KissMeData/078070/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	195200	73149580	9750	9750	9750	9750	562
3	20250325	195100	73149580	9750	9750	9750	9750	0
4	20250325	195000	73149580	9750	9750	9750	9750	0
5	20250325	194900	73149580	9750	9750	9750	9750	0
6	20250325	194800	73149580	9750	9750	9750	9750	0
7	20250325	194700	73149580	9750	9750	9750	9750	0
8	20250325	194600	73149580	9750	9750	9750	9750	0
9	20250325	194500	73149580	9750	9750	9750	9750	0
10	20250325	194400	73149580	9750	9750	9750	9750	0
11	20250325	194300	73149580	9750	9750	9750	9750	0
12	20250325	194200	73149580	9750	9750	9750	9750	0
13	20250325	194100	73149580	9750	9750	9750	9750	0
14	20250325	194000	73149580	9750	9750	9750	9750	0
15	20250325	193900	73149580	9750	9750	9750	9750	0
16	20250325	193800	73149580	9750	9750	9750	9750	0
17	20250325	193700	73149580	9750	9750	9750	9750	0
18	20250325	193600	73149580	9750	9750	9750	9750	0
19	20250325	193500	73149580	9750	9750	9750	9750	0
20	20250325	193400	73149580	9750	9750	9750	9750	0
21	20250325	193300	73149580	9750	9750	9750	9750	0
22	20250325	193200	73149580	9750	9750	9750	9750	0
23	20250325	193100	73149580	9750	9750	9750	9750	0
24	20250325	193000	73149580	9750	9750	9750	9750	0
25	20250325	192900	73149580	9750	9750	9750	9750	0
26	20250325	192800	73149580	9750	9750	9750	9750	0
27	20250325	192700	73149580	9750	9750	9750	9750	0
28	20250325	192600	73149580	9750	9750	9750	9750	0
29	20250325	192500	73149580	9750	9750	9750	9750	0
30	20250325	192400	73149580	9750	9750	9750	9750	0
31	20250325	192300	73149580	9750	9750	9750	9750	0
32	20250325	192200	73149580	9750	9750	9750	9750	562
33	20250325	192100	73149580	9750	9750	9750	9750	0
34	20250325	192000	73149580	9750	9750	9750	9750	0
35	20250325	191900	73149580	9750	9750	9750	9750	0
36	20250325	191800	73149580	9750	9750	9750	9750	0
37	20250325	191700	73149580	9750	9750	9750	9750	0
38	20250325	191600	73149580	9750	9750	9750	9750	0
39	20250325	191500	73149580	9750	9750	9750	9750	0
40	20250325	191400	73149580	9750	9750	9750	9750	0
41	20250325	191300	73149580	9750	9750	9750	9750	0
42	20250325	191200	73149580	9750	9750	9750	9750	0
43	20250325	191100	73149580	9750	9750	9750	9750	0
44	20250325	191000	73149580	9750	9750	9750	9750	0
45	20250325	190900	73149580	9750	9750	9750	9750	0
46	20250325	190800	73149580	9750	9750	9750	9750	0
47	20250325	190700	73149580	9750	9750	9750	9750	0
48	20250325	190600	73149580	9750	9750	9750	9750	0
49	20250325	190500	73149580	9750	9750	9750	9750	0
50	20250325	190400	73149580	9750	9750	9750	9750	0
51	20250325	190300	73149580	9750	9750	9750	9750	0
52	20250325	190200	73149580	9750	9750	9750	9750	0
53	20250325	190100	73149580	9750	9750	9750	9750	0
54	20250325	190000	73149580	9750	9750	9750	9750	0
55	20250325	185900	73149580	9750	9750	9750	9750	0
56	20250325	185800	73149580	9750	9750	9750	9750	0
57	20250325	185700	73149580	9750	9750	9750	9750	0
58	20250325	185600	73149580	9750	9750	9750	9750	0
59	20250325	185500	73149580	9750	9750	9750	9750	0
60	20250325	185400	73149580	9750	9750	9750	9750	0
61	20250325	185300	73149580	9750	9750	9750	9750	0
62	20250325	185200	73149580	9750	9750	9750	9750	562
63	20250325	185100	73149580	9750	9750	9750	9750	0
64	20250325	185000	73149580	9750	9750	9750	9750	0
65	20250325	184900	73149580	9750	9750	9750	9750	0
66	20250325	184800	73149580	9750	9750	9750	9750	0
67	20250325	184700	73149580	9750	9750	9750	9750	0
68	20250325	184600	73149580	9750	9750	9750	9750	0
69	20250325	184500	73149580	9750	9750	9750	9750	0
70	20250325	184400	73149580	9750	9750	9750	9750	0
71	20250325	184300	73149580	9750	9750	9750	9750	0
72	20250325	184200	73149580	9750	9750	9750	9750	0
73	20250325	184100	73149580	9750	9750	9750	9750	0
74	20250325	184000	73149580	9750	9750	9750	9750	0
75	20250325	183900	73149580	9750	9750	9750	9750	0
76	20250325	183800	73149580	9750	9750	9750	9750	0
77	20250325	183700	73149580	9750	9750	9750	9750	0
78	20250325	183600	73149580	9750	9750	9750	9750	0
79	20250325	183500	73149580	9750	9750	9750	9750	0
80	20250325	183400	73149580	9750	9750	9750	9750	0
81	20250325	183300	73149580	9750	9750	9750	9750	0
82	20250325	183200	73149580	9750	9750	9750	9750	0
