KissMeData/044820/min/candle-20250310.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250310	193000	41846010	9740	9740	9740	9740	118
3	20250310	192900	41846010	9740	9740	9740	9740	0
4	20250310	192800	41846010	9740	9740	9740	9740	0
5	20250310	192700	41846010	9740	9740	9740	9740	0
6	20250310	192600	41846010	9740	9740	9740	9740	0
7	20250310	192500	41846010	9740	9740	9740	9740	0
8	20250310	192400	41846010	9740	9740	9740	9740	0
9	20250310	192300	41846010	9740	9740	9740	9740	0
10	20250310	192200	41846010	9740	9740	9740	9740	0
11	20250310	192100	41846010	9740	9740	9740	9740	0
12	20250310	192000	41846010	9740	9740	9740	9740	0
13	20250310	191900	41846010	9740	9740	9740	9740	0
14	20250310	191800	41846010	9740	9740	9740	9740	0
15	20250310	191700	41846010	9740	9740	9740	9740	0
16	20250310	191600	41846010	9740	9740	9740	9740	0
17	20250310	191500	41846010	9740	9740	9740	9740	0
18	20250310	191400	41846010	9740	9740	9740	9740	0
19	20250310	191300	41846010	9740	9740	9740	9740	0
20	20250310	191200	41846010	9740	9740	9740	9740	0
21	20250310	191100	41846010	9740	9740	9740	9740	0
22	20250310	191000	41846010	9740	9740	9740	9740	0
23	20250310	190900	41846010	9740	9740	9740	9740	0
24	20250310	190800	41846010	9740	9740	9740	9740	0
25	20250310	190700	41846010	9740	9740	9740	9740	0
26	20250310	190600	41846010	9740	9740	9740	9740	0
27	20250310	190500	41846010	9740	9740	9740	9740	0
28	20250310	190400	41846010	9740	9740	9740	9740	0
29	20250310	190300	41846010	9740	9740	9740	9740	0
30	20250310	190200	41846010	9740	9740	9740	9740	0
31	20250310	190100	41846010	9740	9740	9740	9740	0
32	20250310	190000	41846010	9740	9740	9740	9740	118
33	20250310	185900	41846010	9740	9740	9740	9740	0
34	20250310	185800	41846010	9740	9740	9740	9740	0
35	20250310	185700	41846010	9740	9740	9740	9740	0
36	20250310	185600	41846010	9740	9740	9740	9740	0
37	20250310	185500	41846010	9740	9740	9740	9740	0
38	20250310	185400	41846010	9740	9740	9740	9740	0
39	20250310	185300	41846010	9740	9740	9740	9740	0
40	20250310	185200	41846010	9740	9740	9740	9740	0
41	20250310	185100	41846010	9740	9740	9740	9740	0
42	20250310	185000	41846010	9740	9740	9740	9740	0
43	20250310	184900	41846010	9740	9740	9740	9740	0
44	20250310	184800	41846010	9740	9740	9740	9740	0
45	20250310	184700	41846010	9740	9740	9740	9740	0
46	20250310	184600	41846010	9740	9740	9740	9740	0
47	20250310	184500	41846010	9740	9740	9740	9740	0
48	20250310	184400	41846010	9740	9740	9740	9740	0
49	20250310	184300	41846010	9740	9740	9740	9740	0
50	20250310	184200	41846010	9740	9740	9740	9740	0
51	20250310	184100	41846010	9740	9740	9740	9740	0
52	20250310	184000	41846010	9740	9740	9740	9740	0
53	20250310	183900	41846010	9740	9740	9740	9740	0
54	20250310	183800	41846010	9740	9740	9740	9740	0
55	20250310	183700	41846010	9740	9740	9740	9740	0
56	20250310	183600	41846010	9740	9740	9740	9740	0
57	20250310	183500	41846010	9740	9740	9740	9740	0
58	20250310	183400	41846010	9740	9740	9740	9740	0
59	20250310	183300	41846010	9740	9740	9740	9740	0
60	20250310	183200	41846010	9740	9740	9740	9740	0
61	20250310	183100	41846010	9740	9740	9740	9740	0
62	20250310	183000	41846010	9740	9740	9740	9740	118
63	20250310	182900	41846010	9740	9740	9740	9740	0
64	20250310	182800	41846010	9740	9740	9740	9740	0
65	20250310	182700	41846010	9740	9740	9740	9740	0
66	20250310	182600	41846010	9740	9740	9740	9740	0
67	20250310	182500	41846010	9740	9740	9740	9740	0
68	20250310	182400	41846010	9740	9740	9740	9740	0
69	20250310	182300	41846010	9740	9740	9740	9740	0
70	20250310	182200	41846010	9740	9740	9740	9740	0
71	20250310	182100	41846010	9740	9740	9740	9740	0
72	20250310	182000	41846010	9740	9740	9740	9740	0
73	20250310	181900	41846010	9740	9740	9740	9740	0
74	20250310	181800	41846010	9740	9740	9740	9740	0
75	20250310	181700	41846010	9740	9740	9740	9740	0
76	20250310	181600	41846010	9740	9740	9740	9740	0
77	20250310	181500	41846010	9740	9740	9740	9740	0
78	20250310	181400	41846010	9740	9740	9740	9740	0
79	20250310	181300	41846010	9740	9740	9740	9740	0
80	20250310	181200	41846010	9740	9740	9740	9740	0
