KissMeData/041650/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	192800	48173455	2955	2955	2955	2955	140
3	20250320	192700	48173455	2955	2955	2955	2955	0
4	20250320	192600	48173455	2955	2955	2955	2955	0
5	20250320	192500	48173455	2955	2955	2955	2955	0
6	20250320	192400	48173455	2955	2955	2955	2955	0
7	20250320	192300	48173455	2955	2955	2955	2955	0
8	20250320	192200	48173455	2955	2955	2955	2955	0
9	20250320	192100	48173455	2955	2955	2955	2955	0
10	20250320	192000	48173455	2955	2955	2955	2955	0
11	20250320	191900	48173455	2955	2955	2955	2955	0
12	20250320	191800	48173455	2955	2955	2955	2955	0
13	20250320	191700	48173455	2955	2955	2955	2955	0
14	20250320	191600	48173455	2955	2955	2955	2955	0
15	20250320	191500	48173455	2955	2955	2955	2955	0
16	20250320	191400	48173455	2955	2955	2955	2955	0
17	20250320	191300	48173455	2955	2955	2955	2955	0
18	20250320	191200	48173455	2955	2955	2955	2955	0
19	20250320	191100	48173455	2955	2955	2955	2955	0
20	20250320	191000	48173455	2955	2955	2955	2955	0
21	20250320	190900	48173455	2955	2955	2955	2955	0
22	20250320	190800	48173455	2955	2955	2955	2955	0
23	20250320	190700	48173455	2955	2955	2955	2955	0
24	20250320	190600	48173455	2955	2955	2955	2955	0
25	20250320	190500	48173455	2955	2955	2955	2955	0
26	20250320	190400	48173455	2955	2955	2955	2955	0
27	20250320	190300	48173455	2955	2955	2955	2955	0
28	20250320	190200	48173455	2955	2955	2955	2955	0
29	20250320	190100	48173455	2955	2955	2955	2955	0
30	20250320	190000	48173455	2955	2955	2955	2955	0
31	20250320	185900	48173455	2955	2955	2955	2955	0
32	20250320	185800	48173455	2955	2955	2955	2955	140
33	20250320	185700	48173455	2955	2955	2955	2955	0
34	20250320	185600	48173455	2955	2955	2955	2955	0
35	20250320	185500	48173455	2955	2955	2955	2955	0
36	20250320	185400	48173455	2955	2955	2955	2955	0
37	20250320	185300	48173455	2955	2955	2955	2955	0
38	20250320	185200	48173455	2955	2955	2955	2955	0
39	20250320	185100	48173455	2955	2955	2955	2955	0
40	20250320	185000	48173455	2955	2955	2955	2955	0
41	20250320	184900	48173455	2955	2955	2955	2955	0
42	20250320	184800	48173455	2955	2955	2955	2955	0
43	20250320	184700	48173455	2955	2955	2955	2955	0
44	20250320	184600	48173455	2955	2955	2955	2955	0
45	20250320	184500	48173455	2955	2955	2955	2955	0
46	20250320	184400	48173455	2955	2955	2955	2955	0
47	20250320	184300	48173455	2955	2955	2955	2955	0
48	20250320	184200	48173455	2955	2955	2955	2955	0
49	20250320	184100	48173455	2955	2955	2955	2955	0
50	20250320	184000	48173455	2955	2955	2955	2955	0
51	20250320	183900	48173455	2955	2955	2955	2955	0
52	20250320	183800	48173455	2955	2955	2955	2955	0
53	20250320	183700	48173455	2955	2955	2955	2955	0
54	20250320	183600	48173455	2955	2955	2955	2955	0
55	20250320	183500	48173455	2955	2955	2955	2955	0
56	20250320	183400	48173455	2955	2955	2955	2955	0
57	20250320	183300	48173455	2955	2955	2955	2955	0
58	20250320	183200	48173455	2955	2955	2955	2955	0
59	20250320	183100	48173455	2955	2955	2955	2955	0
60	20250320	183000	48173455	2955	2955	2955	2955	0
61	20250320	182900	48173455	2955	2955	2955	2955	0
62	20250320	182800	48173455	2955	2955	2955	2955	140
63	20250320	182700	48173455	2955	2955	2955	2955	0
64	20250320	182600	48173455	2955	2955	2955	2955	0
65	20250320	182500	48173455	2955	2955	2955	2955	0
66	20250320	182400	48173455	2955	2955	2955	2955	0
67	20250320	182300	48173455	2955	2955	2955	2955	0
68	20250320	182200	48173455	2955	2955	2955	2955	0
69	20250320	182100	48173455	2955	2955	2955	2955	0
70	20250320	182000	48173455	2955	2955	2955	2955	0
71	20250320	181900	48173455	2955	2955	2955	2955	0
72	20250320	181800	48173455	2955	2955	2955	2955	0
73	20250320	181700	48173455	2955	2955	2955	2955	0
74	20250320	181600	48173455	2955	2955	2955	2955	0
75	20250320	181500	48173455	2955	2955	2955	2955	0
76	20250320	181400	48173455	2955	2955	2955	2955	0
77	20250320	181300	48173455	2955	2955	2955	2955	0
78	20250320	181200	48173455	2955	2955	2955	2955	0
79	20250320	181100	48173455	2955	2955	2955	2955	0
80	20250320	181000	48173455	2955	2955	2955	2955	0
