KissMeData/067920/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	195000	59051870	5320	5320	5320	5320	290
3	20250317	194900	59051870	5320	5320	5320	5320	0
4	20250317	194800	59051870	5320	5320	5320	5320	0
5	20250317	194700	59051870	5320	5320	5320	5320	0
6	20250317	194600	59051870	5320	5320	5320	5320	0
7	20250317	194500	59051870	5320	5320	5320	5320	0
8	20250317	194400	59051870	5320	5320	5320	5320	0
9	20250317	194300	59051870	5320	5320	5320	5320	0
10	20250317	194200	59051870	5320	5320	5320	5320	0
11	20250317	194100	59051870	5320	5320	5320	5320	0
12	20250317	194000	59051870	5320	5320	5320	5320	0
13	20250317	193900	59051870	5320	5320	5320	5320	0
14	20250317	193800	59051870	5320	5320	5320	5320	0
15	20250317	193700	59051870	5320	5320	5320	5320	0
16	20250317	193600	59051870	5320	5320	5320	5320	0
17	20250317	193500	59051870	5320	5320	5320	5320	0
18	20250317	193400	59051870	5320	5320	5320	5320	0
19	20250317	193300	59051870	5320	5320	5320	5320	0
20	20250317	193200	59051870	5320	5320	5320	5320	0
21	20250317	193100	59051870	5320	5320	5320	5320	0
22	20250317	193000	59051870	5320	5320	5320	5320	0
23	20250317	192900	59051870	5320	5320	5320	5320	0
24	20250317	192800	59051870	5320	5320	5320	5320	0
25	20250317	192700	59051870	5320	5320	5320	5320	0
26	20250317	192600	59051870	5320	5320	5320	5320	0
27	20250317	192500	59051870	5320	5320	5320	5320	0
28	20250317	192400	59051870	5320	5320	5320	5320	0
29	20250317	192300	59051870	5320	5320	5320	5320	0
30	20250317	192200	59051870	5320	5320	5320	5320	0
31	20250317	192100	59051870	5320	5320	5320	5320	0
32	20250317	192000	59051870	5320	5320	5320	5320	290
33	20250317	191900	59051870	5320	5320	5320	5320	0
34	20250317	191800	59051870	5320	5320	5320	5320	0
35	20250317	191700	59051870	5320	5320	5320	5320	0
36	20250317	191600	59051870	5320	5320	5320	5320	0
37	20250317	191500	59051870	5320	5320	5320	5320	0
38	20250317	191400	59051870	5320	5320	5320	5320	0
39	20250317	191300	59051870	5320	5320	5320	5320	0
40	20250317	191200	59051870	5320	5320	5320	5320	0
41	20250317	191100	59051870	5320	5320	5320	5320	0
42	20250317	191000	59051870	5320	5320	5320	5320	0
43	20250317	190900	59051870	5320	5320	5320	5320	0
44	20250317	190800	59051870	5320	5320	5320	5320	0
45	20250317	190700	59051870	5320	5320	5320	5320	0
46	20250317	190600	59051870	5320	5320	5320	5320	0
47	20250317	190500	59051870	5320	5320	5320	5320	0
48	20250317	190400	59051870	5320	5320	5320	5320	0
49	20250317	190300	59051870	5320	5320	5320	5320	0
50	20250317	190200	59051870	5320	5320	5320	5320	0
51	20250317	190100	59051870	5320	5320	5320	5320	0
52	20250317	190000	59051870	5320	5320	5320	5320	0
53	20250317	185900	59051870	5320	5320	5320	5320	0
54	20250317	185800	59051870	5320	5320	5320	5320	0
55	20250317	185700	59051870	5320	5320	5320	5320	0
56	20250317	185600	59051870	5320	5320	5320	5320	0
57	20250317	185500	59051870	5320	5320	5320	5320	0
58	20250317	185400	59051870	5320	5320	5320	5320	0
59	20250317	185300	59051870	5320	5320	5320	5320	0
60	20250317	185200	59051870	5320	5320	5320	5320	0
61	20250317	185100	59051870	5320	5320	5320	5320	0
62	20250317	185000	59051870	5320	5320	5320	5320	290
63	20250317	184900	59051870	5320	5320	5320	5320	0
64	20250317	184800	59051870	5320	5320	5320	5320	0
65	20250317	184700	59051870	5320	5320	5320	5320	0
66	20250317	184600	59051870	5320	5320	5320	5320	0
67	20250317	184500	59051870	5320	5320	5320	5320	0
68	20250317	184400	59051870	5320	5320	5320	5320	0
69	20250317	184300	59051870	5320	5320	5320	5320	0
70	20250317	184200	59051870	5320	5320	5320	5320	0
71	20250317	184100	59051870	5320	5320	5320	5320	0
72	20250317	184000	59051870	5320	5320	5320	5320	0
73	20250317	183900	59051870	5320	5320	5320	5320	0
74	20250317	183800	59051870	5320	5320	5320	5320	0
75	20250317	183700	59051870	5320	5320	5320	5320	0
76	20250317	183600	59051870	5320	5320	5320	5320	0
77	20250317	183500	59051870	5320	5320	5320	5320	0
78	20250317	183400	59051870	5320	5320	5320	5320	0
79	20250317	183300	59051870	5320	5320	5320	5320	0
80	20250317	183200	59051870	5320	5320	5320	5320	0
81	20250317	183100	59051870	5320	5320	5320	5320	0
82	20250317	183000	59051870	5320	5320	5320	5320	0
83	20250317	182900	59051870	5320	5320	5320	5320	0