81	20250310	181100	41846010	9740	9740	9740	9740	0
82	20250310	181000	41846010	9740	9740	9740	9740	0
83	20250310	180900	41846010	9740	9740	9740	9740	0
84	20250310	180800	41846010	9740	9740	9740	9740	0
85	20250310	180700	41846010	9740	9740	9740	9740	0
86	20250310	180600	41846010	9740	9740	9740	9740	0
87	20250310	180500	41846010	9740	9740	9740	9740	0
88	20250310	180400	41846010	9740	9740	9740	9740	0
89	20250310	180300	41846010	9740	9740	9740	9740	0
90	20250310	180200	41846010	9740	9740	9740	9740	0
91	20250310	180100	41846010	9740	9740	9740	9740	0
92	20250310	180000	41846010	9740	9740	9740	9740	118
93	20250310	175900	41846010	9740	9740	9740	9740	0
94	20250310	175800	41846010	9740	9740	9740	9740	0
95	20250310	175700	41846010	9740	9740	9740	9740	0
96	20250310	175600	41846010	9740	9740	9740	9740	0
97	20250310	175500	41846010	9740	9740	9740	9740	0
98	20250310	175400	41846010	9740	9740	9740	9740	0
99	20250310	175300	41846010	9740	9740	9740	9740	0
100	20250310	175200	41846010	9740	9740	9740	9740	0
101	20250310	175100	41846010	9740	9740	9740	9740	0
102	20250310	175000	41846010	9740	9740	9740	9740	0
103	20250310	174900	41846010	9740	9740	9740	9740	0
104	20250310	174800	41846010	9740	9740	9740	9740	0
105	20250310	174700	41846010	9740	9740	9740	9740	0
106	20250310	174600	41846010	9740	9740	9740	9740	0
107	20250310	174500	41846010	9740	9740	9740	9740	0
108	20250310	174400	41846010	9740	9740	9740	9740	0
109	20250310	174300	41846010	9740	9740	9740	9740	0
110	20250310	174200	41846010	9740	9740	9740	9740	0
111	20250310	174100	41846010	9740	9740	9740	9740	0
112	20250310	174000	41846010	9740	9740	9740	9740	0
113	20250310	173900	41846010	9740	9740	9740	9740	0
114	20250310	173800	41846010	9740	9740	9740	9740	0
115	20250310	173700	41846010	9740	9740	9740	9740	0
116	20250310	173600	41846010	9740	9740	9740	9740	0
117	20250310	173500	41846010	9740	9740	9740	9740	0
118	20250310	173400	41846010	9740	9740	9740	9740	0
119	20250310	173300	41846010	9740	9740	9740	9740	0
120	20250310	173200	41846010	9740	9740	9740	9740	0
121	20250310	173100	41846010	9740	9740	9740	9740	0
122	20250310	173000	41846010	9740	9740	9740	9740	118
123	20250310	172900	41846010	9740	9740	9740	9740	0
124	20250310	172800	41846010	9740	9740	9740	9740	0
125	20250310	172700	41846010	9740	9740	9740	9740	0
126	20250310	172600	41846010	9740	9740	9740	9740	0
127	20250310	172500	41846010	9740	9740	9740	9740	0
128	20250310	172400	41846010	9740	9740	9740	9740	0
129	20250310	172300	41846010	9740	9740	9740	9740	0
130	20250310	172200	41846010	9740	9740	9740	9740	0
131	20250310	172100	41846010	9740	9740	9740	9740	0
132	20250310	172000	41846010	9740	9740	9740	9740	0
133	20250310	171900	41846010	9740	9740	9740	9740	0
134	20250310	171800	41846010	9740	9740	9740	9740	0
135	20250310	171700	41846010	9740	9740	9740	9740	0
136	20250310	171600	41846010	9740	9740	9740	9740	0
137	20250310	171500	41846010	9740	9740	9740	9740	0
138	20250310	171400	41846010	9740	9740	9740	9740	0
139	20250310	171300	41846010	9740	9740	9740	9740	0
140	20250310	171200	41846010	9740	9740	9740	9740	0
141	20250310	171100	41846010	9740	9740	9740	9740	0
142	20250310	171000	41846010	9740	9740	9740	9740	0
143	20250310	170900	41846010	9740	9740	9740	9740	0
144	20250310	170800	41846010	9740	9740	9740	9740	0
145	20250310	170700	41846010	9740	9740	9740	9740	0
146	20250310	170600	41846010	9740	9740	9740	9740	0
147	20250310	170500	41846010	9740	9740	9740	9740	0
148	20250310	170400	41846010	9740	9740	9740	9740	0
149	20250310	170300	41846010	9740	9740	9740	9740	0
150	20250310	170200	41846010	9740	9740	9740	9740	0
151	20250310	170100	41846010	9740	9740	9740	9740	0
152	20250310	170000	41846010	9740	9740	9740	9740	118
153	20250310	165900	41846010	9740	9740	9740	9740	0
154	20250310	165800	41846010	9740	9740	9740	9740	0
155	20250310	165700	41846010	9740	9740	9740	9740	0
156	20250310	165600	41846010	9740	9740	9740	9740	0
157	20250310	165500	41846010	9740	9740	9740	9740	0
158	20250310	165400	41846010	9740	9740	9740	9740	0
159	20250310	165300	41846010	9740	9740	9740	9740	0