81	20250320	180900	48173455	2955	2955	2955	2955	0
82	20250320	180800	48173455	2955	2955	2955	2955	0
83	20250320	180700	48173455	2955	2955	2955	2955	0
84	20250320	180600	48173455	2955	2955	2955	2955	0
85	20250320	180500	48173455	2955	2955	2955	2955	0
86	20250320	180400	48173455	2955	2955	2955	2955	0
87	20250320	180300	48173455	2955	2955	2955	2955	0
88	20250320	180200	48173455	2955	2955	2955	2955	0
89	20250320	180100	48173455	2955	2955	2955	2955	0
90	20250320	180000	48173455	2955	2955	2955	2955	0
91	20250320	175900	48173455	2955	2955	2955	2955	0
92	20250320	175800	48173455	2955	2955	2955	2955	140
93	20250320	175700	48173455	2955	2955	2955	2955	0
94	20250320	175600	48173455	2955	2955	2955	2955	0
95	20250320	175500	48173455	2955	2955	2955	2955	0
96	20250320	175400	48173455	2955	2955	2955	2955	0
97	20250320	175300	48173455	2955	2955	2955	2955	0
98	20250320	175200	48173455	2955	2955	2955	2955	0
99	20250320	175100	48173455	2955	2955	2955	2955	0
100	20250320	175000	48173455	2955	2955	2955	2955	0
101	20250320	174900	48173455	2955	2955	2955	2955	0
102	20250320	174800	48173455	2955	2955	2955	2955	0
103	20250320	174700	48173455	2955	2955	2955	2955	0
104	20250320	174600	48173455	2955	2955	2955	2955	0
105	20250320	174500	48173455	2955	2955	2955	2955	0
106	20250320	174400	48173455	2955	2955	2955	2955	0
107	20250320	174300	48173455	2955	2955	2955	2955	0
108	20250320	174200	48173455	2955	2955	2955	2955	0
109	20250320	174100	48173455	2955	2955	2955	2955	0
110	20250320	174000	48173455	2955	2955	2955	2955	0
111	20250320	173900	48173455	2955	2955	2955	2955	0
112	20250320	173800	48173455	2955	2955	2955	2955	0
113	20250320	173700	48173455	2955	2955	2955	2955	0
114	20250320	173600	48173455	2955	2955	2955	2955	0
115	20250320	173500	48173455	2955	2955	2955	2955	0
116	20250320	173400	48173455	2955	2955	2955	2955	0
117	20250320	173300	48173455	2955	2955	2955	2955	0
118	20250320	173200	48173455	2955	2955	2955	2955	0
119	20250320	173100	48173455	2955	2955	2955	2955	0
120	20250320	173000	48173455	2955	2955	2955	2955	0
121	20250320	172900	48173455	2955	2955	2955	2955	0
122	20250320	172800	48173455	2955	2955	2955	2955	140
123	20250320	172700	48173455	2955	2955	2955	2955	0
124	20250320	172600	48173455	2955	2955	2955	2955	0
125	20250320	172500	48173455	2955	2955	2955	2955	0
126	20250320	172400	48173455	2955	2955	2955	2955	0
127	20250320	172300	48173455	2955	2955	2955	2955	0
128	20250320	172200	48173455	2955	2955	2955	2955	0
129	20250320	172100	48173455	2955	2955	2955	2955	0
130	20250320	172000	48173455	2955	2955	2955	2955	0
131	20250320	171900	48173455	2955	2955	2955	2955	0
132	20250320	171800	48173455	2955	2955	2955	2955	0
133	20250320	171700	48173455	2955	2955	2955	2955	0
134	20250320	171600	48173455	2955	2955	2955	2955	0
135	20250320	171500	48173455	2955	2955	2955	2955	0
136	20250320	171400	48173455	2955	2955	2955	2955	0
137	20250320	171300	48173455	2955	2955	2955	2955	0
138	20250320	171200	48173455	2955	2955	2955	2955	0
139	20250320	171100	48173455	2955	2955	2955	2955	0
140	20250320	171000	48173455	2955	2955	2955	2955	0
141	20250320	170900	48173455	2955	2955	2955	2955	0
142	20250320	170800	48173455	2955	2955	2955	2955	0
143	20250320	170700	48173455	2955	2955	2955	2955	0
144	20250320	170600	48173455	2955	2955	2955	2955	0
145	20250320	170500	48173455	2955	2955	2955	2955	0
146	20250320	170400	48173455	2955	2955	2955	2955	0
147	20250320	170300	48173455	2955	2955	2955	2955	0
148	20250320	170200	48173455	2955	2955	2955	2955	0
149	20250320	170100	48173455	2955	2955	2955	2955	0
150	20250320	170000	48173455	2955	2955	2955	2955	0
151	20250320	165900	48173455	2955	2955	2955	2955	0
152	20250320	165800	48173455	2955	2955	2955	2955	140
153	20250320	165700	48173455	2955	2955	2955	2955	0
154	20250320	165600	48173455	2955	2955	2955	2955	0
155	20250320	165500	48173455	2955	2955	2955	2955	0
156	20250320	165400	48173455	2955	2955	2955	2955	0
157	20250320	165300	48173455	2955	2955	2955	2955	0
158	20250320	165200	48173455	2955	2955	2955	2955	0