83	20250325	183100	73149580	9750	9750	9750	9750	0
84	20250325	183000	73149580	9750	9750	9750	9750	0
85	20250325	182900	73149580	9750	9750	9750	9750	0
86	20250325	182800	73149580	9750	9750	9750	9750	0
87	20250325	182700	73149580	9750	9750	9750	9750	0
88	20250325	182600	73149580	9750	9750	9750	9750	0
89	20250325	182500	73149580	9750	9750	9750	9750	0
90	20250325	182400	73149580	9750	9750	9750	9750	0
91	20250325	182300	73149580	9750	9750	9750	9750	0
92	20250325	182200	73149580	9750	9750	9750	9750	562
93	20250325	182100	73149580	9750	9750	9750	9750	0
94	20250325	182000	73149580	9750	9750	9750	9750	0
95	20250325	181900	73149580	9750	9750	9750	9750	0
96	20250325	181800	73149580	9750	9750	9750	9750	0
97	20250325	181700	73149580	9750	9750	9750	9750	0
98	20250325	181600	73149580	9750	9750	9750	9750	0
99	20250325	181500	73149580	9750	9750	9750	9750	0
100	20250325	181400	73149580	9750	9750	9750	9750	0
101	20250325	181300	73149580	9750	9750	9750	9750	0
102	20250325	181200	73149580	9750	9750	9750	9750	0
103	20250325	181100	73149580	9750	9750	9750	9750	0
104	20250325	181000	73149580	9750	9750	9750	9750	0
105	20250325	180900	73149580	9750	9750	9750	9750	0
106	20250325	180800	73149580	9750	9750	9750	9750	0
107	20250325	180700	73149580	9750	9750	9750	9750	0
108	20250325	180600	73149580	9750	9750	9750	9750	0
109	20250325	180500	73149580	9750	9750	9750	9750	0
110	20250325	180400	73149580	9750	9750	9750	9750	0
111	20250325	180300	73149580	9750	9750	9750	9750	0
112	20250325	180200	73149580	9750	9750	9750	9750	0
113	20250325	180100	73149580	9750	9750	9750	9750	0
114	20250325	180000	73149580	9750	9750	9750	9750	0
115	20250325	175900	73149580	9750	9750	9750	9750	0
116	20250325	175800	73149580	9750	9750	9750	9750	0
117	20250325	175700	73149580	9750	9750	9750	9750	0
118	20250325	175600	73149580	9750	9750	9750	9750	0
119	20250325	175500	73149580	9750	9750	9750	9750	0
120	20250325	175400	73149580	9750	9750	9750	9750	0
121	20250325	175300	73149580	9750	9750	9750	9750	0
122	20250325	175200	73149580	9750	9750	9750	9750	562
123	20250325	175100	73149580	9750	9750	9750	9750	0
124	20250325	175000	73149580	9750	9750	9750	9750	0
125	20250325	174900	73149580	9750	9750	9750	9750	0
126	20250325	174800	73149580	9750	9750	9750	9750	0
127	20250325	174700	73149580	9750	9750	9750	9750	0
128	20250325	174600	73149580	9750	9750	9750	9750	0
129	20250325	174500	73149580	9750	9750	9750	9750	0
130	20250325	174400	73149580	9750	9750	9750	9750	0
131	20250325	174300	73149580	9750	9750	9750	9750	0
132	20250325	174200	73149580	9750	9750	9750	9750	0
133	20250325	174100	73149580	9750	9750	9750	9750	0
134	20250325	174000	73149580	9750	9750	9750	9750	0
135	20250325	173900	73149580	9750	9750	9750	9750	0
136	20250325	173800	73149580	9750	9750	9750	9750	0
137	20250325	173700	73149580	9750	9750	9750	9750	0
138	20250325	173600	73149580	9750	9750	9750	9750	0
139	20250325	173500	73149580	9750	9750	9750	9750	0
140	20250325	173400	73149580	9750	9750	9750	9750	0
141	20250325	173300	73149580	9750	9750	9750	9750	0
142	20250325	173200	73149580	9750	9750	9750	9750	0
143	20250325	173100	73149580	9750	9750	9750	9750	0
144	20250325	173000	73149580	9750	9750	9750	9750	0
145	20250325	172900	73149580	9750	9750	9750	9750	0
146	20250325	172800	73149580	9750	9750	9750	9750	0
147	20250325	172700	73149580	9750	9750	9750	9750	0
148	20250325	172600	73149580	9750	9750	9750	9750	0
149	20250325	172500	73149580	9750	9750	9750	9750	0
150	20250325	172400	73149580	9750	9750	9750	9750	0
151	20250325	172300	73149580	9750	9750	9750	9750	0
152	20250325	172200	73149580	9750	9750	9750	9750	562
153	20250325	172100	73149580	9750	9750	9750	9750	0
154	20250325	172000	73149580	9750	9750	9750	9750	0
155	20250325	171900	73149580	9750	9750	9750	9750	0
156	20250325	171800	73149580	9750	9750	9750	9750	0
157	20250325	171700	73149580	9750	9750	9750	9750	0
158	20250325	171600	73149580	9750	9750	9750	9750	0
159	20250325	171500	73149580	9750	9750	9750	9750	0
160	20250325	171400	73149580	9750	9750	9750	9750	0
161	20250325	171300	73149580	9750	9750	9750	9750	0
162	20250325	171200	73149580	9750	9750	9750	9750	0
163	20250325	171100	73149580	9750	9750	9750	9750	0
