KissMeData/308170/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	211800	42307830	5470	5470	5470	5470	247
3	20250320	211700	42307830	5470	5470	5470	5470	0
4	20250320	211600	42307830	5470	5470	5470	5470	0
5	20250320	211500	42307830	5470	5470	5470	5470	0
6	20250320	211400	42307830	5470	5470	5470	5470	0
7	20250320	211300	42307830	5470	5470	5470	5470	0
8	20250320	211200	42307830	5470	5470	5470	5470	0
9	20250320	211100	42307830	5470	5470	5470	5470	0
10	20250320	211000	42307830	5470	5470	5470	5470	0
11	20250320	210900	42307830	5470	5470	5470	5470	0
12	20250320	210800	42307830	5470	5470	5470	5470	0
13	20250320	210700	42307830	5470	5470	5470	5470	0
14	20250320	210600	42307830	5470	5470	5470	5470	0
15	20250320	210500	42307830	5470	5470	5470	5470	0
16	20250320	210400	42307830	5470	5470	5470	5470	0
17	20250320	210300	42307830	5470	5470	5470	5470	0
18	20250320	210200	42307830	5470	5470	5470	5470	0
19	20250320	210100	42307830	5470	5470	5470	5470	0
20	20250320	210000	42307830	5470	5470	5470	5470	0
21	20250320	205900	42307830	5470	5470	5470	5470	0
22	20250320	205800	42307830	5470	5470	5470	5470	0
23	20250320	205700	42307830	5470	5470	5470	5470	0
24	20250320	205600	42307830	5470	5470	5470	5470	0
25	20250320	205500	42307830	5470	5470	5470	5470	0
26	20250320	205400	42307830	5470	5470	5470	5470	0
27	20250320	205300	42307830	5470	5470	5470	5470	0
28	20250320	205200	42307830	5470	5470	5470	5470	0
29	20250320	205100	42307830	5470	5470	5470	5470	0
30	20250320	205000	42307830	5470	5470	5470	5470	0
31	20250320	204900	42307830	5470	5470	5470	5470	0
32	20250320	204800	42307830	5470	5470	5470	5470	247
33	20250320	204700	42307830	5470	5470	5470	5470	0
34	20250320	204600	42307830	5470	5470	5470	5470	0
35	20250320	204500	42307830	5470	5470	5470	5470	0
36	20250320	204400	42307830	5470	5470	5470	5470	0
37	20250320	204300	42307830	5470	5470	5470	5470	0
38	20250320	204200	42307830	5470	5470	5470	5470	0
39	20250320	204100	42307830	5470	5470	5470	5470	0
40	20250320	204000	42307830	5470	5470	5470	5470	0
41	20250320	203900	42307830	5470	5470	5470	5470	0
42	20250320	203800	42307830	5470	5470	5470	5470	0
43	20250320	203700	42307830	5470	5470	5470	5470	0
44	20250320	203600	42307830	5470	5470	5470	5470	0
45	20250320	203500	42307830	5470	5470	5470	5470	0
46	20250320	203400	42307830	5470	5470	5470	5470	0
47	20250320	203300	42307830	5470	5470	5470	5470	0
48	20250320	203200	42307830	5470	5470	5470	5470	0
49	20250320	203100	42307830	5470	5470	5470	5470	0
50	20250320	203000	42307830	5470	5470	5470	5470	0
51	20250320	202900	42307830	5470	5470	5470	5470	0
52	20250320	202800	42307830	5470	5470	5470	5470	0
53	20250320	202700	42307830	5470	5470	5470	5470	0
54	20250320	202600	42307830	5470	5470	5470	5470	0
55	20250320	202500	42307830	5470	5470	5470	5470	0
56	20250320	202400	42307830	5470	5470	5470	5470	0
57	20250320	202300	42307830	5470	5470	5470	5470	0
58	20250320	202200	42307830	5470	5470	5470	5470	0
59	20250320	202100	42307830	5470	5470	5470	5470	0
60	20250320	202000	42307830	5470	5470	5470	5470	0
61	20250320	201900	42307830	5470	5470	5470	5470	0
62	20250320	201800	42307830	5470	5470	5470	5470	247
63	20250320	201700	42307830	5470	5470	5470	5470	0
64	20250320	201600	42307830	5470	5470	5470	5470	0
65	20250320	201500	42307830	5470	5470	5470	5470	0
66	20250320	201400	42307830	5470	5470	5470	5470	0
67	20250320	201300	42307830	5470	5470	5470	5470	0
68	20250320	201200	42307830	5470	5470	5470	5470	0
69	20250320	201100	42307830	5470	5470	5470	5470	0
70	20250320	201000	42307830	5470	5470	5470	5470	0
71	20250320	200900	42307830	5470	5470	5470	5470	0
72	20250320	200800	42307830	5470	5470	5470	5470	0
73	20250320	200700	42307830	5470	5470	5470	5470	0
74	20250320	200600	42307830	5470	5470	5470	5470	0
75	20250320	200500	42307830	5470	5470	5470	5470	0
76	20250320	200400	42307830	5470	5470	5470	5470	0
77	20250320	200300	42307830	5470	5470	5470	5470	0
78	20250320	200200	42307830	5470	5470	5470	5470	0