84	20250317	182800	59051870	5320	5320	5320	5320	0
85	20250317	182700	59051870	5320	5320	5320	5320	0
86	20250317	182600	59051870	5320	5320	5320	5320	0
87	20250317	182500	59051870	5320	5320	5320	5320	0
88	20250317	182400	59051870	5320	5320	5320	5320	0
89	20250317	182300	59051870	5320	5320	5320	5320	0
90	20250317	182200	59051870	5320	5320	5320	5320	0
91	20250317	182100	59051870	5320	5320	5320	5320	0
92	20250317	182000	59051870	5320	5320	5320	5320	290
93	20250317	181900	59051870	5320	5320	5320	5320	0
94	20250317	181800	59051870	5320	5320	5320	5320	0
95	20250317	181700	59051870	5320	5320	5320	5320	0
96	20250317	181600	59051870	5320	5320	5320	5320	0
97	20250317	181500	59051870	5320	5320	5320	5320	0
98	20250317	181400	59051870	5320	5320	5320	5320	0
99	20250317	181300	59051870	5320	5320	5320	5320	0
100	20250317	181200	59051870	5320	5320	5320	5320	0
101	20250317	181100	59051870	5320	5320	5320	5320	0
102	20250317	181000	59051870	5320	5320	5320	5320	0
103	20250317	180900	59051870	5320	5320	5320	5320	0
104	20250317	180800	59051870	5320	5320	5320	5320	0
105	20250317	180700	59051870	5320	5320	5320	5320	0
106	20250317	180600	59051870	5320	5320	5320	5320	0
107	20250317	180500	59051870	5320	5320	5320	5320	0
108	20250317	180400	59051870	5320	5320	5320	5320	0
109	20250317	180300	59051870	5320	5320	5320	5320	0
110	20250317	180200	59051870	5320	5320	5320	5320	0
111	20250317	180100	59051870	5320	5320	5320	5320	0
112	20250317	180000	59051870	5320	5320	5320	5320	0
113	20250317	175900	59051870	5320	5320	5320	5320	0
114	20250317	175800	59051870	5320	5320	5320	5320	0
115	20250317	175700	59051870	5320	5320	5320	5320	0
116	20250317	175600	59051870	5320	5320	5320	5320	0
117	20250317	175500	59051870	5320	5320	5320	5320	0
118	20250317	175400	59051870	5320	5320	5320	5320	0
119	20250317	175300	59051870	5320	5320	5320	5320	0
120	20250317	175200	59051870	5320	5320	5320	5320	0
121	20250317	175100	59051870	5320	5320	5320	5320	0
122	20250317	175000	59051870	5320	5320	5320	5320	290
123	20250317	174900	59051870	5320	5320	5320	5320	0
124	20250317	174800	59051870	5320	5320	5320	5320	0
125	20250317	174700	59051870	5320	5320	5320	5320	0
126	20250317	174600	59051870	5320	5320	5320	5320	0
127	20250317	174500	59051870	5320	5320	5320	5320	0
128	20250317	174400	59051870	5320	5320	5320	5320	0
129	20250317	174300	59051870	5320	5320	5320	5320	0
130	20250317	174200	59051870	5320	5320	5320	5320	0
131	20250317	174100	59051870	5320	5320	5320	5320	0
132	20250317	174000	59051870	5320	5320	5320	5320	0
133	20250317	173900	59051870	5320	5320	5320	5320	0
134	20250317	173800	59051870	5320	5320	5320	5320	0
135	20250317	173700	59051870	5320	5320	5320	5320	0
136	20250317	173600	59051870	5320	5320	5320	5320	0
137	20250317	173500	59051870	5320	5320	5320	5320	0
138	20250317	173400	59051870	5320	5320	5320	5320	0
139	20250317	173300	59051870	5320	5320	5320	5320	0
140	20250317	173200	59051870	5320	5320	5320	5320	0
141	20250317	173100	59051870	5320	5320	5320	5320	0
142	20250317	173000	59051870	5320	5320	5320	5320	0
143	20250317	172900	59051870	5320	5320	5320	5320	0
144	20250317	172800	59051870	5320	5320	5320	5320	0
145	20250317	172700	59051870	5320	5320	5320	5320	0
146	20250317	172600	59051870	5320	5320	5320	5320	0
147	20250317	172500	59051870	5320	5320	5320	5320	0
148	20250317	172400	59051870	5320	5320	5320	5320	0
149	20250317	172300	59051870	5320	5320	5320	5320	0
150	20250317	172200	59051870	5320	5320	5320	5320	0
151	20250317	172100	59051870	5320	5320	5320	5320	0
152	20250317	172000	59051870	5320	5320	5320	5320	290
153	20250317	171900	59051870	5320	5320	5320	5320	0
154	20250317	171800	59051870	5320	5320	5320	5320	0
155	20250317	171700	59051870	5320	5320	5320	5320	0
156	20250317	171600	59051870	5320	5320	5320	5320	0
157	20250317	171500	59051870	5320	5320	5320	5320	0
158	20250317	171400	59051870	5320	5320	5320	5320	0
159	20250317	171300	59051870	5320	5320	5320	5320	0
160	20250317	171200	59051870	5320	5320	5320	5320	0
161	20250317	171100	59051870	5320	5320	5320	5320	0
162	20250317	171000	59051870	5320	5320	5320	5320	0
163	20250317	170900	59051870	5320	5320	5320	5320	0
164	20250317	170800	59051870	5320	5320	5320	5320	0
165	20250317	170700	59051870	5320	5320	5320	5320	0
