KissMeData/317860/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	211300	19778770	5660	5650	5660	5650	635
3	20250328	211200	19778770	5660	5660	5660	5660	0
4	20250328	211100	19778770	5660	5660	5660	5660	0
5	20250328	211000	19778770	5660	5660	5660	5660	0
6	20250328	210900	19778770	5660	5660	5660	5660	0
7	20250328	210800	19778770	5660	5660	5660	5660	0
8	20250328	210700	19778770	5660	5660	5660	5660	0
9	20250328	210600	19778770	5660	5660	5660	5660	0
10	20250328	210500	19778770	5660	5660	5660	5660	0
11	20250328	210400	19778770	5660	5660	5660	5660	0
12	20250328	210300	19778770	5660	5660	5660	5660	0
13	20250328	210200	19778770	5660	5660	5660	5660	0
14	20250328	210100	19778770	5660	5660	5660	5660	0
15	20250328	210000	19778770	5660	5660	5660	5660	0
16	20250328	205900	19778770	5660	5660	5660	5660	0
17	20250328	205800	19778770	5660	5660	5660	5660	0
18	20250328	205700	19778770	5660	5660	5660	5660	0
19	20250328	205600	19778770	5660	5660	5660	5660	0
20	20250328	205500	19778770	5660	5660	5660	5660	0
21	20250328	205400	19778770	5660	5660	5660	5660	0
22	20250328	205300	19778770	5660	5660	5660	5660	0
23	20250328	205200	19778770	5660	5660	5660	5660	0
24	20250328	205100	19778770	5660	5660	5660	5660	0
25	20250328	205000	19778770	5660	5660	5660	5660	0
26	20250328	204900	19778770	5660	5660	5660	5660	0
27	20250328	204800	19778770	5660	5660	5660	5660	0
28	20250328	204700	19778770	5660	5660	5660	5660	0
29	20250328	204600	19778770	5660	5660	5660	5660	0
30	20250328	204500	19778770	5660	5660	5660	5660	0
31	20250328	204400	19778770	5660	5660	5660	5660	0
32	20250328	204300	19778770	5660	5650	5660	5650	635
33	20250328	204200	19778770	5660	5660	5660	5660	0
34	20250328	204100	19778770	5660	5660	5660	5660	0
35	20250328	204000	19778770	5660	5660	5660	5660	0
36	20250328	203900	19778770	5660	5660	5660	5660	0
37	20250328	203800	19778770	5660	5660	5660	5660	0
38	20250328	203700	19778770	5660	5660	5660	5660	0
39	20250328	203600	19778770	5660	5660	5660	5660	0
40	20250328	203500	19778770	5660	5660	5660	5660	0
41	20250328	203400	19778770	5660	5660	5660	5660	0
42	20250328	203300	19778770	5660	5660	5660	5660	0
43	20250328	203200	19778770	5660	5660	5660	5660	0
44	20250328	203100	19778770	5660	5660	5660	5660	0
45	20250328	203000	19778770	5660	5660	5660	5660	0
46	20250328	202900	19778770	5660	5660	5660	5660	0
47	20250328	202800	19778770	5660	5660	5660	5660	0
48	20250328	202700	19778770	5660	5660	5660	5660	0
49	20250328	202600	19778770	5660	5660	5660	5660	0
50	20250328	202500	19778770	5660	5660	5660	5660	0
51	20250328	202400	19778770	5660	5660	5660	5660	0
52	20250328	202300	19778770	5660	5660	5660	5660	0
53	20250328	202200	19778770	5660	5660	5660	5660	0
54	20250328	202100	19778770	5660	5660	5660	5660	0
55	20250328	202000	19778770	5660	5660	5660	5660	0
56	20250328	201900	19778770	5660	5660	5660	5660	0
57	20250328	201800	19778770	5660	5660	5660	5660	0
58	20250328	201700	19778770	5660	5660	5660	5660	0
59	20250328	201600	19778770	5660	5660	5660	5660	0
60	20250328	201500	19778770	5660	5660	5660	5660	0
61	20250328	201400	19778770	5660	5660	5660	5660	0
62	20250328	201300	19778770	5660	5650	5660	5650	635
63	20250328	201200	19778770	5660	5660	5660	5660	0
64	20250328	201100	19778770	5660	5660	5660	5660	0
65	20250328	201000	19778770	5660	5660	5660	5660	0
66	20250328	200900	19778770	5660	5660	5660	5660	0
67	20250328	200800	19778770	5660	5660	5660	5660	0
68	20250328	200700	19778770	5660	5660	5660	5660	0
69	20250328	200600	19778770	5660	5660	5660	5660	0
70	20250328	200500	19778770	5660	5660	5660	5660	0
71	20250328	200400	19778770	5660	5660	5660	5660	0
72	20250328	200300	19778770	5660	5660	5660	5660	0
73	20250328	200200	19778770	5660	5660	5660	5660	0
74	20250328	200100	19778770	5660	5660	5660	5660	0
75	20250328	200000	19778770	5660	5660	5660	5660	0
76	20250328	195900	19778770	5660	5660	5660	5660	0
77	20250328	195800	19778770	5660	5660	5660	5660	0
78	20250328	195700	19778770	5660	5660	5660	5660	0
79	20250328	195600	19778770	5660	5660	5660	5660	0
80	20250328	195500	19778770	5660	5660	5660	5660	0
81	20250328	195400	19778770	5660	5660	5660	5660	0
82	20250328	195300	19778770	5660	5660	5660	5660	0
83	20250328	195200	19778770	5660	5660	5660	5660	0
84	20250328	195100	19778770	5660	5660	5660	5660	0
85	20250328	195000	19778770	5660	5660	5660	5660	0
86	20250328	194900	19778770	5660	5660	5660	5660	0
87	20250328	194800	19778770	5660	5660	5660	5660	0
88	20250328	194700	19778770	5660	5660	5660	5660	0
89	20250328	194600	19778770	5660	5660	5660	5660	0
90	20250328	194500	19778770	5660	5660	5660	5660	0
91	20250328	194400	19778770	5660	5660	5660	5660	0
92	20250328	194300	19778770	5660	5650	5660	5650	635