159	20250320	165100	48173455	2955	2955	2955	2955	0
160	20250320	165000	48173455	2955	2955	2955	2955	0
161	20250320	164900	48173455	2955	2955	2955	2955	0
162	20250320	164800	48173455	2955	2955	2955	2955	0
163	20250320	164700	48173455	2955	2955	2955	2955	0
164	20250320	164600	48173455	2955	2955	2955	2955	0
165	20250320	164500	48173455	2955	2955	2955	2955	0
166	20250320	164400	48173455	2955	2955	2955	2955	0
167	20250320	164300	48173455	2955	2955	2955	2955	0
168	20250320	164200	48173455	2955	2955	2955	2955	0
169	20250320	164100	48173455	2955	2955	2955	2955	0
170	20250320	164000	48173455	2955	2955	2955	2955	0
171	20250320	163900	48173455	2955	2955	2955	2955	0
172	20250320	163800	48173455	2955	2955	2955	2955	0
173	20250320	163700	48173455	2955	2955	2955	2955	0
174	20250320	163600	48173455	2955	2955	2955	2955	0
175	20250320	163500	48173455	2955	2955	2955	2955	0
176	20250320	163400	48173455	2955	2955	2955	2955	0
177	20250320	163300	48173455	2955	2955	2955	2955	0
178	20250320	163200	48173455	2955	2955	2955	2955	0
179	20250320	163100	48173455	2955	2955	2955	2955	0
180	20250320	163000	48173455	2955	2955	2955	2955	0
181	20250320	162900	48173455	2955	2955	2955	2955	0
182	20250320	162800	48173455	2955	2955	2955	2955	140
183	20250320	162700	48173455	2955	2955	2955	2955	0
184	20250320	162600	48173455	2955	2955	2955	2955	0
185	20250320	162500	48173455	2955	2955	2955	2955	0
186	20250320	162400	48173455	2955	2955	2955	2955	0
187	20250320	162300	48173455	2955	2955	2955	2955	0
188	20250320	162200	48173455	2955	2955	2955	2955	0
189	20250320	162100	48173455	2955	2955	2955	2955	0
190	20250320	162000	48173455	2955	2955	2955	2955	0
191	20250320	161900	48173455	2955	2955	2955	2955	0
192	20250320	161800	48173455	2955	2955	2955	2955	0
193	20250320	161700	48173455	2955	2955	2955	2955	0
194	20250320	161600	48173455	2955	2955	2955	2955	0
195	20250320	161500	48173455	2955	2955	2955	2955	0
196	20250320	161400	48173455	2955	2955	2955	2955	0
197	20250320	161300	48173455	2955	2955	2955	2955	0
198	20250320	161200	48173455	2955	2955	2955	2955	0
199	20250320	161100	48173455	2955	2955	2955	2955	0
200	20250320	161000	48173455	2955	2955	2955	2955	0
201	20250320	160900	48173455	2955	2955	2955	2955	0
202	20250320	160800	48173455	2955	2955	2955	2955	0
203	20250320	160700	48173455	2955	2955	2955	2955	0
204	20250320	160600	48173455	2955	2955	2955	2955	0
205	20250320	160500	48173455	2955	2955	2955	2955	0
206	20250320	160400	48173455	2955	2955	2955	2955	0
207	20250320	160300	48173455	2955	2955	2955	2955	0
208	20250320	160200	48173455	2955	2955	2955	2955	0
209	20250320	160100	48173455	2955	2955	2955	2955	0
210	20250320	160000	48173455	2955	2955	2955	2955	0
211	20250320	155900	48173455	2955	2955	2955	2955	0
212	20250320	155800	48173455	2955	2955	2955	2955	140
213	20250320	155700	48173455	2955	2955	2955	2955	0
214	20250320	155600	48173455	2955	2955	2955	2955	0
215	20250320	155500	48173455	2955	2955	2955	2955	0
216	20250320	155400	48173455	2955	2955	2955	2955	0
217	20250320	155300	48173455	2955	2955	2955	2955	0
218	20250320	155200	48173455	2955	2955	2955	2955	0
219	20250320	155100	48173455	2955	2955	2955	2955	0
220	20250320	155000	48173455	2955	2955	2955	2955	0
221	20250320	154900	48173455	2955	2955	2955	2955	0
222	20250320	154800	48173455	2955	2955	2955	2955	0
223	20250320	154700	48173455	2955	2955	2955	2955	0
224	20250320	154600	48173455	2955	2955	2955	2955	0
225	20250320	154500	48173455	2955	2955	2955	2955	0
226	20250320	154400	48173455	2955	2955	2955	2955	0
227	20250320	154300	48173455	2955	2955	2955	2955	0
228	20250320	154200	48173455	2955	2955	2955	2955	0
229	20250320	154100	48173455	2955	2955	2955	2955	0
230	20250320	154000	48173455	2955	2955	2955	2955	0
231	20250320	153900	48173455	2955	2955	2955	2955	0
232	20250320	153800	48173455	2955	2955	2955	2955	0
233	20250320	153700	48173455	2955	2955	2955	2955	0
234	20250320	153600	48173455	2955	2955	2955	2955	0
235	20250320	153500	48173455	2955	2955	2955	2955	0
236	20250320	153400	48173455	2955	2955	2955	2955	0
237	20250320	153300	48173455	2955	2955	2955	2955	0