160	20250310	165200	41846010	9740	9740	9740	9740	0
161	20250310	165100	41846010	9740	9740	9740	9740	0
162	20250310	165000	41846010	9740	9740	9740	9740	0
163	20250310	164900	41846010	9740	9740	9740	9740	0
164	20250310	164800	41846010	9740	9740	9740	9740	0
165	20250310	164700	41846010	9740	9740	9740	9740	0
166	20250310	164600	41846010	9740	9740	9740	9740	0
167	20250310	164500	41846010	9740	9740	9740	9740	0
168	20250310	164400	41846010	9740	9740	9740	9740	0
169	20250310	164300	41846010	9740	9740	9740	9740	0
170	20250310	164200	41846010	9740	9740	9740	9740	0
171	20250310	164100	41846010	9740	9740	9740	9740	0
172	20250310	164000	41846010	9740	9740	9740	9740	0
173	20250310	163900	41846010	9740	9740	9740	9740	0
174	20250310	163800	41846010	9740	9740	9740	9740	0
175	20250310	163700	41846010	9740	9740	9740	9740	0
176	20250310	163600	41846010	9740	9740	9740	9740	0
177	20250310	163500	41846010	9740	9740	9740	9740	0
178	20250310	163400	41846010	9740	9740	9740	9740	0
179	20250310	163300	41846010	9740	9740	9740	9740	0
180	20250310	163200	41846010	9740	9740	9740	9740	0
181	20250310	163100	41846010	9740	9740	9740	9740	0
182	20250310	163000	41846010	9740	9740	9740	9740	118
183	20250310	162900	41846010	9740	9740	9740	9740	0
184	20250310	162800	41846010	9740	9740	9740	9740	0
185	20250310	162700	41846010	9740	9740	9740	9740	0
186	20250310	162600	41846010	9740	9740	9740	9740	0
187	20250310	162500	41846010	9740	9740	9740	9740	0
188	20250310	162400	41846010	9740	9740	9740	9740	0
189	20250310	162300	41846010	9740	9740	9740	9740	0
190	20250310	162200	41846010	9740	9740	9740	9740	0
191	20250310	162100	41846010	9740	9740	9740	9740	0
192	20250310	162000	41846010	9740	9740	9740	9740	0
193	20250310	161900	41846010	9740	9740	9740	9740	0
194	20250310	161800	41846010	9740	9740	9740	9740	0
195	20250310	161700	41846010	9740	9740	9740	9740	0
196	20250310	161600	41846010	9740	9740	9740	9740	0
197	20250310	161500	41846010	9740	9740	9740	9740	0
198	20250310	161400	41846010	9740	9740	9740	9740	0
199	20250310	161300	41846010	9740	9740	9740	9740	0
200	20250310	161200	41846010	9740	9740	9740	9740	0
201	20250310	161100	41846010	9740	9740	9740	9740	0
202	20250310	161000	41846010	9740	9740	9740	9740	0
203	20250310	160900	41846010	9740	9740	9740	9740	0
204	20250310	160800	41846010	9740	9740	9740	9740	0
205	20250310	160700	41846010	9740	9740	9740	9740	0
206	20250310	160600	41846010	9740	9740	9740	9740	0
207	20250310	160500	41846010	9740	9740	9740	9740	0
208	20250310	160400	41846010	9740	9740	9740	9740	0
209	20250310	160300	41846010	9740	9740	9740	9740	0
210	20250310	160200	41846010	9740	9740	9740	9740	0
211	20250310	160100	41846010	9740	9740	9740	9740	0
212	20250310	160000	41846010	9740	9740	9740	9740	118
213	20250310	155900	41846010	9740	9740	9740	9740	0
214	20250310	155800	41846010	9740	9740	9740	9740	0
215	20250310	155700	41846010	9740	9740	9740	9740	0
216	20250310	155600	41846010	9740	9740	9740	9740	0
217	20250310	155500	41846010	9740	9740	9740	9740	0
218	20250310	155400	41846010	9740	9740	9740	9740	0
219	20250310	155300	41846010	9740	9740	9740	9740	0
220	20250310	155200	41846010	9740	9740	9740	9740	0
221	20250310	155100	41846010	9740	9740	9740	9740	0
222	20250310	155000	41846010	9740	9740	9740	9740	0
223	20250310	154900	41846010	9740	9740	9740	9740	0
224	20250310	154800	41846010	9740	9740	9740	9740	0
225	20250310	154700	41846010	9740	9740	9740	9740	0
226	20250310	154600	41846010	9740	9740	9740	9740	0
227	20250310	154500	41846010	9740	9740	9740	9740	0
228	20250310	154400	41846010	9740	9740	9740	9740	0
229	20250310	154300	41846010	9740	9740	9740	9740	0
230	20250310	154200	41846010	9740	9740	9740	9740	0
231	20250310	154100	41846010	9740	9740	9740	9740	0
232	20250310	154000	41846010	9740	9740	9740	9740	0
233	20250310	153900	41846010	9740	9740	9740	9740	0
234	20250310	153800	41846010	9740	9740	9740	9740	0
235	20250310	153700	41846010	9740	9740	9740	9740	0
236	20250310	153600	41846010	9740	9740	9740	9740	0
237	20250310	153500	41846010	9740	9740	9740	9740	0
238	20250310	153400	41846010	9740	9740	9740	9740	0