79	20250320	200100	42307830	5470	5470	5470	5470	0
80	20250320	200000	42307830	5470	5470	5470	5470	0
81	20250320	195900	42307830	5470	5470	5470	5470	0
82	20250320	195800	42307830	5470	5470	5470	5470	0
83	20250320	195700	42307830	5470	5470	5470	5470	0
84	20250320	195600	42307830	5470	5470	5470	5470	0
85	20250320	195500	42307830	5470	5470	5470	5470	0
86	20250320	195400	42307830	5470	5470	5470	5470	0
87	20250320	195300	42307830	5470	5470	5470	5470	0
88	20250320	195200	42307830	5470	5470	5470	5470	0
89	20250320	195100	42307830	5470	5470	5470	5470	0
90	20250320	195000	42307830	5470	5470	5470	5470	0
91	20250320	194900	42307830	5470	5470	5470	5470	0
92	20250320	194800	42307830	5470	5470	5470	5470	247
93	20250320	194700	42307830	5470	5470	5470	5470	0
94	20250320	194600	42307830	5470	5470	5470	5470	0
95	20250320	194500	42307830	5470	5470	5470	5470	0
96	20250320	194400	42307830	5470	5470	5470	5470	0
97	20250320	194300	42307830	5470	5470	5470	5470	0
98	20250320	194200	42307830	5470	5470	5470	5470	0
99	20250320	194100	42307830	5470	5470	5470	5470	0
100	20250320	194000	42307830	5470	5470	5470	5470	0
101	20250320	193900	42307830	5470	5470	5470	5470	0
102	20250320	193800	42307830	5470	5470	5470	5470	0
103	20250320	193700	42307830	5470	5470	5470	5470	0
104	20250320	193600	42307830	5470	5470	5470	5470	0
105	20250320	193500	42307830	5470	5470	5470	5470	0
106	20250320	193400	42307830	5470	5470	5470	5470	0
107	20250320	193300	42307830	5470	5470	5470	5470	0
108	20250320	193200	42307830	5470	5470	5470	5470	0
109	20250320	193100	42307830	5470	5470	5470	5470	0
110	20250320	193000	42307830	5470	5470	5470	5470	0
111	20250320	192900	42307830	5470	5470	5470	5470	0
112	20250320	192800	42307830	5470	5470	5470	5470	0
113	20250320	192700	42307830	5470	5470	5470	5470	0
114	20250320	192600	42307830	5470	5470	5470	5470	0
115	20250320	192500	42307830	5470	5470	5470	5470	0
116	20250320	192400	42307830	5470	5470	5470	5470	0
117	20250320	192300	42307830	5470	5470	5470	5470	0
118	20250320	192200	42307830	5470	5470	5470	5470	0
119	20250320	192100	42307830	5470	5470	5470	5470	0
120	20250320	192000	42307830	5470	5470	5470	5470	0
121	20250320	191900	42307830	5470	5470	5470	5470	0
122	20250320	191800	42307830	5470	5470	5470	5470	247
123	20250320	191700	42307830	5470	5470	5470	5470	0
124	20250320	191600	42307830	5470	5470	5470	5470	0
125	20250320	191500	42307830	5470	5470	5470	5470	0
126	20250320	191400	42307830	5470	5470	5470	5470	0
127	20250320	191300	42307830	5470	5470	5470	5470	0
128	20250320	191200	42307830	5470	5470	5470	5470	0
129	20250320	191100	42307830	5470	5470	5470	5470	0
130	20250320	191000	42307830	5470	5470	5470	5470	0
131	20250320	190900	42307830	5470	5470	5470	5470	0
132	20250320	190800	42307830	5470	5470	5470	5470	0
133	20250320	190700	42307830	5470	5470	5470	5470	0
134	20250320	190600	42307830	5470	5470	5470	5470	0
135	20250320	190500	42307830	5470	5470	5470	5470	0
136	20250320	190400	42307830	5470	5470	5470	5470	0
137	20250320	190300	42307830	5470	5470	5470	5470	0
138	20250320	190200	42307830	5470	5470	5470	5470	0
139	20250320	190100	42307830	5470	5470	5470	5470	0
140	20250320	190000	42307830	5470	5470	5470	5470	0
141	20250320	185900	42307830	5470	5470	5470	5470	0
142	20250320	185800	42307830	5470	5470	5470	5470	0
143	20250320	185700	42307830	5470	5470	5470	5470	0
144	20250320	185600	42307830	5470	5470	5470	5470	0
145	20250320	185500	42307830	5470	5470	5470	5470	0
146	20250320	185400	42307830	5470	5470	5470	5470	0
147	20250320	185300	42307830	5470	5470	5470	5470	0
148	20250320	185200	42307830	5470	5470	5470	5470	0
149	20250320	185100	42307830	5470	5470	5470	5470	0
150	20250320	185000	42307830	5470	5470	5470	5470	0
151	20250320	184900	42307830	5470	5470	5470	5470	0
152	20250320	184800	42307830	5470	5470	5470	5470	247
153	20250320	184700	42307830	5470	5470	5470	5470	0
154	20250320	184600	42307830	5470	5470	5470	5470	0
155	20250320	184500	42307830	5470	5470	5470	5470	0
156	20250320	184400	42307830	5470	5470	5470	5470	0