238	20250320	153200	48173455	2955	2955	2955	2955	0
239	20250320	153100	48173455	2955	2955	2955	2955	0
240	20250320	153000	48173455	2955	2955	2955	2955	140
241	20250320	152900	47759755	2945	2945	2945	2945	0
242	20250320	152800	47759755	2945	2945	2945	2945	0
243	20250320	152700	47759755	2945	2945	2945	2945	0
244	20250320	152600	47759755	2945	2945	2945	2945	0
245	20250320	152500	47759755	2945	2945	2945	2945	0
246	20250320	152400	47759755	2945	2945	2945	2945	0
247	20250320	152300	47759755	2945	2945	2945	2945	0
248	20250320	152200	47759755	2945	2945	2945	2945	0
249	20250320	152100	47759755	2945	2945	2945	2945	0
250	20250320	152000	47759755	2945	2945	2945	2945	0
251	20250320	151900	47759755	2945	2945	2945	2945	0
252	20250320	151800	47759755	2945	2945	2945	2945	0
253	20250320	151700	47759755	2945	2945	2945	2945	0
254	20250320	151600	47759755	2945	2945	2945	2945	0
255	20250320	151500	47759755	2945	2945	2945	2945	0
256	20250320	151400	47759755	2945	2945	2945	2945	0
257	20250320	151300	47759755	2945	2945	2945	2945	0
258	20250320	151200	47759755	2945	2945	2945	2945	0
259	20250320	151100	47759755	2945	2945	2945	2945	0
260	20250320	151000	47759755	2945	2945	2945	2945	0
261	20250320	150900	47759755	2945	2945	2945	2945	0
262	20250320	150800	47759755	2945	2945	2945	2945	0
263	20250320	150700	47759755	2945	2945	2945	2945	0
264	20250320	150600	47759755	2945	2945	2945	2945	0
265	20250320	150500	47759755	2945	2945	2945	2945	3
266	20250320	150400	47750920	2945	2945	2945	2945	0
267	20250320	150300	47750920	2945	2945	2945	2945	0
268	20250320	150200	47750920	2945	2945	2945	2945	0
269	20250320	150100	47750920	2945	2945	2945	2945	0
270	20250320	150000	47750920	2945	2945	2945	2945	0
271	20250320	145900	47750920	2945	2945	2945	2945	0
272	20250320	145800	47750920	2945	2945	2945	2945	0
273	20250320	145700	47750920	2945	2945	2945	2945	34
274	20250320	145600	47650790	2945	2945	2945	2945	0
275	20250320	145500	47650790	2945	2945	2945	2945	0
276	20250320	145400	47650790	2945	2945	2945	2945	0
277	20250320	145300	47650790	2945	2945	2945	2945	0
278	20250320	145200	47650790	2945	2945	2945	2945	0
279	20250320	145100	47650790	2945	2945	2945	2945	0
280	20250320	145000	47650790	2945	2945	2945	2945	1
281	20250320	144900	47647845	2945	2945	2945	2945	0
282	20250320	144800	47647845	2945	2945	2945	2945	0
283	20250320	144700	47647845	2945	2945	2945	2945	4
284	20250320	144600	47636065	2950	2950	2950	2950	0
285	20250320	144500	47636065	2950	2950	2950	2950	200
286	20250320	144400	47046065	2950	2950	2950	2950	0
287	20250320	144300	47046065	2950	2950	2950	2950	0
288	20250320	144200	47046065	2950	2950	2950	2950	0
289	20250320	144100	47046065	2950	2950	2950	2950	0
290	20250320	144000	47046065	2950	2950	2950	2950	0
291	20250320	143900	47046065	2950	2950	2950	2950	0
292	20250320	143800	47046065	2950	2950	2950	2950	0
293	20250320	143700	47046065	2950	2950	2950	2950	0
294	20250320	143600	47046065	2950	2950	2950	2950	0
295	20250320	143500	47046065	2950	2950	2950	2950	0
296	20250320	143400	47046065	2950	2950	2950	2950	0
297	20250320	143300	47046065	2950	2950	2950	2950	0
298	20250320	143200	47046065	2950	2950	2950	2950	0
299	20250320	143100	47046065	2950	2950	2950	2950	0
300	20250320	143000	47046065	2950	2950	2950	2950	0
301	20250320	142900	47046065	2950	2950	2950	2950	0
302	20250320	142800	47046065	2950	2950	2950	2950	0
303	20250320	142700	47046065	2950	2950	2950	2950	0
304	20250320	142600	47046065	2950	2950	2950	2950	0
305	20250320	142500	47046065	2950	2950	2950	2950	0
306	20250320	142400	47046065	2950	2955	2955	2950	6
307	20250320	142300	47028350	2955	2955	2955	2955	0
308	20250320	142200	47028350	2955	2955	2955	2955	0
309	20250320	142100	47028350	2955	2955	2955	2955	0
310	20250320	142000	47028350	2955	2955	2955	2955	0
311	20250320	141900	47028350	2955	2955	2955	2955	0
312	20250320	141800	47028350	2955	2955	2955	2955	0
313	20250320	141700	47028350	2955	2955	2955	2955	0
314	20250320	141600	47028350	2955	2955	2955	2955	1
315	20250320	141500	47025395	2940	2940	2940	2940	0