239	20250310	153300	41846010	9740	9740	9740	9740	0
240	20250310	153200	41846010	9740	9740	9740	9740	0
241	20250310	153100	41846010	9740	9740	9740	9740	0
242	20250310	153000	41846010	9740	9740	9740	9740	236
243	20250310	152900	40696690	9730	9730	9730	9730	0
244	20250310	152800	40696690	9730	9730	9730	9730	0
245	20250310	152700	40696690	9730	9730	9730	9730	0
246	20250310	152600	40696690	9730	9730	9730	9730	0
247	20250310	152500	40696690	9730	9730	9730	9730	0
248	20250310	152400	40696690	9730	9730	9730	9730	0
249	20250310	152300	40696690	9730	9730	9730	9730	0
250	20250310	152200	40696690	9730	9730	9730	9730	0
251	20250310	152100	40696690	9730	9730	9730	9730	0
252	20250310	152000	40696690	9730	9730	9730	9730	0
253	20250310	151900	40696690	9730	9730	9730	9700	5
254	20250310	151800	40648130	9700	9670	9700	9670	26
255	20250310	151700	40396500	9650	9640	9650	9640	70
256	20250310	151600	39721190	9640	9650	9650	9640	87
257	20250310	151500	38882040	9650	9650	9650	9650	35
258	20250310	151400	38544290	9650	9650	9650	9650	35
259	20250310	151300	38206540	9650	9650	9650	9650	30
260	20250310	151200	37917040	9650	9650	9650	9650	0
261	20250310	151100	37917040	9650	9650	9650	9650	16
262	20250310	151000	37762640	9650	9650	9650	9650	41
263	20250310	150900	37366990	9650	9650	9650	9650	13
264	20250310	150800	37241540	9650	9650	9650	9650	0
265	20250310	150700	37241540	9650	9650	9650	9650	13
266	20250310	150600	37116090	9650	9650	9650	9650	0
267	20250310	150500	37116090	9650	9650	9650	9650	13
268	20250310	150400	36990640	9650	9650	9650	9650	0
269	20250310	150300	36990640	9650	9650	9650	9650	13
270	20250310	150200	36865190	9650	9650	9650	9650	0
271	20250310	150100	36865190	9650	9650	9650	9650	4
272	20250310	150000	36826590	9660	9660	9660	9660	10
273	20250310	145900	36729990	9650	9650	9650	9650	0
274	20250310	145800	36729990	9650	9650	9650	9650	13
275	20250310	145700	36604540	9650	9650	9650	9650	0
276	20250310	145600	36604540	9650	9650	9650	9650	13
277	20250310	145500	36479090	9650	9650	9650	9650	0
278	20250310	145400	36479090	9650	9650	9650	9650	13
279	20250310	145300	36353640	9650	9650	9650	9650	0
280	20250310	145200	36353640	9650	9650	9650	9650	13
281	20250310	145100	36228190	9650	9650	9650	9650	0
282	20250310	145000	36228190	9650	9650	9650	9650	13
283	20250310	144900	36102740	9660	9660	9660	9660	0
284	20250310	144800	36102740	9660	9650	9660	9650	14
285	20250310	144700	35967630	9650	9650	9650	9650	0
286	20250310	144600	35967630	9650	9650	9650	9650	13
287	20250310	144500	35842180	9650	9650	9650	9650	0
288	20250310	144400	35842180	9650	9650	9650	9650	0
289	20250310	144300	35842180	9650	9650	9650	9650	10
290	20250310	144200	35745680	9650	9650	9650	9650	0
291	20250310	144100	35745680	9650	9650	9650	9650	13
292	20250310	144000	35620230	9650	9650	9650	9650	0
293	20250310	143900	35620230	9650	9660	9660	9650	17
294	20250310	143800	35456150	9650	9650	9650	9650	0
295	20250310	143700	35456150	9650	9650	9650	9650	70
296	20250310	143600	34780650	9660	9660	9660	9660	0
297	20250310	143500	34780650	9660	9660	9660	9660	12
298	20250310	143400	34664730	9670	9670	9670	9670	0
299	20250310	143300	34664730	9670	9670	9670	9670	13
300	20250310	143200	34539020	9680	9680	9680	9680	0
301	20250310	143100	34539020	9680	9680	9680	9680	4
302	20250310	143000	34500300	9710	9710	9710	9710	0
303	20250310	142900	34500300	9710	9710	9710	9710	0
304	20250310	142800	34500300	9710	9710	9710	9710	0
305	20250310	142700	34500300	9710	9710	9710	9710	0
306	20250310	142600	34500300	9710	9710	9710	9710	0
307	20250310	142500	34500300	9710	9710	9710	9710	0
308	20250310	142400	34500300	9710	9710	9710	9710	11
309	20250310	142300	34393490	9720	9720	9720	9720	0
310	20250310	142200	34393490	9720	9720	9720	9720	2
311	20250310	142100	34374050	9710	9710	9710	9710	0
312	20250310	142000	34374050	9710	9710	9710	9710	0
313	20250310	141900	34374050	9710	9710	9710	9710	0
314	20250310	141800	34374050	9710	9710	9710	9710	6
315	20250310	141700	34315790	9710	9710	9710	9710	0
316	20250310	141600	34315790	9710	9710	9710	9710	0