157	20250320	184300	42307830	5470	5470	5470	5470	0
158	20250320	184200	42307830	5470	5470	5470	5470	0
159	20250320	184100	42307830	5470	5470	5470	5470	0
160	20250320	184000	42307830	5470	5470	5470	5470	0
161	20250320	183900	42307830	5470	5470	5470	5470	0
162	20250320	183800	42307830	5470	5470	5470	5470	0
163	20250320	183700	42307830	5470	5470	5470	5470	0
164	20250320	183600	42307830	5470	5470	5470	5470	0
165	20250320	183500	42307830	5470	5470	5470	5470	0
166	20250320	183400	42307830	5470	5470	5470	5470	0
167	20250320	183300	42307830	5470	5470	5470	5470	0
168	20250320	183200	42307830	5470	5470	5470	5470	0
169	20250320	183100	42307830	5470	5470	5470	5470	0
170	20250320	183000	42307830	5470	5470	5470	5470	0
171	20250320	182900	42307830	5470	5470	5470	5470	0
172	20250320	182800	42307830	5470	5470	5470	5470	0
173	20250320	182700	42307830	5470	5470	5470	5470	0
174	20250320	182600	42307830	5470	5470	5470	5470	0
175	20250320	182500	42307830	5470	5470	5470	5470	0
176	20250320	182400	42307830	5470	5470	5470	5470	0
177	20250320	182300	42307830	5470	5470	5470	5470	0
178	20250320	182200	42307830	5470	5470	5470	5470	0
179	20250320	182100	42307830	5470	5470	5470	5470	0
180	20250320	182000	42307830	5470	5470	5470	5470	0
181	20250320	181900	42307830	5470	5470	5470	5470	0
182	20250320	181800	42307830	5470	5470	5470	5470	247
183	20250320	181700	42307830	5470	5470	5470	5470	0
184	20250320	181600	42307830	5470	5470	5470	5470	0
185	20250320	181500	42307830	5470	5470	5470	5470	0
186	20250320	181400	42307830	5470	5470	5470	5470	0
187	20250320	181300	42307830	5470	5470	5470	5470	0
188	20250320	181200	42307830	5470	5470	5470	5470	0
189	20250320	181100	42307830	5470	5470	5470	5470	0
190	20250320	181000	42307830	5470	5470	5470	5470	0
191	20250320	180900	42307830	5470	5470	5470	5470	0
192	20250320	180800	42307830	5470	5470	5470	5470	0
193	20250320	180700	42307830	5470	5470	5470	5470	0
194	20250320	180600	42307830	5470	5470	5470	5470	0
195	20250320	180500	42307830	5470	5470	5470	5470	0
196	20250320	180400	42307830	5470	5470	5470	5470	0
197	20250320	180300	42307830	5470	5470	5470	5470	0
198	20250320	180200	42307830	5470	5470	5470	5470	0
199	20250320	180100	42307830	5470	5470	5470	5470	0
200	20250320	180000	42307830	5470	5470	5470	5470	0
201	20250320	175900	42307830	5470	5470	5470	5470	0
202	20250320	175800	42307830	5470	5470	5470	5470	0
203	20250320	175700	42307830	5470	5470	5470	5470	0
204	20250320	175600	42307830	5470	5470	5470	5470	0
205	20250320	175500	42307830	5470	5470	5470	5470	0
206	20250320	175400	42307830	5470	5470	5470	5470	0
207	20250320	175300	42307830	5470	5470	5470	5470	0
208	20250320	175200	42307830	5470	5470	5470	5470	0
209	20250320	175100	42307830	5470	5470	5470	5470	0
210	20250320	175000	42307830	5470	5470	5470	5470	0
211	20250320	174900	42307830	5470	5470	5470	5470	0
212	20250320	174800	42307830	5470	5470	5470	5470	247
213	20250320	174700	42307830	5470	5470	5470	5470	0
214	20250320	174600	42307830	5470	5470	5470	5470	0
215	20250320	174500	42307830	5470	5470	5470	5470	0
216	20250320	174400	42307830	5470	5470	5470	5470	0
217	20250320	174300	42307830	5470	5470	5470	5470	0
218	20250320	174200	42307830	5470	5470	5470	5470	0
219	20250320	174100	42307830	5470	5470	5470	5470	0
220	20250320	174000	42307830	5470	5470	5470	5470	0
221	20250320	173900	42307830	5470	5470	5470	5470	0
222	20250320	173800	42307830	5470	5470	5470	5470	0
223	20250320	173700	42307830	5470	5470	5470	5470	0
224	20250320	173600	42307830	5470	5470	5470	5470	0
225	20250320	173500	42307830	5470	5470	5470	5470	0
226	20250320	173400	42307830	5470	5470	5470	5470	0
227	20250320	173300	42307830	5470	5470	5470	5470	0
228	20250320	173200	42307830	5470	5470	5470	5470	0
229	20250320	173100	42307830	5470	5470	5470	5470	0
230	20250320	173000	42307830	5470	5470	5470	5470	0
231	20250320	172900	42307830	5470	5470	5470	5470	0
232	20250320	172800	42307830	5470	5470	5470	5470	0