316	20250320	141400	47025395	2940	2940	2940	2940	0
317	20250320	141300	47025395	2940	2940	2940	2940	0
318	20250320	141200	47025395	2940	2945	2945	2940	62
319	20250320	141100	46842955	2950	2950	2950	2950	0
320	20250320	141000	46842955	2950	2955	2955	2950	7
321	20250320	140900	46822300	2955	2955	2955	2955	0
322	20250320	140800	46822300	2955	2955	2955	2955	0
323	20250320	140700	46822300	2955	2955	2955	2955	0
324	20250320	140600	46822300	2955	2955	2955	2955	34
325	20250320	140500	46721830	2955	2955	2955	2955	0
326	20250320	140400	46721830	2955	2955	2955	2955	0
327	20250320	140300	46721830	2955	2955	2955	2955	0
328	20250320	140200	46721830	2955	2955	2955	2955	0
329	20250320	140100	46721830	2955	2955	2955	2955	4
330	20250320	140000	46710010	2940	2940	2940	2940	0
331	20250320	135900	46710010	2940	2940	2940	2940	0
332	20250320	135800	46710010	2940	2940	2940	2940	0
333	20250320	135700	46710010	2940	2940	2940	2940	0
334	20250320	135600	46710010	2940	2940	2940	2940	0
335	20250320	135500	46710010	2940	2940	2940	2940	0
336	20250320	135400	46710010	2940	2940	2940	2940	0
337	20250320	135300	46710010	2940	2940	2940	2940	0
338	20250320	135200	46710010	2940	2940	2940	2940	0
339	20250320	135100	46710010	2940	2940	2940	2940	0
340	20250320	135000	46710010	2940	2940	2940	2940	0
341	20250320	134900	46710010	2940	2940	2940	2940	0
342	20250320	134800	46710010	2940	2940	2940	2940	0
343	20250320	134700	46710010	2940	2945	2945	2940	685
344	20250320	134600	44695010	2945	2945	2945	2945	0
345	20250320	134500	44695010	2945	2945	2945	2945	0
346	20250320	134400	44695010	2945	2945	2945	2945	0
347	20250320	134300	44695010	2945	2945	2945	2945	0
348	20250320	134200	44695010	2945	2945	2945	2945	0
349	20250320	134100	44695010	2945	2945	2945	2945	0
350	20250320	134000	44695010	2945	2945	2945	2945	0
351	20250320	133900	44695010	2945	2945	2945	2945	0
352	20250320	133800	44695010	2945	2945	2945	2945	4
353	20250320	133700	44683230	2955	2955	2955	2955	0
354	20250320	133600	44683230	2955	2955	2955	2955	0
355	20250320	133500	44683230	2955	2955	2955	2955	1059
356	20250320	133400	41553885	2950	2950	2950	2950	0
357	20250320	133300	41553885	2950	2950	2950	2950	0
358	20250320	133200	41553885	2950	2950	2950	2950	102
359	20250320	133100	41252985	2945	2945	2945	2945	0
360	20250320	133000	41252985	2945	2945	2945	2945	0
361	20250320	132900	41252985	2945	2945	2945	2945	0
362	20250320	132800	41252985	2945	2945	2945	2945	0
363	20250320	132700	41252985	2945	2945	2945	2945	0
364	20250320	132600	41252985	2945	2945	2945	2945	0
365	20250320	132500	41252985	2945	2945	2945	2945	0
366	20250320	132400	41252985	2945	2945	2945	2945	0
367	20250320	132300	41252985	2945	2945	2945	2945	0
368	20250320	132200	41252985	2945	2945	2945	2945	0
369	20250320	132100	41252985	2945	2945	2945	2945	0
370	20250320	132000	41252985	2945	2945	2945	2945	0
371	20250320	131900	41252985	2945	2945	2945	2945	0
372	20250320	131800	41252985	2945	2945	2945	2945	0
373	20250320	131700	41252985	2945	2945	2945	2945	500
374	20250320	131600	39780485	2950	2950	2950	2950	100
375	20250320	131500	39485485	2950	2950	2950	2950	0
376	20250320	131400	39485485	2950	2950	2950	2950	80
377	20250320	131300	39249485	2950	2950	2950	2950	0
378	20250320	131200	39249485	2950	2950	2950	2950	500
379	20250320	131100	37774485	2950	2950	2950	2950	0
380	20250320	131000	37774485	2950	2950	2950	2950	0
381	20250320	130900	37774485	2950	2950	2950	2950	0
382	20250320	130800	37774485	2950	2950	2950	2950	0
383	20250320	130700	37774485	2950	2950	2950	2950	0
384	20250320	130600	37774485	2950	2950	2950	2950	1912
385	20250320	130500	32134085	2950	2950	2950	2950	0
386	20250320	130400	32134085	2950	2950	2950	2950	500
387	20250320	130300	30659085	2955	2955	2955	2955	0
388	20250320	130200	30659085	2955	2955	2955	2955	0
389	20250320	130100	30659085	2955	2955	2955	2955	0
390	20250320	130000	30659085	2955	2955	2955	2955	0
391	20250320	125900	30659085	2955	2955	2955	2955	0
392	20250320	125800	30659085	2955	2955	2955	2955	100
393	20250320	125700	30363585	2955	2955	2955	2955	0