166	20250317	170600	59051870	5320	5320	5320	5320	0
167	20250317	170500	59051870	5320	5320	5320	5320	0
168	20250317	170400	59051870	5320	5320	5320	5320	0
169	20250317	170300	59051870	5320	5320	5320	5320	0
170	20250317	170200	59051870	5320	5320	5320	5320	0
171	20250317	170100	59051870	5320	5320	5320	5320	0
172	20250317	170000	59051870	5320	5320	5320	5320	0
173	20250317	165900	59051870	5320	5320	5320	5320	0
174	20250317	165800	59051870	5320	5320	5320	5320	0
175	20250317	165700	59051870	5320	5320	5320	5320	0
176	20250317	165600	59051870	5320	5320	5320	5320	0
177	20250317	165500	59051870	5320	5320	5320	5320	0
178	20250317	165400	59051870	5320	5320	5320	5320	0
179	20250317	165300	59051870	5320	5320	5320	5320	0
180	20250317	165200	59051870	5320	5320	5320	5320	0
181	20250317	165100	59051870	5320	5320	5320	5320	0
182	20250317	165000	59051870	5320	5320	5320	5320	290
183	20250317	164900	59051870	5320	5320	5320	5320	0
184	20250317	164800	59051870	5320	5320	5320	5320	0
185	20250317	164700	59051870	5320	5320	5320	5320	0
186	20250317	164600	59051870	5320	5320	5320	5320	0
187	20250317	164500	59051870	5320	5320	5320	5320	0
188	20250317	164400	59051870	5320	5320	5320	5320	0
189	20250317	164300	59051870	5320	5320	5320	5320	0
190	20250317	164200	59051870	5320	5320	5320	5320	0
191	20250317	164100	59051870	5320	5320	5320	5320	0
192	20250317	164000	59051870	5320	5320	5320	5320	0
193	20250317	163900	59051870	5320	5320	5320	5320	0
194	20250317	163800	59051870	5320	5320	5320	5320	0
195	20250317	163700	59051870	5320	5320	5320	5320	0
196	20250317	163600	59051870	5320	5320	5320	5320	0
197	20250317	163500	59051870	5320	5320	5320	5320	0
198	20250317	163400	59051870	5320	5320	5320	5320	0
199	20250317	163300	59051870	5320	5320	5320	5320	0
200	20250317	163200	59051870	5320	5320	5320	5320	0
201	20250317	163100	59051870	5320	5320	5320	5320	0
202	20250317	163000	59051870	5320	5320	5320	5320	0
203	20250317	162900	59051870	5320	5320	5320	5320	0
204	20250317	162800	59051870	5320	5320	5320	5320	0
205	20250317	162700	59051870	5320	5320	5320	5320	0
206	20250317	162600	59051870	5320	5320	5320	5320	0
207	20250317	162500	59051870	5320	5320	5320	5320	0
208	20250317	162400	59051870	5320	5320	5320	5320	0
209	20250317	162300	59051870	5320	5320	5320	5320	0
210	20250317	162200	59051870	5320	5320	5320	5320	0
211	20250317	162100	59051870	5320	5320	5320	5320	0
212	20250317	162000	59051870	5320	5320	5320	5320	290
213	20250317	161900	59051870	5320	5320	5320	5320	0
214	20250317	161800	59051870	5320	5320	5320	5320	0
215	20250317	161700	59051870	5320	5320	5320	5320	0
216	20250317	161600	59051870	5320	5320	5320	5320	0
217	20250317	161500	59051870	5320	5320	5320	5320	0
218	20250317	161400	59051870	5320	5320	5320	5320	0
219	20250317	161300	59051870	5320	5320	5320	5320	0
220	20250317	161200	59051870	5320	5320	5320	5320	0
221	20250317	161100	59051870	5320	5320	5320	5320	0
222	20250317	161000	59051870	5320	5320	5320	5320	0
223	20250317	160900	59051870	5320	5320	5320	5320	0
224	20250317	160800	59051870	5320	5320	5320	5320	0
225	20250317	160700	59051870	5320	5320	5320	5320	0
226	20250317	160600	59051870	5320	5320	5320	5320	0
227	20250317	160500	59051870	5320	5320	5320	5320	0
228	20250317	160400	59051870	5320	5320	5320	5320	0
229	20250317	160300	59051870	5320	5320	5320	5320	0
230	20250317	160200	59051870	5320	5320	5320	5320	0
231	20250317	160100	59051870	5320	5320	5320	5320	0
232	20250317	160000	59051870	5320	5320	5320	5320	0
233	20250317	155900	59051870	5320	5320	5320	5320	0
234	20250317	155800	59051870	5320	5320	5320	5320	0
235	20250317	155700	59051870	5320	5320	5320	5320	0
236	20250317	155600	59051870	5320	5320	5320	5320	0
237	20250317	155500	59051870	5320	5320	5320	5320	0
238	20250317	155400	59051870	5320	5320	5320	5320	0
239	20250317	155300	59051870	5320	5320	5320	5320	0
240	20250317	155200	59051870	5320	5320	5320	5320	0
241	20250317	155100	59051870	5320	5320	5320	5320	0
242	20250317	155000	59051870	5320	5320	5320	5320	290
243	20250317	154900	59051870	5320	5320	5320	5320	0
244	20250317	154800	59051870	5320	5320	5320	5320	0
245	20250317	154700	59051870	5320	5320	5320	5320	0
246	20250317	154600	59051870	5320	5320	5320	5320	0