233	20250320	172700	42307830	5470	5470	5470	5470	0
234	20250320	172600	42307830	5470	5470	5470	5470	0
235	20250320	172500	42307830	5470	5470	5470	5470	0
236	20250320	172400	42307830	5470	5470	5470	5470	0
237	20250320	172300	42307830	5470	5470	5470	5470	0
238	20250320	172200	42307830	5470	5470	5470	5470	0
239	20250320	172100	42307830	5470	5470	5470	5470	0
240	20250320	172000	42307830	5470	5470	5470	5470	0
241	20250320	171900	42307830	5470	5470	5470	5470	0
242	20250320	171800	42307830	5470	5470	5470	5470	247
243	20250320	171700	42307830	5470	5470	5470	5470	0
244	20250320	171600	42307830	5470	5470	5470	5470	0
245	20250320	171500	42307830	5470	5470	5470	5470	0
246	20250320	171400	42307830	5470	5470	5470	5470	0
247	20250320	171300	42307830	5470	5470	5470	5470	0
248	20250320	171200	42307830	5470	5470	5470	5470	0
249	20250320	171100	42307830	5470	5470	5470	5470	0
250	20250320	171000	42307830	5470	5470	5470	5470	0
251	20250320	170900	42307830	5470	5470	5470	5470	0
252	20250320	170800	42307830	5470	5470	5470	5470	0
253	20250320	170700	42307830	5470	5470	5470	5470	0
254	20250320	170600	42307830	5470	5470	5470	5470	0
255	20250320	170500	42307830	5470	5470	5470	5470	0
256	20250320	170400	42307830	5470	5470	5470	5470	0
257	20250320	170300	42307830	5470	5470	5470	5470	0
258	20250320	170200	42307830	5470	5470	5470	5470	0
259	20250320	170100	42307830	5470	5470	5470	5470	0
260	20250320	170000	42307830	5470	5470	5470	5470	0
261	20250320	165900	42307830	5470	5470	5470	5470	0
262	20250320	165800	42307830	5470	5470	5470	5470	0
263	20250320	165700	42307830	5470	5470	5470	5470	0
264	20250320	165600	42307830	5470	5470	5470	5470	0
265	20250320	165500	42307830	5470	5470	5470	5470	0
266	20250320	165400	42307830	5470	5470	5470	5470	0
267	20250320	165300	42307830	5470	5470	5470	5470	0
268	20250320	165200	42307830	5470	5470	5470	5470	0
269	20250320	165100	42307830	5470	5470	5470	5470	0
270	20250320	165000	42307830	5470	5470	5470	5470	0
271	20250320	164900	42307830	5470	5470	5470	5470	0
272	20250320	164800	42307830	5470	5470	5470	5470	247
273	20250320	164700	42307830	5470	5470	5470	5470	0
274	20250320	164600	42307830	5470	5470	5470	5470	0
275	20250320	164500	42307830	5470	5470	5470	5470	0
276	20250320	164400	42307830	5470	5470	5470	5470	0
277	20250320	164300	42307830	5470	5470	5470	5470	0
278	20250320	164200	42307830	5470	5470	5470	5470	0
279	20250320	164100	42307830	5470	5470	5470	5470	0
280	20250320	164000	42307830	5470	5470	5470	5470	0
281	20250320	163900	42307830	5470	5470	5470	5470	0
282	20250320	163800	42307830	5470	5470	5470	5470	0
283	20250320	163700	42307830	5470	5470	5470	5470	0
284	20250320	163600	42307830	5470	5470	5470	5470	0
285	20250320	163500	42307830	5470	5470	5470	5470	0
286	20250320	163400	42307830	5470	5470	5470	5470	0
287	20250320	163300	42307830	5470	5470	5470	5470	0
288	20250320	163200	42307830	5470	5470	5470	5470	0
289	20250320	163100	42307830	5470	5470	5470	5470	0
290	20250320	163000	42307830	5470	5470	5470	5470	0
291	20250320	162900	42307830	5470	5470	5470	5470	0
292	20250320	162800	42307830	5470	5470	5470	5470	0
293	20250320	162700	42307830	5470	5470	5470	5470	0
294	20250320	162600	42307830	5470	5470	5470	5470	0
295	20250320	162500	42307830	5470	5470	5470	5470	0
296	20250320	162400	42307830	5470	5470	5470	5470	0
297	20250320	162300	42307830	5470	5470	5470	5470	0
298	20250320	162200	42307830	5470	5470	5470	5470	0
299	20250320	162100	42307830	5470	5470	5470	5470	0
300	20250320	162000	42307830	5470	5470	5470	5470	0
301	20250320	161900	42307830	5470	5470	5470	5470	0
302	20250320	161800	42307830	5470	5470	5470	5470	247
303	20250320	161700	42307830	5470	5470	5470	5470	0
304	20250320	161600	42307830	5470	5470	5470	5470	0
305	20250320	161500	42307830	5470	5470	5470	5470	0
306	20250320	161400	42307830	5470	5470	5470	5470	0
307	20250320	161300	42307830	5470	5470	5470	5470	0
308	20250320	161200	42307830	5470	5470	5470	5470	0
309	20250320	161100	42307830	5470	5470	5470	5470	0