317	20250310	141500	34315790	9710	9710	9710	9710	0
318	20250310	141400	34315790	9710	9710	9710	9710	0
319	20250310	141300	34315790	9710	9710	9710	9710	14
320	20250310	141200	34179850	9710	9710	9710	9710	0
321	20250310	141100	34179850	9710	9710	9710	9710	0
322	20250310	141000	34179850	9710	9710	9710	9710	0
323	20250310	140900	34179850	9710	9710	9710	9710	0
324	20250310	140800	34179850	9710	9710	9710	9710	0
325	20250310	140700	34179850	9710	9710	9710	9710	0
326	20250310	140600	34179850	9710	9710	9710	9710	0
327	20250310	140500	34179850	9710	9710	9710	9710	0
328	20250310	140400	34179850	9710	9710	9710	9710	0
329	20250310	140300	34179850	9710	9710	9710	9710	0
330	20250310	140200	34179850	9710	9710	9710	9710	0
331	20250310	140100	34179850	9710	9710	9710	9710	0
332	20250310	140000	34179850	9710	9710	9710	9710	0
333	20250310	135900	34179850	9710	9710	9710	9710	0
334	20250310	135800	34179850	9710	9710	9710	9710	0
335	20250310	135700	34179850	9710	9710	9710	9710	0
336	20250310	135600	34179850	9710	9710	9710	9710	0
337	20250310	135500	34179850	9710	9710	9710	9710	0
338	20250310	135400	34179850	9710	9710	9710	9710	0
339	20250310	135300	34179850	9710	9710	9710	9710	0
340	20250310	135200	34179850	9710	9710	9710	9710	0
341	20250310	135100	34179850	9710	9710	9710	9710	0
342	20250310	135000	34179850	9710	9710	9710	9710	0
343	20250310	134900	34179850	9710	9710	9710	9710	0
344	20250310	134800	34179850	9710	9710	9710	9710	0
345	20250310	134700	34179850	9710	9710	9710	9710	0
346	20250310	134600	34179850	9710	9710	9710	9710	7
347	20250310	134500	34111880	9700	9700	9700	9700	198
348	20250310	134400	32191280	9690	9690	9690	9690	212
349	20250310	134300	30137000	9690	9690	9690	9690	1
350	20250310	134200	30127310	9690	9690	9690	9690	0
351	20250310	134100	30127310	9690	9680	9690	9680	9
352	20250310	134000	30040180	9680	9680	9680	9680	0
353	20250310	133900	30040180	9680	9680	9680	9680	0
354	20250310	133800	30040180	9680	9680	9680	9680	31
355	20250310	133700	29740100	9680	9680	9680	9680	0
356	20250310	133600	29740100	9680	9680	9680	9680	0
357	20250310	133500	29740100	9680	9680	9680	9680	0
358	20250310	133400	29740100	9680	9680	9680	9680	0
359	20250310	133300	29740100	9680	9680	9680	9680	0
360	20250310	133200	29740100	9680	9680	9680	9680	0
361	20250310	133100	29740100	9680	9680	9680	9680	0
362	20250310	133000	29740100	9680	9680	9680	9680	0
363	20250310	132900	29740100	9680	9680	9680	9680	0
364	20250310	132800	29740100	9680	9680	9680	9680	0
365	20250310	132700	29740100	9680	9680	9680	9680	0
366	20250310	132600	29740100	9680	9680	9680	9680	0
367	20250310	132500	29740100	9680	9680	9680	9680	0
368	20250310	132400	29740100	9680	9680	9680	9680	0
369	20250310	132300	29740100	9680	9680	9680	9680	0
370	20250310	132200	29740100	9680	9680	9680	9680	0
371	20250310	132100	29740100	9680	9680	9680	9680	0
372	20250310	132000	29740100	9680	9680	9680	9680	0
373	20250310	131900	29740100	9680	9680	9680	9680	0
374	20250310	131800	29740100	9680	9680	9680	9680	0
375	20250310	131700	29740100	9680	9680	9680	9680	0
376	20250310	131600	29740100	9680	9680	9680	9680	0
377	20250310	131500	29740100	9680	9680	9680	9680	0
378	20250310	131400	29740100	9680	9680	9680	9680	0
379	20250310	131300	29740100	9680	9680	9680	9680	0
380	20250310	131200	29740100	9680	9680	9680	9680	0
381	20250310	131100	29740100	9680	9680	9680	9680	0
382	20250310	131000	29740100	9680	9680	9680	9680	0
383	20250310	130900	29740100	9680	9680	9680	9680	0
384	20250310	130800	29740100	9680	9680	9680	9680	0
385	20250310	130700	29740100	9680	9680	9680	9680	0
386	20250310	130600	29740100	9680	9680	9680	9680	0
387	20250310	130500	29740100	9680	9680	9680	9680	50
388	20250310	130400	29256100	9680	9680	9680	9680	0
389	20250310	130300	29256100	9680	9680	9680	9680	0
390	20250310	130200	29256100	9680	9680	9680	9680	0
391	20250310	130100	29256100	9680	9680	9680	9680	0
392	20250310	130000	29256100	9680	9680	9680	9680	0
393	20250310	125900	29256100	9680	9680	9680	9680	0
394	20250310	125800	29256100	9680	9680	9680	9680	0
395	20250310	125700	29256100	9680	9680	9680	9680	0