247	20250317	154500	59051870	5320	5320	5320	5320	0
248	20250317	154400	59051870	5320	5320	5320	5320	0
249	20250317	154300	59051870	5320	5320	5320	5320	0
250	20250317	154200	59051870	5320	5320	5320	5320	0
251	20250317	154100	59051870	5320	5320	5320	5320	0
252	20250317	154000	59051870	5320	5320	5320	5320	0
253	20250317	153900	59051870	5320	5320	5320	5320	0
254	20250317	153800	59051870	5320	5320	5320	5320	0
255	20250317	153700	59051870	5320	5320	5320	5320	0
256	20250317	153600	59051870	5320	5320	5320	5320	0
257	20250317	153500	59051870	5320	5320	5320	5320	0
258	20250317	153400	59051870	5320	5320	5320	5320	0
259	20250317	153300	59051870	5320	5320	5320	5320	0
260	20250317	153200	59051870	5320	5320	5320	5320	0
261	20250317	153100	59051870	5320	5320	5320	5320	0
262	20250317	153000	59051870	5320	5320	5320	5320	290
263	20250317	152900	57509070	5320	5320	5320	5320	0
264	20250317	152800	57509070	5320	5320	5320	5320	0
265	20250317	152700	57509070	5320	5320	5320	5320	0
266	20250317	152600	57509070	5320	5320	5320	5320	0
267	20250317	152500	57509070	5320	5320	5320	5320	0
268	20250317	152400	57509070	5320	5320	5320	5320	0
269	20250317	152300	57509070	5320	5320	5320	5320	0
270	20250317	152200	57509070	5320	5320	5320	5320	0
271	20250317	152100	57509070	5320	5320	5320	5320	0
272	20250317	152000	57509070	5320	5320	5320	5320	0
273	20250317	151900	57509070	5320	5280	5320	5270	752
274	20250317	151800	53531720	5300	5300	5300	5300	0
275	20250317	151700	53531720	5300	5300	5300	5300	0
276	20250317	151600	53531720	5300	5300	5300	5300	0
277	20250317	151500	53531720	5300	5300	5300	5300	0
278	20250317	151400	53531720	5300	5300	5300	5300	0
279	20250317	151300	53531720	5300	5290	5300	5290	12
280	20250317	151200	53468130	5300	5300	5300	5300	0
281	20250317	151100	53468130	5300	5300	5300	5300	1
282	20250317	151000	53462830	5300	5300	5300	5300	10
283	20250317	150900	53409830	5290	5290	5290	5290	178
284	20250317	150800	52468210	5290	5290	5290	5290	0
285	20250317	150700	52468210	5290	5290	5290	5290	0
286	20250317	150600	52468210	5290	5290	5290	5290	0
287	20250317	150500	52468210	5290	5290	5290	5290	0
288	20250317	150400	52468210	5290	5290	5290	5290	0
289	20250317	150300	52468210	5290	5280	5290	5270	37
290	20250317	150200	52273040	5290	5290	5290	5290	0
291	20250317	150100	52273040	5290	5290	5290	5290	0
292	20250317	150000	52273040	5290	5290	5290	5290	0
293	20250317	145900	52273040	5290	5290	5290	5290	0
294	20250317	145800	52273040	5290	5290	5290	5290	0
295	20250317	145700	52273040	5290	5290	5290	5290	2
296	20250317	145600	52262460	5300	5300	5300	5300	0
297	20250317	145500	52262460	5300	5300	5300	5300	0
298	20250317	145400	52262460	5300	5300	5300	5300	2
299	20250317	145300	52251860	5290	5290	5290	5290	0
300	20250317	145200	52251860	5290	5290	5290	5290	0
301	20250317	145100	52251860	5290	5290	5290	5290	0
302	20250317	145000	52251860	5290	5290	5290	5290	0
303	20250317	144900	52251860	5290	5290	5290	5290	0
304	20250317	144800	52251860	5290	5290	5290	5290	0
305	20250317	144700	52251860	5290	5290	5290	5290	0
306	20250317	144600	52251860	5290	5290	5290	5290	1
307	20250317	144500	52246570	5300	5300	5300	5300	0
308	20250317	144400	52246570	5300	5300	5300	5300	0
309	20250317	144300	52246570	5300	5300	5300	5300	0
310	20250317	144200	52246570	5300	5300	5300	5300	0
311	20250317	144100	52246570	5300	5300	5300	5300	0
312	20250317	144000	52246570	5300	5300	5300	5300	1
313	20250317	143900	52241270	5300	5300	5300	5300	0
314	20250317	143800	52241270	5300	5300	5300	5300	0
315	20250317	143700	52241270	5300	5300	5300	5300	1
316	20250317	143600	52235970	5280	5280	5280	5280	58
317	20250317	143500	51929730	5280	5280	5280	5280	0
318	20250317	143400	51929730	5280	5280	5280	5280	0
319	20250317	143300	51929730	5280	5280	5280	5280	0
320	20250317	143200	51929730	5280	5280	5280	5280	0
321	20250317	143100	51929730	5280	5280	5280	5280	0
322	20250317	143000	51929730	5280	5280	5280	5280	4
323	20250317	142900	51908610	5300	5300	5300	5300	1
324	20250317	142800	51903310	5300	5300	5300	5300	0
325	20250317	142700	51903310	5300	5300	5300	5300	1
326	20250317	142600	51898010	5300	5300	5300	5300	0
327	20250317	142500	51898010	5300	5300	5300	5300	0