310	20250320	161000	42307830	5470	5470	5470	5470	0
311	20250320	160900	42307830	5470	5470	5470	5470	0
312	20250320	160800	42307830	5470	5470	5470	5470	0
313	20250320	160700	42307830	5470	5470	5470	5470	0
314	20250320	160600	42307830	5470	5470	5470	5470	0
315	20250320	160500	42307830	5470	5470	5470	5470	0
316	20250320	160400	42307830	5470	5470	5470	5470	0
317	20250320	160300	42307830	5470	5470	5470	5470	0
318	20250320	160200	42307830	5470	5470	5470	5470	0
319	20250320	160100	42307830	5470	5470	5470	5470	0
320	20250320	160000	42307830	5470	5470	5470	5470	0
321	20250320	155900	42307830	5470	5470	5470	5470	0
322	20250320	155800	42307830	5470	5470	5470	5470	0
323	20250320	155700	42307830	5470	5470	5470	5470	0
324	20250320	155600	42307830	5470	5470	5470	5470	0
325	20250320	155500	42307830	5470	5470	5470	5470	0
326	20250320	155400	42307830	5470	5470	5470	5470	0
327	20250320	155300	42307830	5470	5470	5470	5470	0
328	20250320	155200	42307830	5470	5470	5470	5470	0
329	20250320	155100	42307830	5470	5470	5470	5470	0
330	20250320	155000	42307830	5470	5470	5470	5470	0
331	20250320	154900	42307830	5470	5470	5470	5470	0
332	20250320	154800	42307830	5470	5470	5470	5470	247
333	20250320	154700	42307830	5470	5470	5470	5470	0
334	20250320	154600	42307830	5470	5470	5470	5470	0
335	20250320	154500	42307830	5470	5470	5470	5470	0
336	20250320	154400	42307830	5470	5470	5470	5470	0
337	20250320	154300	42307830	5470	5470	5470	5470	0
338	20250320	154200	42307830	5470	5470	5470	5470	0
339	20250320	154100	42307830	5470	5470	5470	5470	0
340	20250320	154000	42307830	5470	5470	5470	5470	0
341	20250320	153900	42307830	5470	5470	5470	5470	0
342	20250320	153800	42307830	5470	5470	5470	5470	0
343	20250320	153700	42307830	5470	5470	5470	5470	0
344	20250320	153600	42307830	5470	5470	5470	5470	0
345	20250320	153500	42307830	5470	5470	5470	5470	0
346	20250320	153400	42307830	5470	5470	5470	5470	0
347	20250320	153300	42307830	5470	5470	5470	5470	0
348	20250320	153200	42307830	5470	5470	5470	5470	0
349	20250320	153100	42307830	5470	5470	5470	5470	0
350	20250320	153000	42307830	5470	5470	5470	5470	247
351	20250320	152900	40956740	5520	5520	5520	5520	0
352	20250320	152800	40956740	5520	5520	5520	5520	0
353	20250320	152700	40956740	5520	5520	5520	5520	0
354	20250320	152600	40956740	5520	5520	5520	5520	0
355	20250320	152500	40956740	5520	5520	5520	5520	0
356	20250320	152400	40956740	5520	5520	5520	5520	0
357	20250320	152300	40956740	5520	5520	5520	5520	0
358	20250320	152200	40956740	5520	5520	5520	5520	0
359	20250320	152100	40956740	5520	5520	5520	5520	0
360	20250320	152000	40956740	5520	5520	5520	5520	0
361	20250320	151900	40956740	5520	5520	5520	5520	20
362	20250320	151800	40846340	5500	5500	5500	5500	400
363	20250320	151700	38646340	5520	5520	5520	5520	2
364	20250320	151600	38635300	5510	5510	5510	5510	1
365	20250320	151500	38629790	5520	5520	5520	5520	0
366	20250320	151400	38629790	5520	5520	5520	5520	2
367	20250320	151300	38618750	5510	5510	5510	5510	0
368	20250320	151200	38618750	5510	5510	5510	5510	0
369	20250320	151100	38618750	5510	5510	5510	5510	0
370	20250320	151000	38618750	5510	5510	5510	5510	1
371	20250320	150900	38613240	5510	5510	5510	5510	0
372	20250320	150800	38613240	5510	5510	5510	5510	0
373	20250320	150700	38613240	5510	5510	5510	5510	0
374	20250320	150600	38613240	5510	5510	5510	5510	1
375	20250320	150500	38607730	5520	5520	5520	5520	12
376	20250320	150400	38541490	5520	5520	5520	5520	0
377	20250320	150300	38541490	5520	5520	5520	5520	0
378	20250320	150200	38541490	5520	5520	5520	5520	0
379	20250320	150100	38541490	5520	5520	5520	5520	0
380	20250320	150000	38541490	5520	5520	5520	5520	0
381	20250320	145900	38541490	5520	5520	5520	5520	0
382	20250320	145800	38541490	5520	5520	5520	5520	0
383	20250320	145700	38541490	5520	5520	5520	5520	0
384	20250320	145600	38541490	5520	5520	5520	5520	0
385	20250320	145500	38541490	5520	5520	5520	5520	1
386	20250320	145400	38535970	5510	5510	5510	5510	0