394	20250320	125600	30363585	2955	2955	2955	2955	0
395	20250320	125500	30363585	2955	2955	2955	2955	510
396	20250320	125400	28856535	2955	2955	2955	2955	0
397	20250320	125300	28856535	2955	2955	2955	2955	0
398	20250320	125200	28856535	2955	2955	2955	2955	0
399	20250320	125100	28856535	2955	2955	2955	2955	3
400	20250320	125000	28847670	2955	2955	2955	2955	0
401	20250320	124900	28847670	2955	2955	2955	2955	0
402	20250320	124800	28847670	2955	2955	2955	2955	0
403	20250320	124700	28847670	2955	2955	2955	2955	0
404	20250320	124600	28847670	2955	2955	2955	2955	0
405	20250320	124500	28847670	2955	2955	2955	2955	0
406	20250320	124400	28847670	2955	2955	2955	2955	1
407	20250320	124300	28844715	2955	2955	2955	2955	1
408	20250320	124200	28841760	2955	2955	2955	2955	0
409	20250320	124100	28841760	2955	2955	2955	2955	0
410	20250320	124000	28841760	2955	2955	2955	2955	7
411	20250320	123900	28821075	2955	2955	2955	2955	1
412	20250320	123800	28818120	2955	2955	2955	2955	0
413	20250320	123700	28818120	2955	2955	2955	2955	0
414	20250320	123600	28818120	2955	2955	2955	2955	0
415	20250320	123500	28818120	2955	2955	2955	2955	0
416	20250320	123400	28818120	2955	2955	2955	2955	0
417	20250320	123300	28818120	2955	2955	2955	2955	0
418	20250320	123200	28818120	2955	2955	2955	2955	0
419	20250320	123100	28818120	2955	2955	2955	2955	0
420	20250320	123000	28818120	2955	2955	2955	2955	0
421	20250320	122900	28818120	2955	2955	2955	2955	0
422	20250320	122800	28818120	2955	2955	2955	2955	0
423	20250320	122700	28818120	2955	2955	2955	2955	0
424	20250320	122600	28818120	2955	2955	2955	2955	0
425	20250320	122500	28818120	2955	2955	2955	2955	0
426	20250320	122400	28818120	2955	2955	2955	2955	0
427	20250320	122300	28818120	2955	2955	2955	2955	0
428	20250320	122200	28818120	2955	2955	2955	2955	0
429	20250320	122100	28818120	2955	2955	2955	2955	0
430	20250320	122000	28818120	2955	2955	2955	2955	0
431	20250320	121900	28818120	2955	2955	2955	2955	135
432	20250320	121800	28419195	2950	2950	2950	2950	1113
433	20250320	121700	25135845	2945	2945	2945	2945	0
434	20250320	121600	25135845	2945	2945	2945	2945	0
435	20250320	121500	25135845	2945	2945	2945	2945	0
436	20250320	121400	25135845	2945	2945	2945	2945	0
437	20250320	121300	25135845	2945	2945	2945	2945	360
438	20250320	121200	24075645	2950	2950	2950	2950	0
439	20250320	121100	24075645	2950	2950	2950	2950	0
440	20250320	121000	24075645	2950	2950	2950	2950	0
441	20250320	120900	24075645	2950	2950	2950	2950	0
442	20250320	120800	24075645	2950	2950	2950	2950	0
443	20250320	120700	24075645	2950	2950	2950	2950	0
444	20250320	120600	24075645	2950	2950	2950	2950	0
445	20250320	120500	24075645	2950	2950	2950	2950	0
446	20250320	120400	24075645	2950	2950	2950	2950	0
447	20250320	120300	24075645	2950	2950	2950	2950	0
448	20250320	120200	24075645	2950	2950	2950	2950	0
449	20250320	120100	24075645	2950	2950	2950	2950	0
450	20250320	120000	24075645	2950	2950	2950	2950	0
451	20250320	115900	24075645	2950	2950	2950	2950	0
452	20250320	115800	24075645	2950	2950	2950	2950	1
453	20250320	115700	24072695	2950	2950	2950	2950	0
454	20250320	115600	24072695	2950	2950	2950	2950	0
455	20250320	115500	24072695	2950	2950	2950	2950	0
456	20250320	115400	24072695	2950	2950	2950	2950	1
457	20250320	115300	24069745	2950	2950	2950	2950	0
458	20250320	115200	24069745	2950	2950	2950	2950	0
459	20250320	115100	24069745	2950	2950	2950	2950	0
460	20250320	115000	24069745	2950	2950	2950	2950	0
461	20250320	114900	24069745	2950	2950	2950	2950	0
462	20250320	114800	24069745	2950	2950	2950	2950	0
463	20250320	114700	24069745	2950	2950	2950	2950	110
464	20250320	114600	23745245	2950	2950	2950	2950	0
465	20250320	114500	23745245	2950	2950	2950	2950	0
466	20250320	114400	23745245	2950	2950	2950	2950	0
467	20250320	114300	23745245	2950	2950	2950	2950	0
468	20250320	114200	23745245	2950	2950	2950	2950	0
469	20250320	114100	23745245	2950	2950	2950	2950	0
470	20250320	114000	23745245	2950	2950	2950	2950	4
471	20250320	113900	23733445	2950	2950	2950	2950	0