328	20250317	142400	51898010	5300	5300	5300	5300	0
329	20250317	142300	51898010	5300	5300	5300	5300	0
330	20250317	142200	51898010	5300	5300	5300	5300	0
331	20250317	142100	51898010	5300	5300	5300	5300	0
332	20250317	142000	51898010	5300	5300	5300	5300	0
333	20250317	141900	51898010	5300	5300	5300	5300	0
334	20250317	141800	51898010	5300	5300	5300	5300	0
335	20250317	141700	51898010	5300	5300	5300	5300	2
336	20250317	141600	51887410	5300	5300	5300	5300	0
337	20250317	141500	51887410	5300	5300	5300	5300	0
338	20250317	141400	51887410	5300	5300	5300	5300	0
339	20250317	141300	51887410	5300	5300	5300	5300	0
340	20250317	141200	51887410	5300	5300	5300	5300	0
341	20250317	141100	51887410	5300	5300	5300	5300	0
342	20250317	141000	51887410	5300	5300	5300	5300	1
343	20250317	140900	51882110	5300	5300	5300	5300	1
344	20250317	140800	51876810	5300	5300	5300	5300	0
345	20250317	140700	51876810	5300	5300	5300	5300	1
346	20250317	140600	51871510	5300	5300	5300	5300	0
347	20250317	140500	51871510	5300	5300	5300	5300	0
348	20250317	140400	51871510	5300	5300	5300	5300	0
349	20250317	140300	51871510	5300	5300	5300	5300	0
350	20250317	140200	51871510	5300	5300	5300	5300	1
351	20250317	140100	51866210	5300	5300	5300	5300	0
352	20250317	140000	51866210	5300	5300	5300	5300	1
353	20250317	135900	51860910	5300	5300	5300	5300	0
354	20250317	135800	51860910	5300	5300	5300	5300	0
355	20250317	135700	51860910	5300	5300	5300	5300	1
356	20250317	135600	51855610	5300	5300	5300	5270	5
357	20250317	135500	51829200	5310	5310	5310	5310	0
358	20250317	135400	51829200	5310	5310	5310	5310	0
359	20250317	135300	51829200	5310	5310	5310	5310	0
360	20250317	135200	51829200	5310	5310	5310	5310	0
361	20250317	135100	51829200	5310	5310	5310	5310	0
362	20250317	135000	51829200	5310	5310	5310	5310	0
363	20250317	134900	51829200	5310	5310	5310	5310	0
364	20250317	134800	51829200	5310	5310	5310	5310	0
365	20250317	134700	51829200	5310	5310	5310	5310	1
366	20250317	134600	51823890	5270	5270	5270	5270	100
367	20250317	134500	51296890	5270	5270	5270	5270	0
368	20250317	134400	51296890	5270	5270	5270	5270	0
369	20250317	134300	51296890	5270	5270	5270	5270	0
370	20250317	134200	51296890	5270	5280	5280	5270	20
371	20250317	134100	51191380	5310	5280	5310	5280	2
372	20250317	134000	51180790	5310	5310	5310	5310	1
373	20250317	133900	51175480	5280	5290	5290	5280	800
374	20250317	133800	46951470	5310	5310	5310	5310	0
375	20250317	133700	46951470	5310	5310	5310	5310	1
376	20250317	133600	46946160	5280	5280	5280	5280	0
377	20250317	133500	46946160	5280	5280	5280	5280	0
378	20250317	133400	46946160	5280	5280	5280	5280	0
379	20250317	133300	46946160	5280	5280	5280	5280	0
380	20250317	133200	46946160	5280	5280	5280	5280	0
381	20250317	133100	46946160	5280	5280	5280	5280	0
382	20250317	133000	46946160	5280	5280	5280	5280	12
383	20250317	132900	46882800	5320	5320	5320	5320	0
384	20250317	132800	46882800	5320	5320	5320	5320	0
385	20250317	132700	46882800	5320	5320	5320	5320	2
386	20250317	132600	46872160	5310	5310	5310	5310	1
387	20250317	132500	46866850	5320	5320	5320	5320	0
388	20250317	132400	46866850	5320	5320	5320	5320	0
389	20250317	132300	46866850	5320	5320	5320	5320	0
390	20250317	132200	46866850	5320	5320	5320	5320	0
391	20250317	132100	46866850	5320	5320	5320	5320	0
392	20250317	132000	46866850	5320	5320	5320	5320	0
393	20250317	131900	46866850	5320	5320	5320	5320	1
394	20250317	131800	46861530	5320	5320	5320	5320	0
395	20250317	131700	46861530	5320	5320	5320	5320	0
396	20250317	131600	46861530	5320	5320	5320	5320	0
397	20250317	131500	46861530	5320	5320	5320	5320	0
398	20250317	131400	46861530	5320	5320	5320	5320	0
399	20250317	131300	46861530	5320	5320	5320	5320	0
400	20250317	131200	46861530	5320	5320	5320	5320	0
401	20250317	131100	46861530	5320	5320	5320	5320	0
402	20250317	131000	46861530	5320	5320	5320	5320	0
403	20250317	130900	46861530	5320	5320	5320	5320	0
404	20250317	130800	46861530	5320	5320	5320	5320	0
405	20250317	130700	46861530	5320	5320	5320	5320	2
406	20250317	130600	46850890	5320	5320	5320	5320	0
407	20250317	130500	46850890	5320	5320	5320	5320	0
408	20250317	130400	46850890	5320	5320	5320	5320	0