387	20250320	145300	38535970	5510	5510	5510	5510	1
388	20250320	145200	38530460	5500	5500	5500	5500	100
389	20250320	145100	37980460	5500	5500	5500	5500	0
390	20250320	145000	37980460	5500	5500	5500	5500	0
391	20250320	144900	37980460	5500	5500	5500	5500	414
392	20250320	144800	35703460	5510	5510	5510	5510	0
393	20250320	144700	35703460	5510	5510	5510	5510	0
394	20250320	144600	35703460	5510	5510	5510	5510	0
395	20250320	144500	35703460	5510	5510	5510	5510	0
396	20250320	144400	35703460	5510	5510	5510	5510	0
397	20250320	144300	35703460	5510	5500	5510	5500	28
398	20250320	144200	35549450	5500	5500	5500	5500	0
399	20250320	144100	35549450	5500	5500	5500	5500	0
400	20250320	144000	35549450	5500	5500	5500	5500	323
401	20250320	143900	33772950	5500	5480	5500	5480	546
402	20250320	143800	30771350	5460	5460	5470	5460	101
403	20250320	143700	30219880	5450	5440	5450	5440	211
404	20250320	143600	29070640	5420	5420	5420	5420	96
405	20250320	143500	28550320	5410	5410	5410	5410	0
406	20250320	143400	28550320	5410	5410	5410	5410	0
407	20250320	143300	28550320	5410	5420	5420	5410	190
408	20250320	143200	27521640	5420	5500	5500	5250	2054
409	20250320	143100	16501430	5550	5550	5550	5550	0
410	20250320	143000	16501430	5550	5550	5550	5550	0
411	20250320	142900	16501430	5550	5550	5550	5550	0
412	20250320	142800	16501430	5550	5550	5550	5550	0
413	20250320	142700	16501430	5550	5550	5550	5550	0
414	20250320	142600	16501430	5550	5550	5550	5550	0
415	20250320	142500	16501430	5550	5550	5550	5550	0
416	20250320	142400	16501430	5550	5550	5550	5550	0
417	20250320	142300	16501430	5550	5540	5550	5540	2
418	20250320	142200	16490340	5520	5520	5520	5520	0
419	20250320	142100	16490340	5520	5520	5520	5520	0
420	20250320	142000	16490340	5520	5520	5520	5520	0
421	20250320	141900	16490340	5520	5520	5520	5520	0
422	20250320	141800	16490340	5520	5520	5520	5520	0
423	20250320	141700	16490340	5520	5530	5530	5520	320
424	20250320	141600	14723890	5540	5540	5540	5540	0
425	20250320	141500	14723890	5540	5540	5540	5540	0
426	20250320	141400	14723890	5540	5540	5540	5540	0
427	20250320	141300	14723890	5540	5540	5540	5540	0
428	20250320	141200	14723890	5540	5540	5540	5540	0
429	20250320	141100	14723890	5540	5540	5540	5540	0
430	20250320	141000	14723890	5540	5540	5540	5540	0
431	20250320	140900	14723890	5540	5530	5540	5530	2
432	20250320	140800	14712820	5520	5520	5520	5520	0
433	20250320	140700	14712820	5520	5520	5520	5520	0
434	20250320	140600	14712820	5520	5520	5520	5520	0
435	20250320	140500	14712820	5520	5520	5520	5520	0
436	20250320	140400	14712820	5520	5520	5520	5520	0
437	20250320	140300	14712820	5520	5520	5520	5520	0
438	20250320	140200	14712820	5520	5520	5520	5520	0
439	20250320	140100	14712820	5520	5520	5520	5520	0
440	20250320	140000	14712820	5520	5520	5520	5520	0
441	20250320	135900	14712820	5520	5520	5520	5520	0
442	20250320	135800	14712820	5520	5520	5520	5520	0
443	20250320	135700	14712820	5520	5520	5520	5520	0
444	20250320	135600	14712820	5520	5520	5520	5520	0
445	20250320	135500	14712820	5520	5520	5520	5520	0
446	20250320	135400	14712820	5520	5520	5520	5520	0
447	20250320	135300	14712820	5520	5520	5520	5520	0
448	20250320	135200	14712820	5520	5520	5520	5520	0
449	20250320	135100	14712820	5520	5520	5520	5520	0
450	20250320	135000	14712820	5520	5520	5520	5520	0
451	20250320	134900	14712820	5520	5520	5520	5520	0
452	20250320	134800	14712820	5520	5520	5520	5520	0
453	20250320	134700	14712820	5520	5520	5520	5520	0
454	20250320	134600	14712820	5520	5520	5520	5520	0
455	20250320	134500	14712820	5520	5520	5520	5520	0
456	20250320	134400	14712820	5520	5520	5520	5520	0
457	20250320	134300	14712820	5520	5520	5520	5520	0
458	20250320	134200	14712820	5520	5510	5520	5510	695
459	20250320	134100	10876480	5500	5500	5500	5500	268
460	20250320	134000	9402480	5500	5500	5500	5500	32
461	20250320	133900	9226480	5500	5470	5500	5470	417
462	20250320	133800	6943340	5440	5440	5440	5440	0
463	20250320	133700	6943340	5440	5440	5440	5440	0