93	20250328	194200	19778770	5660	5660	5660	5660	0
94	20250328	194100	19778770	5660	5660	5660	5660	0
95	20250328	194000	19778770	5660	5660	5660	5660	0
96	20250328	193900	19778770	5660	5660	5660	5660	0
97	20250328	193800	19778770	5660	5660	5660	5660	0
98	20250328	193700	19778770	5660	5660	5660	5660	0
99	20250328	193600	19778770	5660	5660	5660	5660	0
100	20250328	193500	19778770	5660	5660	5660	5660	0
101	20250328	193400	19778770	5660	5660	5660	5660	0
102	20250328	193300	19778770	5660	5660	5660	5660	0
103	20250328	193200	19778770	5660	5660	5660	5660	0
104	20250328	193100	19778770	5660	5660	5660	5660	0
105	20250328	193000	19778770	5660	5660	5660	5660	0
106	20250328	192900	19778770	5660	5660	5660	5660	0
107	20250328	192800	19778770	5660	5660	5660	5660	0
108	20250328	192700	19778770	5660	5660	5660	5660	0
109	20250328	192600	19778770	5660	5660	5660	5660	0
110	20250328	192500	19778770	5660	5660	5660	5660	0
111	20250328	192400	19778770	5660	5660	5660	5660	0
112	20250328	192300	19778770	5660	5660	5660	5660	0
113	20250328	192200	19778770	5660	5660	5660	5660	0
114	20250328	192100	19778770	5660	5660	5660	5660	0
115	20250328	192000	19778770	5660	5660	5660	5660	0
116	20250328	191900	19778770	5660	5660	5660	5660	0
117	20250328	191800	19778770	5660	5660	5660	5660	0
118	20250328	191700	19778770	5660	5660	5660	5660	0
119	20250328	191600	19778770	5660	5660	5660	5660	0
120	20250328	191500	19778770	5660	5660	5660	5660	0
121	20250328	191400	19778770	5660	5660	5660	5660	0
122	20250328	191300	19778770	5660	5650	5660	5650	635
123	20250328	191200	19778770	5660	5660	5660	5660	0
124	20250328	191100	19778770	5660	5660	5660	5660	0
125	20250328	191000	19778770	5660	5660	5660	5660	0
126	20250328	190900	19778770	5660	5660	5660	5660	0
127	20250328	190800	19778770	5660	5660	5660	5660	0
128	20250328	190700	19778770	5660	5660	5660	5660	0
129	20250328	190600	19778770	5660	5660	5660	5660	0
130	20250328	190500	19778770	5660	5660	5660	5660	0
131	20250328	190400	19778770	5660	5660	5660	5660	0
132	20250328	190300	19778770	5660	5660	5660	5660	0
133	20250328	190200	19778770	5660	5660	5660	5660	0
134	20250328	190100	19778770	5660	5660	5660	5660	0
135	20250328	190000	19778770	5660	5660	5660	5660	0
136	20250328	185900	19778770	5660	5660	5660	5660	0
137	20250328	185800	19778770	5660	5660	5660	5660	0
138	20250328	185700	19778770	5660	5660	5660	5660	0
139	20250328	185600	19778770	5660	5660	5660	5660	0
140	20250328	185500	19778770	5660	5660	5660	5660	0
141	20250328	185400	19778770	5660	5660	5660	5660	0
142	20250328	185300	19778770	5660	5660	5660	5660	0
143	20250328	185200	19778770	5660	5660	5660	5660	0
144	20250328	185100	19778770	5660	5660	5660	5660	0
145	20250328	185000	19778770	5660	5660	5660	5660	0
146	20250328	184900	19778770	5660	5660	5660	5660	0
147	20250328	184800	19778770	5660	5660	5660	5660	0
148	20250328	184700	19778770	5660	5660	5660	5660	0
149	20250328	184600	19778770	5660	5660	5660	5660	0
150	20250328	184500	19778770	5660	5660	5660	5660	0
151	20250328	184400	19778770	5660	5660	5660	5660	0
152	20250328	184300	19778770	5660	5650	5660	5650	635
153	20250328	184200	19778770	5660	5660	5660	5660	0
154	20250328	184100	19778770	5660	5660	5660	5660	0
155	20250328	184000	19778770	5660	5660	5660	5660	0
156	20250328	183900	19778770	5660	5660	5660	5660	0
157	20250328	183800	19778770	5660	5660	5660	5660	0
158	20250328	183700	19778770	5660	5660	5660	5660	0
159	20250328	183600	19778770	5660	5660	5660	5660	0
160	20250328	183500	19778770	5660	5660	5660	5660	0
161	20250328	183400	19778770	5660	5660	5660	5660	0
162	20250328	183300	19778770	5660	5660	5660	5660	0
163	20250328	183200	19778770	5660	5660	5660	5660	0
164	20250328	183100	19778770	5660	5660	5660	5660	0
165	20250328	183000	19778770	5660	5660	5660	5660	0
166	20250328	182900	19778770	5660	5660	5660	5660	0
167	20250328	182800	19778770	5660	5660	5660	5660	0
168	20250328	182700	19778770	5660	5660	5660	5660	0
169	20250328	182600	19778770	5660	5660	5660	5660	0
170	20250328	182500	19778770	5660	5660	5660	5660	0
171	20250328	182400	19778770	5660	5660	5660	5660	0
172	20250328	182300	19778770	5660	5660	5660	5660	0
173	20250328	182200	19778770	5660	5660	5660	5660	0
174	20250328	182100	19778770	5660	5660	5660	5660	0
175	20250328	182000	19778770	5660	5660	5660	5660	0
176	20250328	181900	19778770	5660	5660	5660	5660	0
177	20250328	181800	19778770	5660	5660	5660	5660	0
178	20250328	181700	19778770	5660	5660	5660	5660	0
179	20250328	181600	19778770	5660	5660	5660	5660	0
180	20250328	181500	19778770	5660	5660	5660	5660	0
181	20250328	181400	19778770	5660	5660	5660	5660	0
182	20250328	181300	19778770	5660	5650	5660	5650	635
183	20250328	181200	19778770	5660	5660	5660	5660	0