409	20250317	130300	46850890	5320	5320	5320	5320	0
410	20250317	130200	46850890	5320	5320	5320	5320	0
411	20250317	130100	46850890	5320	5320	5320	5320	0
412	20250317	130000	46850890	5320	5320	5320	5320	1
413	20250317	125900	46845570	5320	5320	5320	5320	0
414	20250317	125800	46845570	5320	5320	5320	5320	0
415	20250317	125700	46845570	5320	5320	5320	5320	0
416	20250317	125600	46845570	5320	5310	5320	5310	2
417	20250317	125500	46834940	5320	5320	5320	5320	0
418	20250317	125400	46834940	5320	5320	5320	5320	0
419	20250317	125300	46834940	5320	5320	5320	5320	0
420	20250317	125200	46834940	5320	5320	5320	5320	0
421	20250317	125100	46834940	5320	5320	5320	5320	0
422	20250317	125000	46834940	5320	5320	5320	5320	0
423	20250317	124900	46834940	5320	5320	5320	5320	0
424	20250317	124800	46834940	5320	5320	5320	5320	0
425	20250317	124700	46834940	5320	5310	5320	5310	8
426	20250317	124600	46792440	5310	5310	5310	5310	0
427	20250317	124500	46792440	5310	5310	5310	5310	6
428	20250317	124400	46760580	5270	5270	5270	5270	1
429	20250317	124300	46755310	5270	5270	5270	5270	1
430	20250317	124200	46750040	5310	5310	5310	5310	0
431	20250317	124100	46750040	5310	5310	5310	5310	0
432	20250317	124000	46750040	5310	5310	5310	5310	1
433	20250317	123900	46744730	5310	5310	5310	5310	0
434	20250317	123800	46744730	5310	5310	5310	5310	1
435	20250317	123700	46739420	5270	5270	5270	5270	15
436	20250317	123600	46660370	5320	5320	5320	5320	0
437	20250317	123500	46660370	5320	5320	5320	5320	0
438	20250317	123400	46660370	5320	5320	5320	5320	0
439	20250317	123300	46660370	5320	5320	5320	5320	0
440	20250317	123200	46660370	5320	5320	5320	5320	0
441	20250317	123100	46660370	5320	5320	5320	5320	0
442	20250317	123000	46660370	5320	5320	5320	5320	1
443	20250317	122900	46655050	5320	5320	5320	5320	0
444	20250317	122800	46655050	5320	5320	5320	5320	0
445	20250317	122700	46655050	5320	5310	5320	5310	12
446	20250317	122600	46591310	5300	5300	5300	5300	0
447	20250317	122500	46591310	5300	5300	5300	5300	0
448	20250317	122400	46591310	5300	5300	5300	5300	0
449	20250317	122300	46591310	5300	5300	5300	5300	0
450	20250317	122200	46591310	5300	5290	5300	5290	58
451	20250317	122100	46284280	5300	5300	5300	5300	0
452	20250317	122000	46284280	5300	5300	5300	5300	1
453	20250317	121900	46278980	5300	5300	5300	5300	0
454	20250317	121800	46278980	5300	5300	5300	5300	0
455	20250317	121700	46278980	5300	5300	5300	5300	2
456	20250317	121600	46268380	5310	5310	5310	5310	0
457	20250317	121500	46268380	5310	5310	5310	5310	0
458	20250317	121400	46268380	5310	5310	5310	5310	0
459	20250317	121300	46268380	5310	5310	5310	5310	0
460	20250317	121200	46268380	5310	5310	5310	5310	0
461	20250317	121100	46268380	5310	5310	5310	5310	0
462	20250317	121000	46268380	5310	5310	5310	5310	0
463	20250317	120900	46268380	5310	5310	5310	5310	1
464	20250317	120800	46263070	5300	5300	5300	5300	0
465	20250317	120700	46263070	5300	5300	5300	5300	0
466	20250317	120600	46263070	5300	5300	5300	5300	1
467	20250317	120500	46257770	5320	5320	5320	5320	0
468	20250317	120400	46257770	5320	5320	5320	5320	0
469	20250317	120300	46257770	5320	5320	5320	5320	0
470	20250317	120200	46257770	5320	5320	5320	5320	0
471	20250317	120100	46257770	5320	5320	5320	5320	0
472	20250317	120000	46257770	5320	5320	5320	5320	1
473	20250317	115900	46252450	5320	5320	5320	5320	0
474	20250317	115800	46252450	5320	5320	5320	5320	0
475	20250317	115700	46252450	5320	5320	5320	5320	2
476	20250317	115600	46241810	5290	5290	5290	5290	0
477	20250317	115500	46241810	5290	5290	5290	5290	0
478	20250317	115400	46241810	5290	5290	5290	5290	0
479	20250317	115300	46241810	5290	5280	5290	5280	56
480	20250317	115200	45945790	5280	5280	5280	5280	0
481	20250317	115100	45945790	5280	5280	5280	5280	0
482	20250317	115000	45945790	5280	5280	5280	5280	1
483	20250317	114900	45940510	5290	5290	5290	5290	1
484	20250317	114800	45935220	5290	5290	5290	5290	0
485	20250317	114700	45935220	5290	5290	5290	5290	1
486	20250317	114600	45929930	5290	5290	5290	5290	0
487	20250317	114500	45929930	5290	5290	5290	5290	0
488	20250317	114400	45929930	5290	5290	5290	5290	0
489	20250317	114300	45929930	5290	5290	5290	5290	0
490	20250317	114200	45929930	5290	5290	5290	5290	0