164	20250325	171000	73149580	9750	9750	9750	9750	0
165	20250325	170900	73149580	9750	9750	9750	9750	0
166	20250325	170800	73149580	9750	9750	9750	9750	0
167	20250325	170700	73149580	9750	9750	9750	9750	0
168	20250325	170600	73149580	9750	9750	9750	9750	0
169	20250325	170500	73149580	9750	9750	9750	9750	0
170	20250325	170400	73149580	9750	9750	9750	9750	0
171	20250325	170300	73149580	9750	9750	9750	9750	0
172	20250325	170200	73149580	9750	9750	9750	9750	0
173	20250325	170100	73149580	9750	9750	9750	9750	0
174	20250325	170000	73149580	9750	9750	9750	9750	0
175	20250325	165900	73149580	9750	9750	9750	9750	0
176	20250325	165800	73149580	9750	9750	9750	9750	0
177	20250325	165700	73149580	9750	9750	9750	9750	0
178	20250325	165600	73149580	9750	9750	9750	9750	0
179	20250325	165500	73149580	9750	9750	9750	9750	0
180	20250325	165400	73149580	9750	9750	9750	9750	0
181	20250325	165300	73149580	9750	9750	9750	9750	0
182	20250325	165200	73149580	9750	9750	9750	9750	562
183	20250325	165100	73149580	9750	9750	9750	9750	0
184	20250325	165000	73149580	9750	9750	9750	9750	0
185	20250325	164900	73149580	9750	9750	9750	9750	0
186	20250325	164800	73149580	9750	9750	9750	9750	0
187	20250325	164700	73149580	9750	9750	9750	9750	0
188	20250325	164600	73149580	9750	9750	9750	9750	0
189	20250325	164500	73149580	9750	9750	9750	9750	0
190	20250325	164400	73149580	9750	9750	9750	9750	0
191	20250325	164300	73149580	9750	9750	9750	9750	0
192	20250325	164200	73149580	9750	9750	9750	9750	0
193	20250325	164100	73149580	9750	9750	9750	9750	0
194	20250325	164000	73149580	9750	9750	9750	9750	0
195	20250325	163900	73149580	9750	9750	9750	9750	0
196	20250325	163800	73149580	9750	9750	9750	9750	0
197	20250325	163700	73149580	9750	9750	9750	9750	0
198	20250325	163600	73149580	9750	9750	9750	9750	0
199	20250325	163500	73149580	9750	9750	9750	9750	0
200	20250325	163400	73149580	9750	9750	9750	9750	0
201	20250325	163300	73149580	9750	9750	9750	9750	0
202	20250325	163200	73149580	9750	9750	9750	9750	0
203	20250325	163100	73149580	9750	9750	9750	9750	0
204	20250325	163000	73149580	9750	9750	9750	9750	0
205	20250325	162900	73149580	9750	9750	9750	9750	0
206	20250325	162800	73149580	9750	9750	9750	9750	0
207	20250325	162700	73149580	9750	9750	9750	9750	0
208	20250325	162600	73149580	9750	9750	9750	9750	0
209	20250325	162500	73149580	9750	9750	9750	9750	0
210	20250325	162400	73149580	9750	9750	9750	9750	0
211	20250325	162300	73149580	9750	9750	9750	9750	0
212	20250325	162200	73149580	9750	9750	9750	9750	562
213	20250325	162100	73149580	9750	9750	9750	9750	0
214	20250325	162000	73149580	9750	9750	9750	9750	0
215	20250325	161900	73149580	9750	9750	9750	9750	0
216	20250325	161800	73149580	9750	9750	9750	9750	0
217	20250325	161700	73149580	9750	9750	9750	9750	0
218	20250325	161600	73149580	9750	9750	9750	9750	0
219	20250325	161500	73149580	9750	9750	9750	9750	0
220	20250325	161400	73149580	9750	9750	9750	9750	0
221	20250325	161300	73149580	9750	9750	9750	9750	0
222	20250325	161200	73149580	9750	9750	9750	9750	0
223	20250325	161100	73149580	9750	9750	9750	9750	0
224	20250325	161000	73149580	9750	9750	9750	9750	0
225	20250325	160900	73149580	9750	9750	9750	9750	0
226	20250325	160800	73149580	9750	9750	9750	9750	0
227	20250325	160700	73149580	9750	9750	9750	9750	0
228	20250325	160600	73149580	9750	9750	9750	9750	0
229	20250325	160500	73149580	9750	9750	9750	9750	0
230	20250325	160400	73149580	9750	9750	9750	9750	0
231	20250325	160300	73149580	9750	9750	9750	9750	0
232	20250325	160200	73149580	9750	9750	9750	9750	0
233	20250325	160100	73149580	9750	9750	9750	9750	0
234	20250325	160000	73149580	9750	9750	9750	9750	0
235	20250325	155900	73149580	9750	9750	9750	9750	0
236	20250325	155800	73149580	9750	9750	9750	9750	0
237	20250325	155700	73149580	9750	9750	9750	9750	0
238	20250325	155600	73149580	9750	9750	9750	9750	0
239	20250325	155500	73149580	9750	9750	9750	9750	0
240	20250325	155400	73149580	9750	9750	9750	9750	0
241	20250325	155300	73149580	9750	9750	9750	9750	0
242	20250325	155200	73149580	9750	9750	9750	9750	562
243	20250325	155100	73149580	9750	9750	9750	9750	0
244	20250325	155000	73149580	9750	9750	9750	9750	0