396	20250310	125600	29256100	9680	9680	9680	9680	0
397	20250310	125500	29256100	9680	9680	9680	9680	0
398	20250310	125400	29256100	9680	9680	9680	9680	0
399	20250310	125300	29256100	9680	9680	9680	9680	0
400	20250310	125200	29256100	9680	9680	9680	9680	0
401	20250310	125100	29256100	9680	9680	9680	9680	11
402	20250310	125000	29149620	9680	9680	9680	9680	0
403	20250310	124900	29149620	9680	9680	9680	9680	1
404	20250310	124800	29139940	9680	9680	9680	9680	0
405	20250310	124700	29139940	9680	9680	9680	9680	0
406	20250310	124600	29139940	9680	9680	9680	9680	0
407	20250310	124500	29139940	9680	9680	9680	9680	0
408	20250310	124400	29139940	9680	9680	9680	9680	0
409	20250310	124300	29139940	9680	9680	9680	9680	0
410	20250310	124200	29139940	9680	9680	9680	9680	0
411	20250310	124100	29139940	9680	9680	9680	9680	0
412	20250310	124000	29139940	9680	9680	9680	9680	0
413	20250310	123900	29139940	9680	9680	9680	9680	0
414	20250310	123800	29139940	9680	9680	9680	9680	0
415	20250310	123700	29139940	9680	9680	9680	9680	0
416	20250310	123600	29139940	9680	9680	9680	9680	0
417	20250310	123500	29139940	9680	9680	9680	9680	0
418	20250310	123400	29139940	9680	9680	9680	9680	0
419	20250310	123300	29139940	9680	9680	9680	9680	0
420	20250310	123200	29139940	9680	9680	9680	9680	4
421	20250310	123100	29101220	9700	9700	9700	9700	0
422	20250310	123000	29101220	9700	9700	9700	9700	0
423	20250310	122900	29101220	9700	9700	9700	9700	0
424	20250310	122800	29101220	9700	9700	9700	9700	0
425	20250310	122700	29101220	9700	9700	9700	9700	0
426	20250310	122600	29101220	9700	9700	9700	9700	0
427	20250310	122500	29101220	9700	9700	9700	9700	0
428	20250310	122400	29101220	9700	9700	9700	9700	0
429	20250310	122300	29101220	9700	9700	9700	9700	0
430	20250310	122200	29101220	9700	9700	9700	9700	0
431	20250310	122100	29101220	9700	9700	9700	9700	0
432	20250310	122000	29101220	9700	9700	9700	9700	0
433	20250310	121900	29101220	9700	9700	9700	9700	0
434	20250310	121800	29101220	9700	9700	9700	9700	0
435	20250310	121700	29101220	9700	9700	9700	9700	0
436	20250310	121600	29101220	9700	9700	9700	9700	0
437	20250310	121500	29101220	9700	9680	9700	9680	7
438	20250310	121400	29033440	9670	9670	9670	9670	0
439	20250310	121300	29033440	9670	9670	9670	9670	0
440	20250310	121200	29033440	9670	9670	9670	9670	0
441	20250310	121100	29033440	9670	9670	9670	9670	0
442	20250310	121000	29033440	9670	9670	9670	9670	0
443	20250310	120900	29033440	9670	9670	9670	9670	0
444	20250310	120800	29033440	9670	9670	9670	9670	10
445	20250310	120700	28936740	9670	9670	9670	9670	0
446	20250310	120600	28936740	9670	9670	9670	9670	10
447	20250310	120500	28840040	9670	9670	9670	9670	0
448	20250310	120400	28840040	9670	9670	9670	9670	0
449	20250310	120300	28840040	9670	9670	9670	9670	1
450	20250310	120200	28830370	9660	9660	9660	9660	0
451	20250310	120100	28830370	9660	9660	9660	9660	0
452	20250310	120000	28830370	9660	9660	9660	9660	6
453	20250310	115900	28772410	9660	9660	9660	9660	4
454	20250310	115800	28733770	9650	9650	9650	9650	5
455	20250310	115700	28685520	9650	9650	9650	9650	7
456	20250310	115600	28617970	9650	9650	9650	9650	5
457	20250310	115500	28569720	9650	9650	9650	9650	4
458	20250310	115400	28531120	9650	9650	9650	9650	5
459	20250310	115300	28482870	9650	9660	9660	9650	6
460	20250310	115200	28424940	9660	9660	9660	9660	8
461	20250310	115100	28347660	9660	9660	9660	9660	5
462	20250310	115000	28299360	9660	9660	9660	9660	5
463	20250310	114900	28251060	9660	9660	9660	9660	6
464	20250310	114800	28193100	9660	9660	9660	9660	5
465	20250310	114700	28144800	9660	9660	9660	9660	5
466	20250310	114600	28096500	9660	9660	9660	9660	6
467	20250310	114500	28038540	9660	9660	9660	9660	8
468	20250310	114400	27961260	9670	9660	9670	9660	6
469	20250310	114300	27903290	9660	9660	9660	9660	6
470	20250310	114200	27845330	9660	9660	9660	9660	4
471	20250310	114100	27806690	9660	9660	9660	9660	7
472	20250310	114000	27739070	9660	9660	9660	9660	5
473	20250310	113900	27690770	9660	9660	9660	9660	4
474	20250310	113800	27652130	9660	9660	9660	9660	9