491	20250317	114100	45929930	5290	5290	5290	5290	0
492	20250317	114000	45929930	5290	5290	5290	5290	0
493	20250317	113900	45929930	5290	5290	5290	5290	0
494	20250317	113800	45929930	5290	5290	5290	5290	0
495	20250317	113700	45929930	5290	5290	5290	5290	1
496	20250317	113600	45924640	5290	5290	5290	5290	0
497	20250317	113500	45924640	5290	5290	5290	5290	1
498	20250317	113400	45919350	5280	5280	5280	5280	0
499	20250317	113300	45919350	5280	5280	5280	5280	612
500	20250317	113200	42687990	5310	5310	5310	5310	0
501	20250317	113100	42687990	5310	5310	5310	5310	0
502	20250317	113000	42687990	5310	5310	5310	5310	1
503	20250317	112900	42682680	5320	5320	5320	5320	0
504	20250317	112800	42682680	5320	5320	5320	5320	0
505	20250317	112700	42682680	5320	5320	5320	5320	1
506	20250317	112600	42677360	5320	5320	5320	5320	0
507	20250317	112500	42677360	5320	5320	5320	5320	0
508	20250317	112400	42677360	5320	5320	5320	5320	0
509	20250317	112300	42677360	5320	5320	5320	5320	0
510	20250317	112200	42677360	5320	5320	5320	5320	0
511	20250317	112100	42677360	5320	5290	5320	5290	200
512	20250317	112000	41615860	5300	5300	5300	5300	0
513	20250317	111900	41615860	5300	5300	5300	5300	0
514	20250317	111800	41615860	5300	5300	5300	5300	0
515	20250317	111700	41615860	5300	5290	5300	5290	101
516	20250317	111600	41081370	5270	5280	5280	5270	48
517	20250317	111500	40828400	5290	5290	5290	5290	0
518	20250317	111400	40828400	5290	5290	5290	5290	0
519	20250317	111300	40828400	5290	5290	5290	5290	0
520	20250317	111200	40828400	5290	5290	5290	5290	0
521	20250317	111100	40828400	5290	5290	5290	5290	19
522	20250317	111000	40727890	5290	5290	5290	5290	0
523	20250317	110900	40727890	5290	5290	5290	5290	0
524	20250317	110800	40727890	5290	5290	5290	5290	0
525	20250317	110700	40727890	5290	5290	5290	5290	0
526	20250317	110600	40727890	5290	5290	5290	5290	0
527	20250317	110500	40727890	5290	5290	5290	5290	2
528	20250317	110400	40717310	5290	5290	5290	5290	0
529	20250317	110300	40717310	5290	5290	5290	5290	15
530	20250317	110200	40637960	5290	5290	5290	5290	0
531	20250317	110100	40637960	5290	5290	5290	5290	0
532	20250317	110000	40637960	5290	5290	5290	5290	2
533	20250317	105900	40627380	5320	5320	5320	5320	0
534	20250317	105800	40627380	5320	5320	5320	5320	0
535	20250317	105700	40627380	5320	5320	5320	5320	0
536	20250317	105600	40627380	5320	5320	5320	5320	0
537	20250317	105500	40627380	5320	5320	5320	5320	0
538	20250317	105400	40627380	5320	5320	5320	5320	0
539	20250317	105300	40627380	5320	5320	5320	5320	0
540	20250317	105200	40627380	5320	5320	5320	5320	0
541	20250317	105100	40627380	5320	5320	5320	5320	0
542	20250317	105000	40627380	5320	5320	5320	5320	0
543	20250317	104900	40627380	5320	5320	5320	5320	0
544	20250317	104800	40627380	5320	5320	5320	5320	0
545	20250317	104700	40627380	5320	5320	5320	5320	0
546	20250317	104600	40627380	5320	5280	5320	5280	286
547	20250317	104500	39116120	5280	5280	5280	5280	0
548	20250317	104400	39116120	5280	5280	5280	5280	0
549	20250317	104300	39116120	5280	5280	5280	5280	91
550	20250317	104200	38635640	5280	5280	5280	5280	0
551	20250317	104100	38635640	5280	5270	5280	5270	801
552	20250317	104000	34414360	5280	5280	5280	5280	0
553	20250317	103900	34414360	5280	5280	5280	5280	0
554	20250317	103800	34414360	5280	5280	5280	5280	3
555	20250317	103700	34398520	5270	5280	5280	5270	794
556	20250317	103600	30214040	5280	5260	5280	5260	384
557	20250317	103500	28193980	5270	5270	5270	5270	853
558	20250317	103400	23698670	5280	5280	5280	5280	0
559	20250317	103300	23698670	5280	5280	5280	5280	0
560	20250317	103200	23698670	5280	5280	5280	5280	1
561	20250317	103100	23693390	5280	5280	5280	5270	834
562	20250317	103000	19298130	5290	5280	5290	5270	202
563	20250317	102900	18232940	5280	5280	5280	5280	41
564	20250317	102800	18016460	5290	5290	5290	5290	1
565	20250317	102700	18011170	5280	5280	5280	5280	4
566	20250317	102600	17990050	5290	5290	5290	5290	1
567	20250317	102500	17984760	5300	5300	5300	5300	0
568	20250317	102400	17984760	5300	5300	5300	5300	0
569	20250317	102300	17984760	5300	5300	5300	5300	0
570	20250317	102200	17984760	5300	5300	5300	5300	0
571	20250317	102100	17984760	5300	5300	5300	5300	0