245	20250325	154900	73149580	9750	9750	9750	9750	0
246	20250325	154800	73149580	9750	9750	9750	9750	0
247	20250325	154700	73149580	9750	9750	9750	9750	0
248	20250325	154600	73149580	9750	9750	9750	9750	0
249	20250325	154500	73149580	9750	9750	9750	9750	0
250	20250325	154400	73149580	9750	9750	9750	9750	0
251	20250325	154300	73149580	9750	9750	9750	9750	0
252	20250325	154200	73149580	9750	9750	9750	9750	0
253	20250325	154100	73149580	9750	9750	9750	9750	0
254	20250325	154000	73149580	9750	9750	9750	9750	0
255	20250325	153900	73149580	9750	9750	9750	9750	0
256	20250325	153800	73149580	9750	9750	9750	9750	0
257	20250325	153700	73149580	9750	9750	9750	9750	0
258	20250325	153600	73149580	9750	9750	9750	9750	0
259	20250325	153500	73149580	9750	9750	9750	9750	0
260	20250325	153400	73149580	9750	9750	9750	9750	0
261	20250325	153300	73149580	9750	9750	9750	9750	0
262	20250325	153200	73149580	9750	9750	9750	9750	0
263	20250325	153100	73149580	9750	9750	9750	9750	0
264	20250325	153000	73149580	9750	9750	9750	9750	562
265	20250325	152900	67670080	9670	9670	9670	9670	0
266	20250325	152800	67670080	9670	9670	9670	9670	0
267	20250325	152700	67670080	9670	9670	9670	9670	0
268	20250325	152600	67670080	9670	9670	9670	9670	0
269	20250325	152500	67670080	9670	9670	9670	9670	0
270	20250325	152400	67670080	9670	9670	9670	9670	0
271	20250325	152300	67670080	9670	9670	9670	9670	0
272	20250325	152200	67670080	9670	9670	9670	9670	0
273	20250325	152100	67670080	9670	9670	9670	9670	0
274	20250325	152000	67670080	9670	9670	9670	9670	0
275	20250325	151900	67670080	9670	9630	9670	9610	472
276	20250325	151800	63128050	9640	9660	9680	9640	64
277	20250325	151700	62509130	9680	9690	9740	9660	290
278	20250325	151600	59706380	9650	9740	9740	9650	56
279	20250325	151500	59165220	9690	9690	9690	9690	2
280	20250325	151400	59145840	9700	9700	9700	9700	0
281	20250325	151300	59145840	9700	9700	9700	9700	0
282	20250325	151200	59145840	9700	9700	9700	9700	0
283	20250325	151100	59145840	9700	9700	9700	9700	88
284	20250325	151000	58292240	9700	9700	9700	9700	3
285	20250325	150900	58263140	9690	9720	9720	9690	100
286	20250325	150800	57293850	9740	9740	9740	9740	0
287	20250325	150700	57293850	9740	9740	9740	9740	0
288	20250325	150600	57293850	9740	9740	9740	9740	0
289	20250325	150500	57293850	9740	9740	9740	9740	0
290	20250325	150400	57293850	9740	9740	9740	9740	0
291	20250325	150300	57293850	9740	9740	9740	9740	0
292	20250325	150200	57293850	9740	9740	9740	9740	0
293	20250325	150100	57293850	9740	9740	9740	9740	0
294	20250325	150000	57293850	9740	9740	9740	9740	0
295	20250325	145900	57293850	9740	9740	9740	9740	0
296	20250325	145800	57293850	9740	9740	9740	9740	0
297	20250325	145700	57293850	9740	9740	9740	9740	0
298	20250325	145600	57293850	9740	9740	9740	9740	0
299	20250325	145500	57293850	9740	9740	9740	9740	0
300	20250325	145400	57293850	9740	9740	9740	9740	1
301	20250325	145300	57284110	9730	9730	9730	9730	0
302	20250325	145200	57284110	9730	9730	9730	9730	0
303	20250325	145100	57284110	9730	9730	9730	9730	0
304	20250325	145000	57284110	9730	9730	9730	9730	0
305	20250325	144900	57284110	9730	9730	9730	9730	0
306	20250325	144800	57284110	9730	9730	9730	9730	0
307	20250325	144700	57284110	9730	9730	9730	9730	0
308	20250325	144600	57284110	9730	9730	9730	9730	0
309	20250325	144500	57284110	9730	9730	9730	9730	0
310	20250325	144400	57284110	9730	9730	9730	9730	0
311	20250325	144300	57284110	9730	9730	9730	9730	0
312	20250325	144200	57284110	9730	9730	9730	9730	0
313	20250325	144100	57284110	9730	9730	9730	9730	1
314	20250325	144000	57274380	9730	9730	9730	9730	1
315	20250325	143900	57264650	9710	9710	9710	9710	1
316	20250325	143800	57254940	9710	9710	9710	9710	0
317	20250325	143700	57254940	9710	9710	9710	9710	2
318	20250325	143600	57235520	9710	9750	9750	9710	82
319	20250325	143500	56436060	9750	9750	9750	9750	0
320	20250325	143400	56436060	9750	9700	9750	9700	4998
321	20250325	143300	7710920	9680	9680	9680	9680	0
322	20250325	143200	7710920	9680	9700	9700	9680	12
323	20250325	143100	7594660	9700	9700	9700	9700	0
324	20250325	143000	7594660	9700	9700	9700	9700	0