184	20250328	181100	19778770	5660	5660	5660	5660	0
185	20250328	181000	19778770	5660	5660	5660	5660	0
186	20250328	180900	19778770	5660	5660	5660	5660	0
187	20250328	180800	19778770	5660	5660	5660	5660	0
188	20250328	180700	19778770	5660	5660	5660	5660	0
189	20250328	180600	19778770	5660	5660	5660	5660	0
190	20250328	180500	19778770	5660	5660	5660	5660	0
191	20250328	180400	19778770	5660	5660	5660	5660	0
192	20250328	180300	19778770	5660	5660	5660	5660	0
193	20250328	180200	19778770	5660	5660	5660	5660	0
194	20250328	180100	19778770	5660	5660	5660	5660	0
195	20250328	180000	19778770	5660	5660	5660	5660	0
196	20250328	175900	19778770	5660	5660	5660	5660	0
197	20250328	175800	19778770	5660	5660	5660	5660	0
198	20250328	175700	19778770	5660	5660	5660	5660	0
199	20250328	175600	19778770	5660	5660	5660	5660	0
200	20250328	175500	19778770	5660	5660	5660	5660	0
201	20250328	175400	19778770	5660	5660	5660	5660	0
202	20250328	175300	19778770	5660	5660	5660	5660	0
203	20250328	175200	19778770	5660	5660	5660	5660	0
204	20250328	175100	19778770	5660	5660	5660	5660	0
205	20250328	175000	19778770	5660	5660	5660	5660	0
206	20250328	174900	19778770	5660	5660	5660	5660	0
207	20250328	174800	19778770	5660	5660	5660	5660	0
208	20250328	174700	19778770	5660	5660	5660	5660	0
209	20250328	174600	19778770	5660	5660	5660	5660	0
210	20250328	174500	19778770	5660	5660	5660	5660	0
211	20250328	174400	19778770	5660	5660	5660	5660	0
212	20250328	174300	19778770	5660	5650	5660	5650	635
213	20250328	174200	19778770	5660	5660	5660	5660	0
214	20250328	174100	19778770	5660	5660	5660	5660	0
215	20250328	174000	19778770	5660	5660	5660	5660	0
216	20250328	173900	19778770	5660	5660	5660	5660	0
217	20250328	173800	19778770	5660	5660	5660	5660	0
218	20250328	173700	19778770	5660	5660	5660	5660	0
219	20250328	173600	19778770	5660	5660	5660	5660	0
220	20250328	173500	19778770	5660	5660	5660	5660	0
221	20250328	173400	19778770	5660	5660	5660	5660	0
222	20250328	173300	19778770	5660	5660	5660	5660	0
223	20250328	173200	19778770	5660	5660	5660	5660	0
224	20250328	173100	19778770	5660	5660	5660	5660	0
225	20250328	173000	19778770	5660	5660	5660	5660	0
226	20250328	172900	19778770	5660	5660	5660	5660	0
227	20250328	172800	19778770	5660	5660	5660	5660	0
228	20250328	172700	19778770	5660	5660	5660	5660	0
229	20250328	172600	19778770	5660	5660	5660	5660	0
230	20250328	172500	19778770	5660	5660	5660	5660	0
231	20250328	172400	19778770	5660	5660	5660	5660	0
232	20250328	172300	19778770	5660	5660	5660	5660	0
233	20250328	172200	19778770	5660	5660	5660	5660	0
234	20250328	172100	19778770	5660	5660	5660	5660	0
235	20250328	172000	19778770	5660	5660	5660	5660	0
236	20250328	171900	19778770	5660	5660	5660	5660	0
237	20250328	171800	19778770	5660	5660	5660	5660	0
238	20250328	171700	19778770	5660	5660	5660	5660	0
239	20250328	171600	19778770	5660	5660	5660	5660	0
240	20250328	171500	19778770	5660	5660	5660	5660	0
241	20250328	171400	19778770	5660	5660	5660	5660	0
242	20250328	171300	19778770	5660	5650	5660	5650	635
243	20250328	171200	19778770	5660	5660	5660	5660	0
244	20250328	171100	19778770	5660	5660	5660	5660	0
245	20250328	171000	19778770	5660	5660	5660	5660	0
246	20250328	170900	19778770	5660	5660	5660	5660	0
247	20250328	170800	19778770	5660	5660	5660	5660	0
248	20250328	170700	19778770	5660	5660	5660	5660	0
249	20250328	170600	19778770	5660	5660	5660	5660	0
250	20250328	170500	19778770	5660	5660	5660	5660	0
251	20250328	170400	19778770	5660	5660	5660	5660	0
252	20250328	170300	19778770	5660	5660	5660	5660	0
253	20250328	170200	19778770	5660	5660	5660	5660	0
254	20250328	170100	19778770	5660	5660	5660	5660	0
255	20250328	170000	19778770	5660	5660	5660	5660	0
256	20250328	165900	19778770	5660	5660	5660	5660	0
257	20250328	165800	19778770	5660	5660	5660	5660	0
258	20250328	165700	19778770	5660	5660	5660	5660	0
259	20250328	165600	19778770	5660	5660	5660	5660	0
260	20250328	165500	19778770	5660	5660	5660	5660	0
261	20250328	165400	19778770	5660	5660	5660	5660	0
262	20250328	165300	19778770	5660	5660	5660	5660	0
263	20250328	165200	19778770	5660	5660	5660	5660	0
264	20250328	165100	19778770	5660	5660	5660	5660	0
265	20250328	165000	19778770	5660	5660	5660	5660	0
266	20250328	164900	19778770	5660	5660	5660	5660	0
267	20250328	164800	19778770	5660	5660	5660	5660	0
268	20250328	164700	19778770	5660	5660	5660	5660	0
269	20250328	164600	19778770	5660	5660	5660	5660	0
270	20250328	164500	19778770	5660	5660	5660	5660	0
271	20250328	164400	19778770	5660	5660	5660	5660	0
272	20250328	164300	19778770	5660	5650	5660	5650	635
273	20250328	164200	19778770	5660	5660	5660	5660	0
274	20250328	164100	19778770	5660	5660	5660	5660	0