464	20250320	133600	6943340	5440	5440	5440	5440	0
465	20250320	133500	6943340	5440	5440	5440	5440	0
466	20250320	133400	6943340	5440	5440	5440	5440	0
467	20250320	133300	6943340	5440	5440	5440	5440	0
468	20250320	133200	6943340	5440	5440	5440	5440	0
469	20250320	133100	6943340	5440	5440	5440	5440	0
470	20250320	133000	6943340	5440	5440	5440	5440	0
471	20250320	132900	6943340	5440	5440	5440	5440	0
472	20250320	132800	6943340	5440	5440	5440	5440	0
473	20250320	132700	6943340	5440	5440	5440	5440	0
474	20250320	132600	6943340	5440	5440	5440	5440	0
475	20250320	132500	6943340	5440	5440	5440	5440	0
476	20250320	132400	6943340	5440	5455	5455	5440	35
477	20250320	132300	6752490	5470	5470	5470	5470	0
478	20250320	132200	6752490	5470	5470	5470	5470	0
479	20250320	132100	6752490	5470	5470	5470	5470	0
480	20250320	132000	6752490	5470	5470	5470	5470	0
481	20250320	131900	6752490	5470	5470	5470	5470	0
482	20250320	131800	6752490	5470	5470	5470	5470	0
483	20250320	131700	6752490	5470	5470	5470	5470	0
484	20250320	131600	6752490	5470	5470	5470	5470	0
485	20250320	131500	6752490	5470	5470	5470	5470	0
486	20250320	131400	6752490	5470	5470	5470	5470	0
487	20250320	131300	6752490	5470	5470	5470	5470	0
488	20250320	131200	6752490	5470	5470	5470	5470	0
489	20250320	131100	6752490	5470	5470	5470	5470	3
490	20250320	131000	6736080	5470	5470	5470	5470	0
491	20250320	130900	6736080	5470	5470	5470	5470	0
492	20250320	130800	6736080	5470	5470	5470	5470	0
493	20250320	130700	6736080	5470	5470	5470	5470	0
494	20250320	130600	6736080	5470	5470	5470	5470	0
495	20250320	130500	6736080	5470	5470	5470	5470	0
496	20250320	130400	6736080	5470	5470	5470	5470	0
497	20250320	130300	6736080	5470	5470	5470	5470	0
498	20250320	130200	6736080	5470	5470	5470	5470	0
499	20250320	130100	6736080	5470	5470	5470	5470	0
500	20250320	130000	6736080	5470	5470	5470	5470	0
501	20250320	125900	6736080	5470	5470	5470	5470	0
502	20250320	125800	6736080	5470	5470	5470	5470	0
503	20250320	125700	6736080	5470	5470	5470	5470	0
504	20250320	125600	6736080	5470	5470	5470	5470	0
505	20250320	125500	6736080	5470	5470	5470	5470	0
506	20250320	125400	6736080	5470	5470	5470	5470	0
507	20250320	125300	6736080	5470	5470	5470	5470	0
508	20250320	125200	6736080	5470	5470	5470	5470	1
509	20250320	125100	6730610	5470	5470	5470	5470	1
510	20250320	125000	6725140	5470	5470	5470	5470	0
511	20250320	124900	6725140	5470	5470	5470	5470	0
512	20250320	124800	6725140	5470	5470	5470	5470	0
513	20250320	124700	6725140	5470	5470	5470	5470	0
514	20250320	124600	6725140	5470	5470	5470	5470	0
515	20250320	124500	6725140	5470	5470	5470	5470	0
516	20250320	124400	6725140	5470	5470	5470	5470	0
517	20250320	124300	6725140	5470	5470	5470	5470	0
518	20250320	124200	6725140	5470	5470	5470	5470	0
519	20250320	124100	6725140	5470	5470	5470	5470	0
520	20250320	124000	6725140	5470	5470	5470	5470	0
521	20250320	123900	6725140	5470	5470	5470	5470	0
522	20250320	123800	6725140	5470	5470	5470	5470	0
523	20250320	123700	6725140	5470	5470	5470	5470	0
524	20250320	123600	6725140	5470	5470	5470	5470	0
525	20250320	123500	6725140	5470	5470	5470	5470	0
526	20250320	123400	6725140	5470	5470	5470	5470	0
527	20250320	123300	6725140	5470	5470	5470	5470	0
528	20250320	123200	6725140	5470	5470	5470	5470	0
529	20250320	123100	6725140	5470	5470	5470	5470	2
530	20250320	123000	6714200	5470	5470	5470	5470	0
531	20250320	122900	6714200	5470	5470	5470	5470	0
532	20250320	122800	6714200	5470	5470	5470	5470	0
533	20250320	122700	6714200	5470	5470	5470	5470	0
534	20250320	122600	6714200	5470	5470	5470	5470	0
535	20250320	122500	6714200	5470	5470	5470	5470	0
536	20250320	122400	6714200	5470	5470	5470	5470	0
537	20250320	122300	6714200	5470	5470	5470	5470	0
538	20250320	122200	6714200	5470	5470	5470	5470	0
539	20250320	122100	6714200	5470	5470	5470	5470	0
540	20250320	122000	6714200	5470	5470	5470	5470	0
541	20250320	121900	6714200	5470	5470	5470	5470	0