325	20250325	142900	7594660	9700	9700	9700	9700	1
326	20250325	142800	7584960	9700	9700	9700	9700	26
327	20250325	142700	7332760	9710	9710	9710	9710	25
328	20250325	142600	7090010	9720	9720	9720	9720	0
329	20250325	142500	7090010	9720	9720	9720	9720	2
330	20250325	142400	7070570	9720	9720	9720	9720	0
331	20250325	142300	7070570	9720	9720	9720	9720	0
332	20250325	142200	7070570	9720	9720	9720	9720	0
333	20250325	142100	7070570	9720	9720	9720	9720	0
334	20250325	142000	7070570	9720	9720	9720	9720	0
335	20250325	141900	7070570	9720	9720	9720	9720	0
336	20250325	141800	7070570	9720	9720	9720	9720	0
337	20250325	141700	7070570	9720	9720	9720	9720	0
338	20250325	141600	7070570	9720	9720	9720	9720	0
339	20250325	141500	7070570	9720	9720	9720	9720	0
340	20250325	141400	7070570	9720	9720	9720	9720	0
341	20250325	141300	7070570	9720	9720	9720	9720	0
342	20250325	141200	7070570	9720	9720	9720	9720	0
343	20250325	141100	7070570	9720	9720	9720	9720	0
344	20250325	141000	7070570	9720	9720	9720	9720	0
345	20250325	140900	7070570	9720	9720	9720	9720	0
346	20250325	140800	7070570	9720	9720	9720	9720	0
347	20250325	140700	7070570	9720	9720	9720	9720	0
348	20250325	140600	7070570	9720	9720	9720	9720	0
349	20250325	140500	7070570	9720	9720	9720	9720	0
350	20250325	140400	7070570	9720	9720	9720	9720	0
351	20250325	140300	7070570	9720	9720	9720	9720	19
352	20250325	140200	6885890	9730	9730	9730	9730	0
353	20250325	140100	6885890	9730	9730	9730	9730	0
354	20250325	140000	6885890	9730	9730	9730	9730	0
355	20250325	135900	6885890	9730	9730	9730	9730	17
356	20250325	135800	6720480	9740	9740	9740	9740	0
357	20250325	135700	6720480	9740	9740	9740	9740	0
358	20250325	135600	6720480	9740	9740	9740	9740	0
359	20250325	135500	6720480	9740	9740	9740	9740	0
360	20250325	135400	6720480	9740	9740	9740	9740	0
361	20250325	135300	6720480	9740	9740	9740	9740	0
362	20250325	135200	6720480	9740	9740	9740	9740	0
363	20250325	135100	6720480	9740	9740	9740	9740	0
364	20250325	135000	6720480	9740	9740	9740	9740	0
365	20250325	134900	6720480	9740	9740	9740	9740	0
366	20250325	134800	6720480	9740	9740	9740	9740	0
367	20250325	134700	6720480	9740	9740	9740	9740	0
368	20250325	134600	6720480	9740	9740	9740	9740	0
369	20250325	134500	6720480	9740	9740	9740	9740	0
370	20250325	134400	6720480	9740	9740	9740	9740	0
371	20250325	134300	6720480	9740	9740	9740	9740	0
372	20250325	134200	6720480	9740	9740	9740	9740	0
373	20250325	134100	6720480	9740	9740	9740	9740	1
374	20250325	134000	6710740	9740	9740	9740	9740	0
375	20250325	133900	6710740	9740	9740	9740	9740	0
376	20250325	133800	6710740	9740	9740	9740	9740	0
377	20250325	133700	6710740	9740	9740	9740	9740	0
378	20250325	133600	6710740	9740	9740	9740	9740	0
379	20250325	133500	6710740	9740	9740	9740	9740	0
380	20250325	133400	6710740	9740	9740	9740	9740	0
381	20250325	133300	6710740	9740	9740	9740	9740	0
382	20250325	133200	6710740	9740	9740	9740	9740	0
383	20250325	133100	6710740	9740	9740	9740	9740	0
384	20250325	133000	6710740	9740	9740	9740	9740	0
385	20250325	132900	6710740	9740	9740	9740	9740	0
386	20250325	132800	6710740	9740	9740	9740	9740	0
387	20250325	132700	6710740	9740	9740	9740	9740	0
388	20250325	132600	6710740	9740	9740	9740	9740	0
389	20250325	132500	6710740	9740	9740	9740	9740	0
390	20250325	132400	6710740	9740	9740	9740	9740	0
391	20250325	132300	6710740	9740	9740	9740	9740	0
392	20250325	132200	6710740	9740	9740	9740	9740	0
393	20250325	132100	6710740	9740	9740	9740	9740	0
394	20250325	132000	6710740	9740	9740	9740	9740	0
395	20250325	131900	6710740	9740	9740	9740	9740	1
396	20250325	131800	6701000	9740	9740	9740	9740	0
397	20250325	131700	6701000	9740	9740	9740	9740	0
398	20250325	131600	6701000	9740	9740	9740	9740	8
399	20250325	131500	6623080	9750	9750	9750	9750	0
400	20250325	131400	6623080	9750	9750	9750	9750	0
401	20250325	131300	6623080	9750	9750	9750	9750	1
402	20250325	131200	6613330	9750	9750	9750	9750	3
403	20250325	131100	6584080	9750	9750	9750	9750	0
404	20250325	131000	6584080	9750	9750	9750	9750	0
405	20250325	130900	6584080	9750	9750	9750	9750	0
406	20250325	130800	6584080	9750	9750	9750	9750	0