275	20250328	164000	19778770	5660	5660	5660	5660	0
276	20250328	163900	19778770	5660	5660	5660	5660	0
277	20250328	163800	19778770	5660	5660	5660	5660	0
278	20250328	163700	19778770	5660	5660	5660	5660	0
279	20250328	163600	19778770	5660	5660	5660	5660	0
280	20250328	163500	19778770	5660	5660	5660	5660	0
281	20250328	163400	19778770	5660	5660	5660	5660	0
282	20250328	163300	19778770	5660	5660	5660	5660	0
283	20250328	163200	19778770	5660	5660	5660	5660	0
284	20250328	163100	19778770	5660	5660	5660	5660	0
285	20250328	163000	19778770	5660	5660	5660	5660	0
286	20250328	162900	19778770	5660	5660	5660	5660	0
287	20250328	162800	19778770	5660	5660	5660	5660	0
288	20250328	162700	19778770	5660	5660	5660	5660	0
289	20250328	162600	19778770	5660	5660	5660	5660	0
290	20250328	162500	19778770	5660	5660	5660	5660	0
291	20250328	162400	19778770	5660	5660	5660	5660	0
292	20250328	162300	19778770	5660	5660	5660	5660	0
293	20250328	162200	19778770	5660	5660	5660	5660	0
294	20250328	162100	19778770	5660	5660	5660	5660	0
295	20250328	162000	19778770	5660	5660	5660	5660	0
296	20250328	161900	19778770	5660	5660	5660	5660	0
297	20250328	161800	19778770	5660	5660	5660	5660	0
298	20250328	161700	19778770	5660	5660	5660	5660	0
299	20250328	161600	19778770	5660	5660	5660	5660	0
300	20250328	161500	19778770	5660	5660	5660	5660	0
301	20250328	161400	19778770	5660	5660	5660	5660	0
302	20250328	161300	19778770	5660	5650	5660	5650	635
303	20250328	161200	19778770	5660	5660	5660	5660	0
304	20250328	161100	19778770	5660	5660	5660	5660	0
305	20250328	161000	19778770	5660	5660	5660	5660	0
306	20250328	160900	19778770	5660	5660	5660	5660	0
307	20250328	160800	19778770	5660	5660	5660	5660	0
308	20250328	160700	19778770	5660	5660	5660	5660	0
309	20250328	160600	19778770	5660	5660	5660	5660	0
310	20250328	160500	19778770	5660	5660	5660	5660	0
311	20250328	160400	19778770	5660	5660	5660	5660	0
312	20250328	160300	19778770	5660	5660	5660	5660	0
313	20250328	160200	19778770	5660	5660	5660	5660	0
314	20250328	160100	19778770	5660	5660	5660	5660	0
315	20250328	160000	19778770	5660	5660	5660	5660	0
316	20250328	155900	19778770	5660	5660	5660	5660	0
317	20250328	155800	19778770	5660	5660	5660	5660	0
318	20250328	155700	19778770	5660	5660	5660	5660	0
319	20250328	155600	19778770	5660	5660	5660	5660	0
320	20250328	155500	19778770	5660	5660	5660	5660	0
321	20250328	155400	19778770	5660	5660	5660	5660	0
322	20250328	155300	19778770	5660	5660	5660	5660	0
323	20250328	155200	19778770	5660	5660	5660	5660	0
324	20250328	155100	19778770	5660	5660	5660	5660	0
325	20250328	155000	19778770	5660	5660	5660	5660	0
326	20250328	154900	19778770	5660	5660	5660	5660	0
327	20250328	154800	19778770	5660	5660	5660	5660	0
328	20250328	154700	19778770	5660	5660	5660	5660	0
329	20250328	154600	19778770	5660	5660	5660	5660	0
330	20250328	154500	19778770	5660	5660	5660	5660	0
331	20250328	154400	19778770	5660	5660	5660	5660	0
332	20250328	154300	19778770	5660	5650	5660	5650	635
333	20250328	154200	19778770	5660	5660	5660	5660	0
334	20250328	154100	19778770	5660	5660	5660	5660	0
335	20250328	154000	19778770	5660	5660	5660	5660	0
336	20250328	153900	19778770	5660	5660	5660	5660	0
337	20250328	153800	19778770	5660	5660	5660	5660	0
338	20250328	153700	19778770	5660	5660	5660	5660	0
339	20250328	153600	19778770	5660	5660	5660	5660	0
340	20250328	153500	19778770	5660	5660	5660	5660	0
341	20250328	153400	19778770	5660	5660	5660	5660	0
342	20250328	153300	19778770	5660	5660	5660	5660	0
343	20250328	153200	19778770	5660	5660	5660	5660	0
344	20250328	153100	19778770	5660	5660	5660	5660	0
345	20250328	153000	19778770	5660	5660	5660	5660	0
346	20250328	152900	19778770	5660	5660	5660	5660	0
347	20250328	152800	19778770	5660	5660	5660	5660	0
348	20250328	152700	19778770	5660	5660	5660	5660	0
349	20250328	152600	19778770	5660	5660	5660	5660	0
350	20250328	152500	19778770	5660	5660	5660	5660	0
351	20250328	152400	19778770	5660	5660	5660	5660	0
352	20250328	152300	19778770	5660	5660	5660	5660	0
353	20250328	152200	19778770	5660	5660	5660	5660	0
354	20250328	152100	19778770	5660	5660	5660	5660	0
355	20250328	152000	19778770	5660	5660	5660	5660	0
356	20250328	151900	19778770	5660	5660	5660	5660	0
357	20250328	151800	19778770	5660	5660	5660	5660	0
358	20250328	151700	19778770	5660	5660	5660	5660	0
359	20250328	151600	19778770	5660	5660	5660	5660	0
360	20250328	151500	19778770	5660	5660	5660	5660	0
361	20250328	151400	19778770	5660	5660	5660	5660	0
362	20250328	151300	19778770	5660	5660	5660	5660	0
363	20250328	151200	19778770	5660	5660	5660	5660	0
364	20250328	151100	19778770	5660	5660	5660	5660	0
365	20250328	151000	19778770	5660	5660	5660	5660	0