475	20250310	113700	27565190	9660	9660	9660	9660	4
476	20250310	113600	27526550	9660	9660	9660	9660	8
477	20250310	113500	27449270	9660	9660	9660	9660	33
478	20250310	113400	27130490	9660	9660	9660	9660	7
479	20250310	113300	27062870	9660	9660	9660	9660	6
480	20250310	113200	27004910	9660	9660	9660	9660	5
481	20250310	113100	26956610	9660	9660	9660	9660	3
482	20250310	113000	26927630	9660	9660	9660	9660	9
483	20250310	112900	26840690	9660	9660	9660	9660	7
484	20250310	112800	26773070	9660	9660	9660	9660	5
485	20250310	112700	26724770	9660	9670	9670	9660	4
486	20250310	112600	26686120	9670	9670	9680	9670	11
487	20250310	112500	26579740	9660	9660	9660	9660	6
488	20250310	112400	26521780	9670	9670	9670	9660	305
489	20250310	112300	23572480	9660	9660	9660	9660	7
490	20250310	112200	23504860	9660	9660	9660	9660	7
491	20250310	112100	23437240	9660	9660	9660	9660	4
492	20250310	112000	23398600	9660	9660	9660	9660	7
493	20250310	111900	23330980	9660	9660	9660	9660	4
494	20250310	111800	23292340	9660	9660	9660	9660	6
495	20250310	111700	23234380	9660	9660	9660	9660	5
496	20250310	111600	23186080	9660	9660	9660	9660	8
497	20250310	111500	23108800	9660	9660	9660	9660	5
498	20250310	111400	23060500	9660	9660	9660	9660	7
499	20250310	111300	22992880	9670	9670	9670	9660	114
500	20250310	111200	21890650	9670	9670	9670	9670	6
501	20250310	111100	21832630	9680	9670	9680	9670	15
502	20250310	111000	21687480	9670	9670	9670	9670	7
503	20250310	110900	21619790	9670	9670	9670	9670	6
504	20250310	110800	21561770	9670	9690	9690	9670	6
505	20250310	110700	21503700	9700	9700	9700	9700	0
506	20250310	110600	21503700	9700	9700	9700	9700	0
507	20250310	110500	21503700	9700	9700	9700	9700	0
508	20250310	110400	21503700	9700	9700	9700	9700	0
509	20250310	110300	21503700	9700	9700	9700	9700	0
510	20250310	110200	21503700	9700	9700	9700	9700	0
511	20250310	110100	21503700	9700	9700	9700	9700	0
512	20250310	110000	21503700	9700	9700	9700	9700	0
513	20250310	105900	21503700	9700	9700	9700	9700	1
514	20250310	105800	21494000	9690	9690	9690	9690	0
515	20250310	105700	21494000	9690	9690	9690	9690	0
516	20250310	105600	21494000	9690	9690	9690	9690	11
517	20250310	105500	21387410	9690	9690	9690	9690	0
518	20250310	105400	21387410	9690	9690	9690	9690	0
519	20250310	105300	21387410	9690	9690	9690	9690	14
520	20250310	105200	21251750	9710	9710	9710	9710	0
521	20250310	105100	21251750	9710	9710	9710	9710	0
522	20250310	105000	21251750	9710	9710	9710	9710	0
523	20250310	104900	21251750	9710	9710	9710	9710	0
524	20250310	104800	21251750	9710	9710	9710	9710	103
525	20250310	104700	20251620	9710	9710	9710	9710	0
526	20250310	104600	20251620	9710	9710	9710	9710	0
527	20250310	104500	20251620	9710	9710	9710	9710	0
528	20250310	104400	20251620	9710	9710	9710	9710	0
529	20250310	104300	20251620	9710	9710	9710	9710	1
530	20250310	104200	20241910	9710	9710	9710	9710	0
531	20250310	104100	20241910	9710	9710	9710	9710	0
532	20250310	104000	20241910	9710	9710	9710	9710	0
533	20250310	103900	20241910	9710	9710	9710	9710	0
534	20250310	103800	20241910	9710	9710	9710	9710	0
535	20250310	103700	20241910	9710	9710	9710	9710	0
536	20250310	103600	20241910	9710	9710	9710	9710	0
537	20250310	103500	20241910	9710	9710	9710	9710	0
538	20250310	103400	20241910	9710	9710	9710	9710	0
539	20250310	103300	20241910	9710	9710	9710	9710	0
540	20250310	103200	20241910	9710	9710	9710	9710	3
541	20250310	103100	20212780	9710	9710	9710	9710	0
542	20250310	103000	20212780	9710	9710	9710	9710	1
543	20250310	102900	20203070	9710	9710	9710	9710	0
544	20250310	102800	20203070	9710	9710	9710	9710	0
545	20250310	102700	20203070	9710	9710	9710	9710	1
546	20250310	102600	20193360	9710	9710	9710	9710	0
547	20250310	102500	20193360	9710	9710	9710	9710	0
548	20250310	102400	20193360	9710	9710	9710	9710	0
549	20250310	102300	20193360	9710	9710	9710	9710	0
550	20250310	102200	20193360	9710	9710	9710	9710	0
551	20250310	102100	20193360	9710	9710	9710	9710	0
552	20250310	102000	20193360	9710	9710	9710	9710	0
553	20250310	101900	20193360	9710	9710	9710	9710	0