407	20250325	130700	6584080	9750	9750	9750	9750	0
408	20250325	130600	6584080	9750	9750	9750	9750	0
409	20250325	130500	6584080	9750	9750	9750	9750	0
410	20250325	130400	6584080	9750	9750	9750	9750	0
411	20250325	130300	6584080	9750	9750	9750	9750	0
412	20250325	130200	6584080	9750	9750	9750	9750	2
413	20250325	130100	6564580	9750	9750	9750	9750	0
414	20250325	130000	6564580	9750	9750	9750	9750	0
415	20250325	125900	6564580	9750	9750	9750	9750	0
416	20250325	125800	6564580	9750	9750	9750	9750	2
417	20250325	125700	6545080	9750	9750	9750	9750	0
418	20250325	125600	6545080	9750	9750	9750	9750	0
419	20250325	125500	6545080	9750	9750	9750	9750	0
420	20250325	125400	6545080	9750	9750	9750	9750	0
421	20250325	125300	6545080	9750	9750	9750	9750	0
422	20250325	125200	6545080	9750	9750	9750	9750	0
423	20250325	125100	6545080	9750	9750	9750	9750	0
424	20250325	125000	6545080	9750	9750	9750	9750	0
425	20250325	124900	6545080	9750	9750	9750	9750	10
426	20250325	124800	6447580	9750	9750	9750	9750	0
427	20250325	124700	6447580	9750	9750	9750	9750	0
428	20250325	124600	6447580	9750	9750	9750	9750	0
429	20250325	124500	6447580	9750	9750	9750	9750	0
430	20250325	124400	6447580	9750	9750	9750	9750	0
431	20250325	124300	6447580	9750	9750	9750	9750	0
432	20250325	124200	6447580	9750	9750	9750	9750	0
433	20250325	124100	6447580	9750	9750	9750	9750	0
434	20250325	124000	6447580	9750	9750	9750	9750	0
435	20250325	123900	6447580	9750	9750	9750	9750	5
436	20250325	123800	6398830	9750	9750	9750	9750	0
437	20250325	123700	6398830	9750	9750	9750	9750	0
438	20250325	123600	6398830	9750	9750	9750	9750	0
439	20250325	123500	6398830	9750	9750	9750	9750	0
440	20250325	123400	6398830	9750	9750	9750	9750	0
441	20250325	123300	6398830	9750	9750	9750	9750	0
442	20250325	123200	6398830	9750	9750	9750	9750	0
443	20250325	123100	6398830	9750	9750	9750	9750	0
444	20250325	123000	6398830	9750	9750	9750	9750	0
445	20250325	122900	6398830	9750	9750	9750	9750	0
446	20250325	122800	6398830	9750	9750	9750	9750	0
447	20250325	122700	6398830	9750	9750	9750	9750	0
448	20250325	122600	6398830	9750	9750	9750	9750	0
449	20250325	122500	6398830	9750	9750	9750	9750	0
450	20250325	122400	6398830	9750	9750	9750	9750	0
451	20250325	122300	6398830	9750	9750	9750	9750	0
452	20250325	122200	6398830	9750	9750	9750	9750	0
453	20250325	122100	6398830	9750	9750	9750	9750	0
454	20250325	122000	6398830	9750	9750	9750	9750	0
455	20250325	121900	6398830	9750	9750	9750	9750	0
456	20250325	121800	6398830	9750	9750	9750	9750	0
457	20250325	121700	6398830	9750	9750	9750	9750	0
458	20250325	121600	6398830	9750	9750	9750	9750	0
459	20250325	121500	6398830	9750	9750	9750	9750	0
460	20250325	121400	6398830	9750	9750	9750	9750	0
461	20250325	121300	6398830	9750	9750	9750	9750	0
462	20250325	121200	6398830	9750	9750	9750	9750	0
463	20250325	121100	6398830	9750	9750	9750	9750	0
464	20250325	121000	6398830	9750	9750	9750	9750	0
465	20250325	120900	6398830	9750	9750	9750	9750	0
466	20250325	120800	6398830	9750	9750	9750	9750	0
467	20250325	120700	6398830	9750	9750	9750	9750	0
468	20250325	120600	6398830	9750	9750	9750	9750	50
469	20250325	120500	5911330	9750	9750	9750	9750	0
470	20250325	120400	5911330	9750	9750	9750	9750	0
471	20250325	120300	5911330	9750	9750	9750	9750	0
472	20250325	120200	5911330	9750	9750	9750	9750	0
473	20250325	120100	5911330	9750	9750	9750	9750	0
474	20250325	120000	5911330	9750	9750	9750	9750	0
475	20250325	115900	5911330	9750	9750	9750	9750	0
476	20250325	115800	5911330	9750	9750	9750	9750	0
477	20250325	115700	5911330	9750	9750	9750	9750	0
478	20250325	115600	5911330	9750	9750	9750	9750	0
479	20250325	115500	5911330	9750	9750	9750	9750	0
480	20250325	115400	5911330	9750	9750	9750	9750	0
481	20250325	115300	5911330	9750	9750	9750	9750	0
482	20250325	115200	5911330	9750	9750	9750	9750	0
483	20250325	115100	5911330	9750	9750	9750	9750	0
484	20250325	115000	5911330	9750	9750	9750	9750	0
485	20250325	114900	5911330	9750	9750	9750	9750	0
486	20250325	114800	5911330	9750	9750	9750	9750	0
487	20250325	114700	5911330	9750	9750	9750	9750	0
488	20250325	114600	5911330	9750	9750	9750	9750	0
489	20250325	114500	5911330	9750	9750	9750	9750	0
