9720	9720	0
626	20250324	092900	252420	9720	9720	9720	9720	0
627	20250324	092800	252420	9720	9720	9720	9720	4
628	20250324	092700	213540	9720	9720	9720	9720	4
629	20250324	092600	174660	9720	9720	9720	9720	0
630	20250324	092500	174660	9720	9720	9720	9720	0
631	20250324	092400	174660	9720	9720	9720	9720	2
632	20250324	092300	155220	9720	9720	9720	9720	1
633	20250324	092200	145500	9690	9690	9690	9690	0
634	20250324	092100	145500	9690	9690	9690	9690	0
635	20250324	092000	145500	9690	9690	9690	9690	0
636	20250324	091900	145500	9690	9690	9690	9690	0
637	20250324	091800	145500	9690	9690	9690	9690	0
638	20250324	091700	145500	9690	9690	9690	9690	12
639	20250324	091600	29220	9740	9740	9740	9740	0
640	20250324	091500	29220	9740	9740	9740	9740	0
641	20250324	091400	29220	9740	9740	9740	9740	0
642	20250324	091300	29220	9740	9740	9740	9740	0
643	20250324	091200	29220	9740	9740	9740	9740	0
644	20250324	091100	29220	9740	9740	9740	9740	0
645	20250324	091000	29220	9740	9740	9740	9740	0
646	20250324	090900	29220	9740	9740	9740	9740	0
647	20250324	090800	29220	9740	9740	9740	9740	0
648	20250324	090700	29220	9740	9740	9740	9740	0
649	20250324	090600	29220	9740	9740	9740	9740	0
650	20250324	090500	29220	9740	9740	9740	9740	0
651	20250324	090400	29220	9740	9740	9740	9740	0
652	20250324	090300	29220	9740	9740	9740	9740	0
653	20250324	090200	29220	9740	9740	9740	9740	0
654	20250324	090100	29220	9740	9740	9740	9740	0
655	20250324	090000	29220	9740	9740	9740	9740	3