366	20250328	150900	19778770	5660	5660	5660	5660	0
367	20250328	150800	19778770	5660	5660	5660	5660	0
368	20250328	150700	19778770	5660	5660	5660	5660	0
369	20250328	150600	19778770	5660	5660	5660	5660	0
370	20250328	150500	19778770	5660	5660	5660	5660	0
371	20250328	150400	19778770	5660	5660	5660	5660	0
372	20250328	150300	19778770	5660	5660	5660	5660	0
373	20250328	150200	19778770	5660	5660	5660	5660	0
374	20250328	150100	19778770	5660	5660	5660	5660	0
375	20250328	150000	19778770	5660	5660	5660	5660	0
376	20250328	145900	19778770	5660	5660	5660	5660	0
377	20250328	145800	19778770	5660	5660	5660	5660	0
378	20250328	145700	19778770	5660	5660	5660	5660	0
379	20250328	145600	19778770	5660	5660	5660	5660	0
380	20250328	145500	19778770	5660	5660	5660	5660	0
381	20250328	145400	19778770	5660	5660	5660	5660	0
382	20250328	145300	19778770	5660	5660	5660	5660	0
383	20250328	145200	19778770	5660	5660	5660	5660	0
384	20250328	145100	19778770	5660	5660	5660	5660	0
385	20250328	145000	19778770	5660	5660	5660	5660	0
386	20250328	144900	19778770	5660	5660	5660	5660	0
387	20250328	144800	19778770	5660	5660	5660	5660	0
388	20250328	144700	19778770	5660	5660	5660	5660	0
389	20250328	144600	19778770	5660	5660	5660	5660	0
390	20250328	144500	19778770	5660	5660	5660	5660	0
391	20250328	144400	19778770	5660	5660	5660	5660	0
392	20250328	144300	19778770	5660	5660	5660	5660	0
393	20250328	144200	19778770	5660	5660	5660	5660	0
394	20250328	144100	19778770	5660	5660	5660	5660	0
395	20250328	144000	19778770	5660	5660	5660	5660	0
396	20250328	143900	19778770	5660	5660	5660	5660	0
397	20250328	143800	19778770	5660	5660	5660	5660	0
398	20250328	143700	19778770	5660	5660	5660	5660	0
399	20250328	143600	19778770	5660	5660	5660	5660	0
400	20250328	143500	19778770	5660	5660	5660	5660	0
401	20250328	143400	19778770	5660	5660	5660	5660	0
402	20250328	143300	19778770	5660	5660	5660	5660	0
403	20250328	143200	19778770	5660	5660	5660	5660	0
404	20250328	143100	19778770	5660	5660	5660	5660	0
405	20250328	143000	19778770	5660	5660	5660	5660	0
406	20250328	142900	19778770	5660	5660	5660	5660	0
407	20250328	142800	19778770	5660	5660	5660	5660	0
408	20250328	142700	19778770	5660	5660	5660	5660	0
409	20250328	142600	19778770	5660	5660	5660	5660	0
410	20250328	142500	19778770	5660	5660	5660	5660	0
411	20250328	142400	19778770	5660	5660	5660	5660	0
412	20250328	142300	19778770	5660	5660	5660	5660	0
413	20250328	142200	19778770	5660	5660	5660	5660	0
414	20250328	142100	19778770	5660	5660	5660	5660	0
415	20250328	142000	19778770	5660	5660	5660	5660	0
416	20250328	141900	19778770	5660	5660	5660	5660	0
417	20250328	141800	19778770	5660	5660	5660	5660	0
418	20250328	141700	19778770	5660	5660	5660	5660	0
419	20250328	141600	19778770	5660	5660	5660	5660	0
420	20250328	141500	19778770	5660	5660	5660	5660	0
421	20250328	141400	19778770	5660	5660	5660	5660	0
422	20250328	141300	19778770	5660	5660	5660	5660	0
423	20250328	141200	19778770	5660	5660	5660	5660	0
424	20250328	141100	19778770	5660	5660	5660	5660	0
425	20250328	141000	19778770	5660	5660	5660	5660	0
426	20250328	140900	19778770	5660	5660	5660	5660	0
427	20250328	140800	19778770	5660	5660	5660	5660	0
428	20250328	140700	19778770	5660	5660	5660	5660	0
429	20250328	140600	19778770	5660	5660	5660	5660	0
430	20250328	140500	19778770	5660	5660	5660	5660	0
431	20250328	140400	19778770	5660	5660	5660	5660	0
432	20250328	140300	19778770	5660	5660	5660	5660	0
433	20250328	140200	19778770	5660	5660	5660	5660	0
434	20250328	140100	19778770	5660	5660	5660	5660	0
435	20250328	140000	19778770	5660	5660	5660	5660	0
436	20250328	135900	19778770	5660	5660	5660	5660	0
437	20250328	135800	19778770	5660	5660	5660	5660	0
438	20250328	135700	19778770	5660	5660	5660	5660	0
439	20250328	135600	19778770	5660	5660	5660	5660	0
440	20250328	135500	19778770	5660	5660	5660	5660	0
441	20250328	135400	19778770	5660	5660	5660	5660	0
442	20250328	135300	19778770	5660	5660	5660	5660	0
443	20250328	135200	19778770	5660	5660	5660	5660	0
444	20250328	135100	19778770	5660	5660	5660	5660	0
445	20250328	135000	19778770	5660	5660	5660	5660	0
446	20250328	134900	19778770	5660	5660	5660	5660	0
447	20250328	134800	19778770	5660	5660	5660	5660	0
448	20250328	134700	19778770	5660	5660	5660	5660	0
449	20250328	134600	19778770	5660	5660	5660	5660	0
450	20250328	134500	19778770	5660	5660	5660	5660	0
451	20250328	134400	19778770	5660	5660	5660	5660	0
452	20250328	134300	19778770	5660	5660	5660	5660	0
453	20250328	134200	19778770	5660	5660	5660	5660	0
454	20250328	134100	19778770	5660	5660	5660	5660	0
455	20250328	134000	19778770	5660	5660	5660	5660	0
456	20250328	133900	19778770	5660	5660	5660	5660	0