490	20250325	114400	5911330	9750	9750	9750	9750	0
491	20250325	114300	5911330	9750	9750	9750	9750	0
492	20250325	114200	5911330	9750	9750	9750	9750	0
493	20250325	114100	5911330	9750	9750	9750	9750	7
494	20250325	114000	5843080	9750	9750	9750	9750	0
495	20250325	113900	5843080	9750	9750	9750	9750	5
496	20250325	113800	5794330	9750	9750	9750	9750	0
497	20250325	113700	5794330	9750	9750	9750	9750	0
498	20250325	113600	5794330	9750	9750	9750	9750	0
499	20250325	113500	5794330	9750	9750	9750	9750	0
500	20250325	113400	5794330	9750	9750	9750	9750	0
501	20250325	113300	5794330	9750	9750	9750	9750	0
502	20250325	113200	5794330	9750	9750	9750	9750	0
503	20250325	113100	5794330	9750	9750	9750	9750	1
504	20250325	113000	5784580	9750	9750	9750	9750	0
505	20250325	112900	5784580	9750	9750	9750	9750	0
506	20250325	112800	5784580	9750	9750	9750	9750	0
507	20250325	112700	5784580	9750	9750	9750	9750	0
508	20250325	112600	5784580	9750	9750	9750	9750	0
509	20250325	112500	5784580	9750	9750	9750	9750	0
510	20250325	112400	5784580	9750	9750	9750	9750	0
511	20250325	112300	5784580	9750	9750	9750	9750	0
512	20250325	112200	5784580	9750	9750	9750	9750	0
513	20250325	112100	5784580	9750	9750	9750	9750	1
514	20250325	112000	5774830	9750	9750	9750	9750	0
515	20250325	111900	5774830	9750	9760	9760	9750	94
516	20250325	111800	4858250	9770	9770	9770	9770	0
517	20250325	111700	4858250	9770	9770	9770	9770	0
518	20250325	111600	4858250	9770	9770	9770	9770	0
519	20250325	111500	4858250	9770	9770	9770	9770	0
520	20250325	111400	4858250	9770	9770	9770	9770	0
521	20250325	111300	4858250	9770	9770	9770	9770	0
522	20250325	111200	4858250	9770	9770	9770	9770	0
523	20250325	111100	4858250	9770	9770	9770	9770	0
524	20250325	111000	4858250	9770	9770	9770	9770	0
525	20250325	110900	4858250	9770	9770	9770	9770	0
526	20250325	110800	4858250	9770	9770	9770	9770	0
527	20250325	110700	4858250	9770	9770	9770	9770	0
528	20250325	110600	4858250	9770	9770	9770	9770	0
529	20250325	110500	4858250	9770	9770	9770	9770	0
530	20250325	110400	4858250	9770	9770	9770	9770	0
531	20250325	110300	4858250	9770	9770	9770	9770	0
532	20250325	110200	4858250	9770	9770	9770	9770	0
533	20250325	110100	4858250	9770	9770	9770	9770	0
534	20250325	110000	4858250	9770	9770	9770	9770	1
535	20250325	105900	4848480	9770	9770	9770	9770	0
536	20250325	105800	4848480	9770	9770	9770	9770	0
537	20250325	105700	4848480	9770	9770	9770	9770	1
538	20250325	105600	4838710	9770	9770	9770	9770	0
539	20250325	105500	4838710	9770	9770	9770	9770	0
540	20250325	105400	4838710	9770	9770	9770	9770	0
541	20250325	105300	4838710	9770	9770	9770	9770	0
542	20250325	105200	4838710	9770	9770	9770	9770	0
543	20250325	105100	4838710	9770	9770	9770	9770	0
544	20250325	105000	4838710	9770	9770	9770	9770	0
545	20250325	104900	4838710	9770	9770	9770	9770	0
546	20250325	104800	4838710	9770	9770	9770	9770	0
547	20250325	104700	4838710	9770	9770	9770	9770	0
548	20250325	104600	4838710	9770	9770	9770	9770	0
549	20250325	104500	4838710	9770	9770	9770	9770	0
550	20250325	104400	4838710	9770	9770	9770	9770	0
551	20250325	104300	4838710	9770	9770	9770	9770	0
552	20250325	104200	4838710	9770	9770	9770	9770	0
553	20250325	104100	4838710	9770	9770	9770	9770	0
554	20250325	104000	4838710	9770	9770	9770	9770	0
555	20250325	103900	4838710	9770	9770	9770	9770	0
556	20250325	103800	4838710	9770	9770	9770	9770	0
557	20250325	103700	4838710	9770	9770	9770	9770	0
558	20250325	103600	4838710	9770	9770	9770	9770	0
559	20250325	103500	4838710	9770	9770	9770	9770	0
560	20250325	103400	4838710	9770	9770	9770	9770	0
561	20250325	103300	4838710	9770	9770	9770	9770	0
562	20250325	103200	4838710	9770	9770	9770	9770	0
563	20250325	103100	4838710	9770	9770	9770	9770	0
564	20250325	103000	4838710	9770	9770	9770	9770	0
565	20250325	102900	4838710	9770	9770	9770	9770	0
566	20250325	102800	4838710	9770	9770	9770	9770	0
567	20250325	102700	4838710	9770	9770	9770	9770	0
568	20250325	102600	4838710	9770	9770	9770	9770	0
569	20250325	102500	4838710	9770	9770	9770	9770	0
570	20250325	102400	4838710	9770	9770	9770	9770	0
571	20250325	102300	4838710	9770	9770	9770	9770	0