572	20250317	102000	17984760	5300	5290	5300	5280	615
573	20250317	101900	14736320	5300	5300	5300	5300	0
574	20250317	101800	14736320	5300	5300	5300	5300	0
575	20250317	101700	14736320	5300	5300	5300	5300	0
576	20250317	101600	14736320	5300	5300	5300	5300	0
577	20250317	101500	14736320	5300	5300	5300	5300	0
578	20250317	101400	14736320	5300	5300	5300	5300	0
579	20250317	101300	14736320	5300	5300	5300	5300	0
580	20250317	101200	14736320	5300	5300	5300	5300	0
581	20250317	101100	14736320	5300	5300	5300	5300	2
582	20250317	101000	14725720	5300	5300	5300	5300	0
583	20250317	100900	14725720	5300	5300	5300	5300	10
584	20250317	100800	14672720	5300	5300	5300	5300	0
585	20250317	100700	14672720	5300	5300	5300	5300	0
586	20250317	100600	14672720	5300	5300	5300	5300	0
587	20250317	100500	14672720	5300	5300	5300	5300	0
588	20250317	100400	14672720	5300	5300	5300	5300	5
589	20250317	100300	14646220	5310	5310	5310	5310	0
590	20250317	100200	14646220	5310	5310	5310	5310	0
591	20250317	100100	14646220	5310	5310	5310	5310	0
592	20250317	100000	14646220	5310	5310	5310	5310	1
593	20250317	095900	14640910	5300	5300	5300	5300	1
594	20250317	095800	14635610	5310	5310	5310	5310	0
595	20250317	095700	14635610	5310	5310	5310	5310	0
596	20250317	095600	14635610	5310	5310	5310	5310	0
597	20250317	095500	14635610	5310	5310	5310	5310	0
598	20250317	095400	14635610	5310	5310	5310	5310	0
599	20250317	095300	14635610	5310	5310	5310	5310	0
600	20250317	095200	14635610	5310	5310	5310	5310	11
601	20250317	095100	14577200	5310	5310	5310	5310	4
602	20250317	095000	14555960	5320	5320	5320	5320	0
603	20250317	094900	14555960	5320	5320	5320	5320	0
604	20250317	094800	14555960	5320	5320	5320	5320	0
605	20250317	094700	14555960	5320	5320	5320	5320	0
606	20250317	094600	14555960	5320	5320	5320	5320	0
607	20250317	094500	14555960	5320	5320	5320	5320	0
608	20250317	094400	14555960	5320	5320	5320	5320	0
609	20250317	094300	14555960	5320	5320	5320	5320	0
610	20250317	094200	14555960	5320	5310	5320	5310	28
611	20250317	094100	14407100	5310	5310	5310	5310	10
612	20250317	094000	14354000	5320	5320	5320	5320	41
613	20250317	093900	14135880	5320	5320	5320	5320	1
614	20250317	093800	14130560	5320	5320	5320	5320	54
615	20250317	093700	13843280	5320	5310	5320	5300	177
616	20250317	093600	12903080	5320	5310	5320	5300	31
617	20250317	093500	12738480	5320	5320	5320	5320	0
618	20250317	093400	12738480	5320	5310	5320	5310	38
619	20250317	093300	12536520	5320	5320	5320	5320	0
620	20250317	093200	12536520	5320	5320	5320	5320	0
621	20250317	093100	12536520	5320	5320	5320	5320	0
622	20250317	093000	12536520	5320	5320	5320	5320	0
623	20250317	092900	12536520	5320	5320	5320	5320	0
624	20250317	092800	12536520	5320	5320	5320	5320	0
625	20250317	092700	12536520	5320	5320	5320	5320	0
626	20250317	092600	12536520	5320	5320	5320	5320	11
627	20250317	092500	12478000	5290	5290	5290	5290	117
628	20250317	092400	11859070	5310	5310	5310	5310	0
629	20250317	092300	11859070	5310	5310	5310	5310	0
630	20250317	092200	11859070	5310	5310	5310	5310	20
631	20250317	092100	11752870	5300	5300	5300	5300	297
632	20250317	092000	10178770	5320	5320	5320	5320	0
633	20250317	091900	10178770	5320	5320	5320	5320	0
634	20250317	091800	10178770	5320	5300	5320	5300	23
635	20250317	091700	10056470	5320	5320	5320	5320	20
636	20250317	091600	9950070	5300	5300	5300	5300	1
637	20250317	091500	9944770	5300	5300	5300	5300	0
638	20250317	091400	9944770	5300	5300	5300	5300	0
639	20250317	091300	9944770	5300	5300	5300	5300	0
640	20250317	091200	9944770	5300	5300	5300	5300	10
641	20250317	091100	9891770	5300	5300	5300	5300	0
642	20250317	091000	9891770	5300	5300	5300	5300	0
643	20250317	090900	9891770	5300	5300	5300	5300	0
644	20250317	090800	9891770	5300	5300	5300	5300	0
645	20250317	090700	9891770	5300	5300	5300	5300	0
646	20250317	090600	9891770	5300	5300	5300	5300	657
647	20250317	090500	6409670	5320	5320	5320	5320	0
648	20250317	090400	6409670	5320	5320	5320	5320	0
649	20250317	090300	6409670	5320	5320	5320	5320	0
650	20250317	090200	6409670	5320	5320	5320	5320	0
651	20250317	090100	6409670	5320	5320	5320	5320	0
652	20250317	090000	6409670	5320	5300	5320	5300	1208