457	20250328	133800	19778770	5660	5660	5660	5660	0
458	20250328	133700	19778770	5660	5660	5660	5660	0
459	20250328	133600	19778770	5660	5660	5660	5660	0
460	20250328	133500	19778770	5660	5660	5660	5660	0
461	20250328	133400	19778770	5660	5660	5660	5660	0
462	20250328	133300	19778770	5660	5660	5660	5660	0
463	20250328	133200	19778770	5660	5660	5660	5660	0
464	20250328	133100	19778770	5660	5660	5660	5660	0
465	20250328	133000	19778770	5660	5660	5660	5660	0
466	20250328	132900	19778770	5660	5660	5660	5660	0
467	20250328	132800	19778770	5660	5660	5660	5660	0
468	20250328	132700	19778770	5660	5660	5660	5660	0
469	20250328	132600	19778770	5660	5660	5660	5660	0
470	20250328	132500	19778770	5660	5660	5660	5660	0
471	20250328	132400	19778770	5660	5660	5660	5660	0
472	20250328	132300	19778770	5660	5660	5660	5660	0
473	20250328	132200	19778770	5660	5660	5660	5660	0
474	20250328	132100	19778770	5660	5660	5660	5660	0
475	20250328	132000	19778770	5660	5660	5660	5660	0
476	20250328	131900	19778770	5660	5660	5660	5660	0
477	20250328	131800	19778770	5660	5660	5660	5660	0
478	20250328	131700	19778770	5660	5660	5660	5660	0
479	20250328	131600	19778770	5660	5660	5660	5660	0
480	20250328	131500	19778770	5660	5660	5660	5660	0
481	20250328	131400	19778770	5660	5660	5660	5660	0
482	20250328	131300	19778770	5660	5660	5660	5660	0
483	20250328	131200	19778770	5660	5660	5660	5660	0
484	20250328	131100	19778770	5660	5660	5660	5660	0
485	20250328	131000	19778770	5660	5660	5660	5660	0
486	20250328	130900	19778770	5660	5660	5660	5660	0
487	20250328	130800	19778770	5660	5660	5660	5660	0
488	20250328	130700	19778770	5660	5660	5660	5660	0
489	20250328	130600	19778770	5660	5660	5660	5660	0
490	20250328	130500	19778770	5660	5660	5660	5660	0
491	20250328	130400	19778770	5660	5660	5660	5660	0
492	20250328	130300	19778770	5660	5660	5660	5660	0
493	20250328	130200	19778770	5660	5660	5660	5660	0
494	20250328	130100	19778770	5660	5660	5660	5660	0
495	20250328	130000	19778770	5660	5660	5660	5660	0
496	20250328	125900	19778770	5660	5660	5660	5660	0
497	20250328	125800	19778770	5660	5660	5660	5660	0
498	20250328	125700	19778770	5660	5660	5660	5660	0
499	20250328	125600	19778770	5660	5660	5660	5660	0
500	20250328	125500	19778770	5660	5660	5660	5660	0
501	20250328	125400	19778770	5660	5660	5660	5660	0
502	20250328	125300	19778770	5660	5660	5660	5660	0
503	20250328	125200	19778770	5660	5660	5660	5660	0
504	20250328	125100	19778770	5660	5660	5660	5660	0
505	20250328	125000	19778770	5660	5660	5660	5660	0
506	20250328	124900	19778770	5660	5660	5660	5660	0
507	20250328	124800	19778770	5660	5660	5660	5660	0
508	20250328	124700	19778770	5660	5660	5660	5660	0
509	20250328	124600	19778770	5660	5660	5660	5660	0
510	20250328	124500	19778770	5660	5660	5660	5660	0
511	20250328	124400	19778770	5660	5660	5660	5660	0
512	20250328	124300	19778770	5660	5660	5660	5660	0
513	20250328	124200	19778770	5660	5660	5660	5660	0
514	20250328	124100	19778770	5660	5660	5660	5660	0
515	20250328	124000	19778770	5660	5660	5660	5660	0
516	20250328	123900	19778770	5660	5660	5660	5660	0
517	20250328	123800	19778770	5660	5660	5660	5660	0
518	20250328	123700	19778770	5660	5660	5660	5660	0
519	20250328	123600	19778770	5660	5660	5660	5660	0
520	20250328	123500	19778770	5660	5660	5660	5660	0
521	20250328	123400	19778770	5660	5660	5660	5660	0
522	20250328	123300	19778770	5660	5660	5660	5660	0
523	20250328	123200	19778770	5660	5660	5660	5660	0
524	20250328	123100	19778770	5660	5660	5660	5660	0
525	20250328	123000	19778770	5660	5660	5660	5660	0
526	20250328	122900	19778770	5660	5660	5660	5660	0
527	20250328	122800	19778770	5660	5660	5660	5660	0
528	20250328	122700	19778770	5660	5660	5660	5660	0
529	20250328	122600	19778770	5660	5660	5660	5660	0
530	20250328	122500	19778770	5660	5660	5660	5660	0
531	20250328	122400	19778770	5660	5660	5660	5660	0
532	20250328	122300	19778770	5660	5660	5660	5660	0
533	20250328	122200	19778770	5660	5660	5660	5660	0
534	20250328	122100	19778770	5660	5660	5660	5660	0
535	20250328	122000	19778770	5660	5660	5660	5660	0
536	20250328	121900	19778770	5660	5660	5660	5660	0
537	20250328	121800	19778770	5660	5660	5660	5660	0
538	20250328	121700	19778770	5660	5660	5660	5660	0
539	20250328	121600	19778770	5660	5660	5660	5660	0
540	20250328	121500	19778770	5660	5660	5660	5660	0
541	20250328	121400	19778770	5660	5660	5660	5660	0
542	20250328	121300	19778770	5660	5660	5660	5660	0
543	20250328	121200	19778770	5660	5660	5660	5660	0
544	20250328	121100	19778770	5660	5660	5660	5660	0
545	20250328	121000	19778770	5660	5660	5660	5660	0
546	20250328	120900	19778770	5660	5660	5660	5660	0