572	20250325	102200	4838710	9770	9770	9770	9770	0
573	20250325	102100	4838710	9770	9770	9770	9770	0
574	20250325	102000	4838710	9770	9770	9770	9770	0
575	20250325	101900	4838710	9770	9770	9770	9770	0
576	20250325	101800	4838710	9770	9770	9770	9770	0
577	20250325	101700	4838710	9770	9770	9770	9770	0
578	20250325	101600	4838710	9770	9770	9770	9770	0
579	20250325	101500	4838710	9770	9770	9770	9770	0
580	20250325	101400	4838710	9770	9770	9770	9770	0
581	20250325	101300	4838710	9770	9770	9770	9770	0
582	20250325	101200	4838710	9770	9770	9770	9770	0
583	20250325	101100	4838710	9770	9770	9770	9770	0
584	20250325	101000	4838710	9770	9770	9770	9770	0
585	20250325	100900	4838710	9770	9770	9770	9770	0
586	20250325	100800	4838710	9770	9770	9770	9770	0
587	20250325	100700	4838710	9770	9770	9770	9770	0
588	20250325	100600	4838710	9770	9770	9770	9770	0
589	20250325	100500	4838710	9770	9770	9770	9770	0
590	20250325	100400	4838710	9770	9770	9770	9770	0
591	20250325	100300	4838710	9770	9770	9770	9770	0
592	20250325	100200	4838710	9770	9770	9770	9770	0
593	20250325	100100	4838710	9770	9770	9770	9770	0
594	20250325	100000	4838710	9770	9770	9770	9770	0
595	20250325	095900	4838710	9770	9770	9770	9770	0
596	20250325	095800	4838710	9770	9770	9770	9770	0
597	20250325	095700	4838710	9770	9770	9770	9770	0
598	20250325	095600	4838710	9770	9770	9770	9770	0
599	20250325	095500	4838710	9770	9770	9770	9770	1
600	20250325	095400	4828940	9770	9770	9770	9770	0
601	20250325	095300	4828940	9770	9770	9770	9770	0
602	20250325	095200	4828940	9770	9770	9770	9770	0
603	20250325	095100	4828940	9770	9770	9770	9770	0
604	20250325	095000	4828940	9770	9770	9770	9770	0
605	20250325	094900	4828940	9770	9770	9770	9770	0
606	20250325	094800	4828940	9770	9770	9770	9770	0
607	20250325	094700	4828940	9770	9770	9770	9770	1
608	20250325	094600	4819170	9770	9770	9770	9770	0
609	20250325	094500	4819170	9770	9770	9770	9770	2
610	20250325	094400	4799630	9770	9770	9770	9770	0
611	20250325	094300	4799630	9770	9770	9770	9770	0
612	20250325	094200	4799630	9770	9770	9770	9770	0
613	20250325	094100	4799630	9770	9770	9770	9770	0
614	20250325	094000	4799630	9770	9770	9770	9770	0
615	20250325	093900	4799630	9770	9770	9770	9770	0
616	20250325	093800	4799630	9770	9770	9770	9770	0
617	20250325	093700	4799630	9770	9770	9770	9770	62
618	20250325	093600	4193890	9770	9810	9810	9770	375
619	20250325	093500	527730	9820	9820	9820	9820	0
620	20250325	093400	527730	9820	9820	9820	9820	0
621	20250325	093300	527730	9820	9820	9820	9820	0
622	20250325	093200	527730	9820	9820	9820	9820	0
623	20250325	093100	527730	9820	9820	9820	9820	0
624	20250325	093000	527730	9820	9820	9820	9820	0
625	20250325	092900	527730	9820	9820	9820	9820	0
626	20250325	092800	527730	9820	9820	9820	9820	0
627	20250325	092700	527730	9820	9820	9820	9820	0
628	20250325	092600	527730	9820	9820	9820	9820	0
629	20250325	092500	527730	9820	9820	9820	9820	0
630	20250325	092400	527730	9820	9820	9820	9820	0
631	20250325	092300	527730	9820	9820	9820	9820	0
632	20250325	092200	527730	9820	9820	9820	9820	1
633	20250325	092100	517910	9810	9810	9810	9810	0
634	20250325	092000	517910	9810	9810	9810	9810	0
635	20250325	091900	517910	9810	9810	9810	9810	1
636	20250325	091800	508100	9830	9830	9830	9830	0
637	20250325	091700	508100	9830	9790	9840	9790	10
638	20250325	091600	409920	9770	9770	9770	9770	0
639	20250325	091500	409920	9770	9790	9790	9770	11
640	20250325	091400	302250	9750	9750	9750	9750	0
641	20250325	091300	302250	9750	9750	9750	9750	0
642	20250325	091200	302250	9750	9750	9750	9750	0
643	20250325	091100	302250	9750	9750	9750	9750	0
644	20250325	091000	302250	9750	9750	9750	9750	0
645	20250325	090900	302250	9750	9750	9750	9750	0
646	20250325	090800	302250	9750	9750	9750	9750	0
647	20250325	090700	302250	9750	9750	9750	9750	0
648	20250325	090600	302250	9750	9750	9750	9750	0
649	20250325	090500	302250	9750	9750	9750	9750	0
650	20250325	090400	302250	9750	9750	9750	9750	20
651	20250325	090300	107250	9750	9750	9750	9750	0
652	20250325	090200	107250	9750	9750	9750	9750	0
653	20250325	090100	107250	9750	9750	9750	9750	0
654	20250325	090000	107250	9750	9750	9750	9750	11