472	20250320	113800	23733445	2950	2950	2950	2950	0
473	20250320	113700	23733445	2950	2950	2950	2950	0
474	20250320	113600	23733445	2950	2950	2950	2950	0
475	20250320	113500	23733445	2950	2950	2950	2950	0
476	20250320	113400	23733445	2950	2950	2950	2950	0
477	20250320	113300	23733445	2950	2950	2950	2950	0
478	20250320	113200	23733445	2950	2950	2950	2950	0
479	20250320	113100	23733445	2950	2950	2950	2950	0
480	20250320	113000	23733445	2950	2950	2950	2950	0
481	20250320	112900	23733445	2950	2950	2950	2950	1
482	20250320	112800	23730495	2945	2945	2945	2945	0
483	20250320	112700	23730495	2945	2945	2945	2945	0
484	20250320	112600	23730495	2945	2945	2945	2945	0
485	20250320	112500	23730495	2945	2945	2945	2945	0
486	20250320	112400	23730495	2945	2945	2945	2945	0
487	20250320	112300	23730495	2945	2945	2945	2945	0
488	20250320	112200	23730495	2945	2945	2945	2945	0
489	20250320	112100	23730495	2945	2945	2945	2945	0
490	20250320	112000	23730495	2945	2945	2945	2945	0
491	20250320	111900	23730495	2945	2945	2945	2945	0
492	20250320	111800	23730495	2945	2945	2945	2945	0
493	20250320	111700	23730495	2945	2950	2950	2945	128
494	20250320	111600	23353520	2950	2950	2950	2950	0
495	20250320	111500	23353520	2950	2950	2950	2950	0
496	20250320	111400	23353520	2950	2950	2950	2950	0
497	20250320	111300	23353520	2950	2950	2950	2950	0
498	20250320	111200	23353520	2950	2950	2950	2950	0
499	20250320	111100	23353520	2950	2950	2950	2950	0
500	20250320	111000	23353520	2950	2950	2950	2950	0
501	20250320	110900	23353520	2950	2950	2950	2950	0
502	20250320	110800	23353520	2950	2950	2950	2950	0
503	20250320	110700	23353520	2950	2950	2950	2950	0
504	20250320	110600	23353520	2950	2950	2950	2950	0
505	20250320	110500	23353520	2950	2950	2950	2950	0
506	20250320	110400	23353520	2950	2950	2950	2950	0
507	20250320	110300	23353520	2950	2950	2950	2950	200
508	20250320	110200	22763520	2950	2950	2950	2950	0
509	20250320	110100	22763520	2950	2950	2950	2950	0
510	20250320	110000	22763520	2950	2950	2950	2950	0
511	20250320	105900	22763520	2950	2950	2950	2950	0
512	20250320	105800	22763520	2950	2950	2950	2950	0
513	20250320	105700	22763520	2950	2950	2950	2950	0
514	20250320	105600	22763520	2950	2950	2950	2950	0
515	20250320	105500	22763520	2950	2950	2950	2950	0
516	20250320	105400	22763520	2950	2950	2950	2950	0
517	20250320	105300	22763520	2950	2950	2950	2950	0
518	20250320	105200	22763520	2950	2950	2950	2950	0
519	20250320	105100	22763520	2950	2950	2950	2950	0
520	20250320	105000	22763520	2950	2950	2950	2950	0
521	20250320	104900	22763520	2950	2950	2950	2950	2
522	20250320	104800	22757620	2950	2950	2950	2950	0
523	20250320	104700	22757620	2950	2950	2950	2950	0
524	20250320	104600	22757620	2950	2950	2950	2950	0
525	20250320	104500	22757620	2950	2950	2950	2950	0
526	20250320	104400	22757620	2950	2950	2950	2950	3
527	20250320	104300	22748770	2945	2945	2945	2945	0
528	20250320	104200	22748770	2945	2945	2945	2945	0
529	20250320	104100	22748770	2945	2945	2945	2945	0
530	20250320	104000	22748770	2945	2945	2945	2945	0
531	20250320	103900	22748770	2945	2945	2945	2945	0
532	20250320	103800	22748770	2945	2945	2945	2945	0
533	20250320	103700	22748770	2945	2945	2945	2945	0
534	20250320	103600	22748770	2945	2945	2945	2945	0
535	20250320	103500	22748770	2945	2945	2945	2945	0
536	20250320	103400	22748770	2945	2945	2945	2945	0
537	20250320	103300	22748770	2945	2945	2945	2945	0
538	20250320	103200	22748770	2945	2945	2945	2945	0
539	20250320	103100	22748770	2945	2945	2945	2945	0
540	20250320	103000	22748770	2945	2945	2945	2945	0
541	20250320	102900	22748770	2945	2945	2945	2945	0
542	20250320	102800	22748770	2945	2945	2945	2945	1
543	20250320	102700	22745825	2955	2955	2955	2955	0
544	20250320	102600	22745825	2955	2955	2955	2955	0
545	20250320	102500	22745825	2955	2955	2955	2955	0
546	20250320	102400	22745825	2955	2955	2955	2955	0
547	20250320	102300	22745825	2955	2955	2955	2955	0
548	20250320	102200	22745825	2955	2945	2955	2945	7004
549	20250320	102100	2061660	2940	2940	2940	2940	0
550	20250320	102000	2061660	2940	2940	2940	2940	0