554	20250310	101800	20193360	9710	9710	9710	9710	0
555	20250310	101700	20193360	9710	9710	9710	9710	0
556	20250310	101600	20193360	9710	9710	9710	9710	25
557	20250310	101500	19950610	9710	9710	9710	9710	0
558	20250310	101400	19950610	9710	9710	9710	9710	20
559	20250310	101300	19756410	9710	9710	9710	9710	0
560	20250310	101200	19756410	9710	9710	9710	9710	0
561	20250310	101100	19756410	9710	9710	9710	9710	0
562	20250310	101000	19756410	9710	9710	9710	9710	0
563	20250310	100900	19756410	9710	9710	9720	9710	162
564	20250310	100800	18182410	9710	9720	9720	9710	378
565	20250310	100700	14512000	9710	9710	9710	9710	61
566	20250310	100600	13919690	9710	9710	9710	9710	0
567	20250310	100500	13919690	9710	9710	9710	9710	0
568	20250310	100400	13919690	9710	9710	9710	9710	0
569	20250310	100300	13919690	9710	9710	9710	9710	0
570	20250310	100200	13919690	9710	9710	9710	9710	0
571	20250310	100100	13919690	9710	9710	9710	9710	3
572	20250310	100000	13890560	9720	9720	9720	9720	0
573	20250310	095900	13890560	9720	9720	9720	9720	3
574	20250310	095800	13861400	9700	9700	9700	9700	0
575	20250310	095700	13861400	9700	9700	9700	9700	0
576	20250310	095600	13861400	9700	9700	9700	9700	282
577	20250310	095500	11126000	9700	9700	9700	9700	0
578	20250310	095400	11126000	9700	9700	9700	9700	0
579	20250310	095300	11126000	9700	9700	9700	9700	1
580	20250310	095200	11116300	9700	9700	9700	9700	0
581	20250310	095100	11116300	9700	9700	9700	9700	0
582	20250310	095000	11116300	9700	9700	9700	9700	0
583	20250310	094900	11116300	9700	9700	9700	9700	0
584	20250310	094800	11116300	9700	9700	9700	9700	0
585	20250310	094700	11116300	9700	9700	9700	9700	0
586	20250310	094600	11116300	9700	9700	9700	9700	0
587	20250310	094500	11116300	9700	9700	9700	9700	0
588	20250310	094400	11116300	9700	9710	9710	9700	6
589	20250310	094300	11058090	9730	9730	9730	9730	0
590	20250310	094200	11058090	9730	9730	9730	9730	0
591	20250310	094100	11058090	9730	9730	9730	9730	0
592	20250310	094000	11058090	9730	9730	9730	9730	0
593	20250310	093900	11058090	9730	9730	9730	9730	0
594	20250310	093800	11058090	9730	9730	9730	9730	0
595	20250310	093700	11058090	9730	9730	9730	9730	0
596	20250310	093600	11058090	9730	9730	9730	9730	0
597	20250310	093500	11058090	9730	9730	9730	9730	0
598	20250310	093400	11058090	9730	9730	9730	9730	0
599	20250310	093300	11058090	9730	9730	9730	9730	0
600	20250310	093200	11058090	9730	9730	9730	9730	0
601	20250310	093100	11058090	9730	9680	9730	9680	3
602	20250310	093000	11029000	9680	9700	9700	9680	203
603	20250310	092900	9063540	9730	9730	9730	9730	0
604	20250310	092800	9063540	9730	9730	9730	9730	0
605	20250310	092700	9063540	9730	9730	9730	9730	0
606	20250310	092600	9063540	9730	9730	9730	9730	4
607	20250310	092500	9024620	9700	9700	9700	9700	0
608	20250310	092400	9024620	9700	9700	9700	9700	0
609	20250310	092300	9024620	9700	9700	9700	9700	0
610	20250310	092200	9024620	9700	9700	9700	9700	0
611	20250310	092100	9024620	9700	9700	9700	9700	0
612	20250310	092000	9024620	9700	9700	9700	9700	0
613	20250310	091900	9024620	9700	9700	9700	9700	0
614	20250310	091800	9024620	9700	9700	9700	9700	0
615	20250310	091700	9024620	9700	9710	9710	9700	233
616	20250310	091600	6764280	9750	9750	9750	9710	25
617	20250310	091500	6520650	9660	9660	9660	9660	0
618	20250310	091400	6520650	9660	9660	9660	9660	0
619	20250310	091300	6520650	9660	9660	9660	9660	0
620	20250310	091200	6520650	9660	9660	9660	9660	50
621	20250310	091100	6037650	9660	9660	9660	9660	0
622	20250310	091000	6037650	9660	9660	9660	9660	2
623	20250310	090900	6018330	9650	9650	9650	9650	0
624	20250310	090800	6018330	9650	9650	9650	9650	0
625	20250310	090700	6018330	9650	9650	9650	9650	0
626	20250310	090600	6018330	9650	9650	9650	9650	0
627	20250310	090500	6018330	9650	9680	9680	9650	259
628	20250310	090400	3512600	9650	9650	9650	9650	0
629	20250310	090300	3512600	9650	9650	9650	9650	0
630	20250310	090200	3512600	9650	9650	9650	9650	0
631	20250310	090100	3512600	9650	9650	9650	9650	0
632	20250310	090000	3512600	9650	9650	9650	9650	364