547	20250328	120800	19778770	5660	5660	5660	5660	0
548	20250328	120700	19778770	5660	5660	5660	5660	0
549	20250328	120600	19778770	5660	5660	5660	5660	0
550	20250328	120500	19778770	5660	5660	5660	5660	0
551	20250328	120400	19778770	5660	5660	5660	5660	0
552	20250328	120300	19778770	5660	5660	5660	5660	0
553	20250328	120200	19778770	5660	5660	5660	5660	0
554	20250328	120100	19778770	5660	5660	5660	5660	0
555	20250328	120000	19778770	5660	5660	5660	5660	0
556	20250328	115900	19778770	5660	5660	5660	5660	0
557	20250328	115800	19778770	5660	5660	5660	5660	0
558	20250328	115700	19778770	5660	5660	5660	5660	0
559	20250328	115600	19778770	5660	5660	5660	5660	0
560	20250328	115500	19778770	5660	5660	5660	5660	0
561	20250328	115400	19778770	5660	5660	5660	5660	0
562	20250328	115300	19778770	5660	5660	5660	5660	0
563	20250328	115200	19778770	5660	5660	5660	5660	0
564	20250328	115100	19778770	5660	5660	5660	5660	0
565	20250328	115000	19778770	5660	5660	5660	5660	0
566	20250328	114900	19778770	5660	5660	5660	5660	0
567	20250328	114800	19778770	5660	5660	5660	5660	0
568	20250328	114700	19778770	5660	5660	5660	5660	0
569	20250328	114600	19778770	5660	5660	5660	5660	0
570	20250328	114500	19778770	5660	5660	5660	5660	0
571	20250328	114400	19778770	5660	5660	5660	5660	0
572	20250328	114300	19778770	5660	5660	5660	5660	0
573	20250328	114200	19778770	5660	5660	5660	5660	0
574	20250328	114100	19778770	5660	5660	5660	5660	0
575	20250328	114000	19778770	5660	5660	5660	5660	0
576	20250328	113900	19778770	5660	5660	5660	5660	0
577	20250328	113800	19778770	5660	5660	5660	5660	0
578	20250328	113700	19778770	5660	5660	5660	5660	0
579	20250328	113600	19778770	5660	5660	5660	5660	0
580	20250328	113500	19778770	5660	5660	5660	5660	0
581	20250328	113400	19778770	5660	5660	5660	5660	0
582	20250328	113300	19778770	5660	5660	5660	5660	0
583	20250328	113200	19778770	5660	5660	5660	5660	0
584	20250328	113100	19778770	5660	5660	5660	5660	0
585	20250328	113000	19778770	5660	5660	5660	5660	0
586	20250328	112900	19778770	5660	5660	5660	5660	0
587	20250328	112800	19778770	5660	5660	5660	5660	0
588	20250328	112700	19778770	5660	5660	5660	5660	0
589	20250328	112600	19778770	5660	5660	5660	5660	0
590	20250328	112500	19778770	5660	5660	5660	5660	0
591	20250328	112400	19778770	5660	5660	5660	5660	0
592	20250328	112300	19778770	5660	5660	5660	5660	0
593	20250328	112200	19778770	5660	5660	5660	5660	0
594	20250328	112100	19778770	5660	5660	5660	5660	0
595	20250328	112000	19778770	5660	5660	5660	5660	0
596	20250328	111900	19778770	5660	5660	5660	5660	0
597	20250328	111800	19778770	5660	5660	5660	5660	0
598	20250328	111700	19778770	5660	5660	5660	5660	0
599	20250328	111600	19778770	5660	5660	5660	5660	0
600	20250328	111500	19778770	5660	5660	5660	5660	0
601	20250328	111400	19778770	5660	5660	5660	5660	0
602	20250328	111300	19778770	5660	5660	5660	5660	0
603	20250328	111200	19778770	5660	5660	5660	5660	0
604	20250328	111100	19778770	5660	5650	5660	5650	635
605	20250328	111000	16187670	5670	5670	5670	5670	0
606	20250328	110900	16187670	5670	5670	5670	5670	0
607	20250328	110800	16187670	5670	5670	5670	5670	0
608	20250328	110700	16187670	5670	5670	5670	5670	0
609	20250328	110600	16187670	5670	5670	5670	5670	0
610	20250328	110500	16187670	5670	5670	5670	5670	0
611	20250328	110400	16187670	5670	5670	5670	5670	0
612	20250328	110300	16187670	5670	5670	5670	5670	0
613	20250328	110200	16187670	5670	5670	5670	5670	0
614	20250328	110100	16187670	5670	5670	5670	5670	0
615	20250328	110000	16187670	5670	5670	5670	5670	0
616	20250328	105900	16187670	5670	5670	5670	5670	0
617	20250328	105800	16187670	5670	5670	5670	5670	0
618	20250328	105700	16187670	5670	5670	5670	5670	0
619	20250328	105600	16187670	5670	5670	5670	5670	0
620	20250328	105500	16187670	5670	5670	5670	5670	0
621	20250328	105400	16187670	5670	5670	5670	5670	0
622	20250328	105300	16187670	5670	5670	5670	5670	0
623	20250328	105200	16187670	5670	5670	5670	5670	0
624	20250328	105100	16187670	5670	5670	5670	5670	0
625	20250328	105000	16187670	5670	5670	5670	5670	0
626	20250328	104900	16187670	5670	5670	5670	5670	0
627	20250328	104800	16187670	5670	5670	5670	5670	0
628	20250328	104700	16187670	5670	5670	5670	5670	0
629	20250328	104600	16187670	5670	5670	5670	5670	0
630	20250328	104500	16187670	5670	5670	5670	5670	0
631	20250328	104400	16187670	5670	5670	5670	5670	0
632	20250328	104300	16187670	5670	5670	5670	5670	0
633	20250328	104200	16187670	5670	5670	5670	5670	0
634	20250328	104100	16187670	5670	5670	5670	5670	0
635	20250328	104000	16187670	5670	5670	5670	5670	0
636	20250328	103900	16187670	5670	5670	5670	5670	0
637	20250328	103800	16187670	5670	5670	5670	5670	0