551	20250320	101900	2061660	2940	2940	2940	2940	0
552	20250320	101800	2061660	2940	2940	2940	2940	0
553	20250320	101700	2061660	2940	2940	2940	2940	0
554	20250320	101600	2061660	2940	2940	2940	2940	0
555	20250320	101500	2061660	2940	2940	2940	2940	0
556	20250320	101400	2061660	2940	2940	2940	2940	0
557	20250320	101300	2061660	2940	2940	2940	2940	0
558	20250320	101200	2061660	2940	2940	2940	2940	0
559	20250320	101100	2061660	2940	2940	2940	2940	200
560	20250320	101000	1473660	2945	2945	2945	2945	0
561	20250320	100900	1473660	2945	2945	2945	2945	1
562	20250320	100800	1470715	2945	2945	2945	2945	0
563	20250320	100700	1470715	2945	2945	2945	2945	0
564	20250320	100600	1470715	2945	2945	2945	2945	37
565	20250320	100500	1361750	2945	2945	2945	2945	0
566	20250320	100400	1361750	2945	2945	2945	2945	0
567	20250320	100300	1361750	2945	2945	2945	2945	5
568	20250320	100200	1347025	2945	2945	2945	2945	1
569	20250320	100100	1344080	2945	2945	2945	2945	0
570	20250320	100000	1344080	2945	2945	2945	2945	0
571	20250320	095900	1344080	2945	2945	2945	2945	0
572	20250320	095800	1344080	2945	2945	2945	2945	0
573	20250320	095700	1344080	2945	2945	2945	2945	0
574	20250320	095600	1344080	2945	2945	2945	2945	0
575	20250320	095500	1344080	2945	2945	2945	2945	0
576	20250320	095400	1344080	2945	2945	2945	2945	100
577	20250320	095300	1049580	2950	2950	2950	2950	0
578	20250320	095200	1049580	2950	2950	2950	2950	0
579	20250320	095100	1049580	2950	2950	2950	2950	0
580	20250320	095000	1049580	2950	2950	2950	2950	0
581	20250320	094900	1049580	2950	2950	2950	2950	1
582	20250320	094800	1046630	2950	2950	2950	2950	0
583	20250320	094700	1046630	2950	2950	2950	2950	0
584	20250320	094600	1046630	2950	2950	2950	2950	0
585	20250320	094500	1046630	2950	2950	2950	2950	0
586	20250320	094400	1046630	2950	2950	2950	2950	0
587	20250320	094300	1046630	2950	2950	2950	2950	1
588	20250320	094200	1043680	2950	2950	2950	2950	1
589	20250320	094100	1040730	2950	2950	2950	2950	0
590	20250320	094000	1040730	2950	2950	2950	2950	0
591	20250320	093900	1040730	2950	2950	2950	2950	0
592	20250320	093800	1040730	2950	2950	2950	2950	0
593	20250320	093700	1040730	2950	2950	2950	2950	0
594	20250320	093600	1040730	2950	2950	2950	2950	0
595	20250320	093500	1040730	2950	2950	2950	2950	11
596	20250320	093400	1008280	2950	2950	2950	2950	1
597	20250320	093300	1005330	2950	2950	2950	2950	1
598	20250320	093200	1002380	2950	2950	2950	2950	5
599	20250320	093100	987630	2940	2940	2940	2940	0
600	20250320	093000	987630	2940	2940	2940	2940	0
601	20250320	092900	987630	2940	2940	2940	2940	0
602	20250320	092800	987630	2940	2940	2940	2940	0
603	20250320	092700	987630	2940	2940	2940	2940	0
604	20250320	092600	987630	2940	2940	2940	2940	0
605	20250320	092500	987630	2940	2955	2955	2940	16
606	20250320	092400	940510	2945	2945	2945	2945	0
607	20250320	092300	940510	2945	2945	2945	2945	0
608	20250320	092200	940510	2945	2945	2945	2945	0
609	20250320	092100	940510	2945	2950	2950	2945	48
610	20250320	092000	798965	2950	2955	2955	2950	22
611	20250320	091900	734030	2955	2955	2955	2955	0
612	20250320	091800	734030	2955	2955	2955	2955	0
613	20250320	091700	734030	2955	2960	2960	2955	13
614	20250320	091600	695565	2950	2955	2955	2950	15
615	20250320	091500	651265	2950	2950	2950	2950	55
616	20250320	091400	489015	2950	2950	2950	2950	0
617	20250320	091300	489015	2950	2955	2955	2950	4
618	20250320	091200	477200	2955	2955	2955	2955	0
619	20250320	091100	477200	2955	2955	2955	2955	0
620	20250320	091000	477200	2955	2955	2955	2955	0
621	20250320	090900	477200	2955	2955	2955	2955	0
622	20250320	090800	477200	2955	2955	2955	2955	0
623	20250320	090700	477200	2955	2955	2955	2955	16
624	20250320	090600	429920	2960	2965	2965	2960	6
625	20250320	090500	412135	2965	2965	2965	2965	95
626	20250320	090400	130460	2965	2965	2965	2965	19
627	20250320	090300	74125	2965	2965	2965	2965	0
628	20250320	090200	74125	2965	2965	2965	2965	0
629	20250320	090100	74125	2965	2965	2965	2965	0
630	20250320	090000	74125	2965	2965	2965	2965	25