638	20250328	103700	16187670	5670	5670	5670	5670	0
639	20250328	103600	16187670	5670	5670	5670	5670	0
640	20250328	103500	16187670	5670	5670	5670	5670	0
641	20250328	103400	16187670	5670	5670	5670	5670	0
642	20250328	103300	16187670	5670	5670	5670	5670	0
643	20250328	103200	16187670	5670	5670	5670	5670	0
644	20250328	103100	16187670	5670	5670	5670	5670	0
645	20250328	103000	16187670	5670	5670	5670	5670	0
646	20250328	102900	16187670	5670	5670	5670	5670	0
647	20250328	102800	16187670	5670	5670	5670	5670	0
648	20250328	102700	16187670	5670	5670	5670	5670	0
649	20250328	102600	16187670	5670	5670	5670	5670	0
650	20250328	102500	16187670	5670	5670	5670	5670	0
651	20250328	102400	16187670	5670	5670	5670	5670	0
652	20250328	102300	16187670	5670	5670	5670	5670	0
653	20250328	102200	16187670	5670	5670	5670	5670	0
654	20250328	102100	16187670	5670	5670	5670	5670	0
655	20250328	102000	16187670	5670	5670	5670	5670	0
656	20250328	101900	16187670	5670	5670	5670	5670	0
657	20250328	101800	16187670	5670	5670	5670	5670	0
658	20250328	101700	16187670	5670	5670	5670	5670	0
659	20250328	101600	16187670	5670	5670	5670	5670	0
660	20250328	101500	16187670	5670	5670	5670	5670	0
661	20250328	101400	16187670	5670	5670	5670	5670	0
662	20250328	101300	16187670	5670	5670	5670	5670	0
663	20250328	101200	16187670	5670	5670	5670	5670	0
664	20250328	101100	16187670	5670	5670	5670	5670	0
665	20250328	101000	16187670	5670	5670	5670	5670	0
666	20250328	100900	16187670	5670	5670	5670	5670	0
667	20250328	100800	16187670	5670	5670	5670	5670	0
668	20250328	100700	16187670	5670	5670	5670	5670	0
669	20250328	100600	16187670	5670	5670	5670	5670	0
670	20250328	100500	16187670	5670	5670	5670	5670	0
671	20250328	100400	16187670	5670	5670	5670	5670	0
672	20250328	100300	16187670	5670	5670	5670	5670	0
673	20250328	100200	16187670	5670	5670	5670	5670	0
674	20250328	100100	16187670	5670	5670	5670	5670	0
675	20250328	100000	16187670	5670	5670	5670	5670	0
676	20250328	095900	16187670	5670	5670	5670	5670	0
677	20250328	095800	16187670	5670	5670	5670	5670	0
678	20250328	095700	16187670	5670	5670	5670	5670	0
679	20250328	095600	16187670	5670	5670	5670	5670	0
680	20250328	095500	16187670	5670	5670	5670	5670	0
681	20250328	095400	16187670	5670	5670	5670	5670	0
682	20250328	095300	16187670	5670	5670	5670	5670	0
683	20250328	095200	16187670	5670	5670	5670	5670	0
684	20250328	095100	16187670	5670	5550	5670	5550	2911
685	20250328	095000	0	5560	5560	5560	5560	0
686	20250328	094900	0	5560	5560	5560	5560	0
687	20250328	094800	0	5560	5560	5560	5560	0
688	20250328	094700	0	5560	5560	5560	5560	0
689	20250328	094600	0	5560	5560	5560	5560	0
690	20250328	094500	0	5560	5560	5560	5560	0
691	20250328	094400	0	5560	5560	5560	5560	0
692	20250328	094300	0	5560	5560	5560	5560	0
693	20250328	094200	0	5560	5560	5560	5560	0
694	20250328	094100	0	5560	5560	5560	5560	0
695	20250328	094000	0	5560	5560	5560	5560	0
696	20250328	093900	0	5560	5560	5560	5560	0
697	20250328	093800	0	5560	5560	5560	5560	0
698	20250328	093700	0	5560	5560	5560	5560	0
699	20250328	093600	0	5560	5560	5560	5560	0
700	20250328	093500	0	5560	5560	5560	5560	0
701	20250328	093400	0	5560	5560	5560	5560	0
702	20250328	093300	0	5560	5560	5560	5560	0
703	20250328	093200	0	5560	5560	5560	5560	0
704	20250328	093100	0	5560	5560	5560	5560	0
705	20250328	093000	0	5560	5560	5560	5560	0
706	20250328	092900	0	5560	5560	5560	5560	0
707	20250328	092800	0	5560	5560	5560	5560	0
708	20250328	092700	0	5560	5560	5560	5560	0
709	20250328	092600	0	5560	5560	5560	5560	0
710	20250328	092500	0	5560	5560	5560	5560	0
711	20250328	092400	0	5560	5560	5560	5560	0
712	20250328	092300	0	5560	5560	5560	5560	0
713	20250328	092200	0	5560	5560	5560	5560	0
714	20250328	092100	0	5560	5560	5560	5560	0
715	20250328	092000	0	5560	5560	5560	5560	0
716	20250328	091900	0	5560	5560	5560	5560	0
717	20250328	091800	0	5560	5560	5560	5560	0
718	20250328	091700	0	5560	5560	5560	5560	0
719	20250328	091600	0	5560	5560	5560	5560	0
720	20250328	091500	0	5560	5560	5560	5560	0
721	20250328	091400	0	5560	5560	5560	5560	0
722	20250328	091300	0	5560	5560	5560	5560	0
723	20250328	091200	0	5560	5560	5560	5560	0
724	20250328	091100	0	5560	5560	5560	5560	0
725	20250328	091000	0	5560	5560	5560	5560	0
726	20250328	090900	0	5560	5560	5560	5560	0
727	20250328	090800	0	5560	5560	5560	5560	0
728	20250328	090700	0	5560	5560	5560	5560	0
729	20250328	090600	0	5560	5560	5560	5560	0
730	20250328	090500	0	5560	5560	5560	5560	0
731	20250328	090400	0	5560	5560	5560	5560	0
732	20250328	090300	0	5560	5560	5560	5560	0
733	20250328	090200	0	5560	5560	5560	5560	0
734	20250328	090100	0	5560	5560	5560	5560	0
735	20250328	090000	0	5560	5560	5560	5560	0