542	20250320	121800	6714200	5470	5470	5470	5470	5
543	20250320	121700	6686850	5430	5430	5430	5430	0
544	20250320	121600	6686850	5430	5430	5430	5430	1
545	20250320	121500	6681420	5440	5440	5440	5440	0
546	20250320	121400	6681420	5440	5440	5440	5440	0
547	20250320	121300	6681420	5440	5440	5440	5440	0
548	20250320	121200	6681420	5440	5440	5440	5440	0
549	20250320	121100	6681420	5440	5440	5440	5440	0
550	20250320	121000	6681420	5440	5440	5440	5440	0
551	20250320	120900	6681420	5440	5440	5440	5440	0
552	20250320	120800	6681420	5440	5440	5440	5440	0
553	20250320	120700	6681420	5440	5440	5440	5440	0
554	20250320	120600	6681420	5440	5440	5440	5440	0
555	20250320	120500	6681420	5440	5440	5440	5440	0
556	20250320	120400	6681420	5440	5440	5440	5440	0
557	20250320	120300	6681420	5440	5440	5440	5440	0
558	20250320	120200	6681420	5440	5440	5440	5440	0
559	20250320	120100	6681420	5440	5440	5440	5440	0
560	20250320	120000	6681420	5440	5440	5440	5440	0
561	20250320	115900	6681420	5440	5440	5440	5440	0
562	20250320	115800	6681420	5440	5440	5440	5440	0
563	20250320	115700	6681420	5440	5440	5440	5440	0
564	20250320	115600	6681420	5440	5440	5440	5440	0
565	20250320	115500	6681420	5440	5440	5440	5440	0
566	20250320	115400	6681420	5440	5440	5440	5440	0
567	20250320	115300	6681420	5440	5440	5440	5440	1
568	20250320	115200	6675980	5430	5430	5430	5430	0
569	20250320	115100	6675980	5430	5430	5430	5430	0
570	20250320	115000	6675980	5430	5430	5430	5430	0
571	20250320	114900	6675980	5430	5430	5430	5430	0
572	20250320	114800	6675980	5430	5430	5430	5430	200
573	20250320	114700	5589980	5420	5450	5450	5420	100
574	20250320	114600	5045550	5480	5480	5480	5480	0
575	20250320	114500	5045550	5480	5480	5480	5480	0
576	20250320	114400	5045550	5480	5480	5480	5480	0
577	20250320	114300	5045550	5480	5480	5480	5480	0
578	20250320	114200	5045550	5480	5480	5480	5480	0
579	20250320	114100	5045550	5480	5480	5480	5480	0
580	20250320	114000	5045550	5480	5480	5480	5480	0
581	20250320	113900	5045550	5480	5480	5480	5480	0
582	20250320	113800	5045550	5480	5480	5480	5480	0
583	20250320	113700	5045550	5480	5480	5480	5480	0
584	20250320	113600	5045550	5480	5480	5480	5480	1
585	20250320	113500	5040070	5480	5480	5480	5480	0
586	20250320	113400	5040070	5480	5480	5480	5480	0
587	20250320	113300	5040070	5480	5480	5480	5480	1
588	20250320	113200	5034590	5480	5480	5480	5480	0
589	20250320	113100	5034590	5480	5480	5480	5480	0
590	20250320	113000	5034590	5480	5480	5480	5480	0
591	20250320	112900	5034590	5480	5480	5480	5480	0
592	20250320	112800	5034590	5480	5480	5480	5480	0
593	20250320	112700	5034590	5480	5480	5480	5480	0
594	20250320	112600	5034590	5480	5480	5480	5480	0
595	20250320	112500	5034590	5480	5480	5480	5480	0
596	20250320	112400	5034590	5480	5480	5480	5480	0
597	20250320	112300	5034590	5480	5480	5480	5480	0
598	20250320	112200	5034590	5480	5480	5480	5480	0
599	20250320	112100	5034590	5480	5480	5480	5480	0
600	20250320	112000	5034590	5480	5480	5480	5480	0
601	20250320	111900	5034590	5480	5480	5480	5480	0
602	20250320	111800	5034590	5480	5480	5480	5480	0
603	20250320	111700	5034590	5480	5480	5480	5480	0
604	20250320	111600	5034590	5480	5450	5480	5450	2
605	20250320	111500	5023660	5480	5480	5480	5480	0
606	20250320	111400	5023660	5480	5480	5480	5480	0
607	20250320	111300	5023660	5480	5480	5480	5480	0
608	20250320	111200	5023660	5480	5480	5480	5480	0
609	20250320	111100	5023660	5480	5480	5480	5480	0
610	20250320	111000	5023660	5480	5480	5480	5480	0
611	20250320	110900	5023660	5480	5480	5480	5480	0
612	20250320	110800	5023660	5480	5480	5480	5480	0
613	20250320	110700	5023660	5480	5480	5480	5480	0
614	20250320	110600	5023660	5480	5480	5480	5480	0
615	20250320	110500	5023660	5480	5480	5480	5480	0
616	20250320	110400	5023660	5480	5480	5480	5480	0
617	20250320	110300	5023660	5480	5480	5480	5480	0
618	20250320	110200	5023660	5480	5480	5480	5480	0
619	20250320	110100	5023660	5480	5480	5480	5480	0
620	20250320	110000	5023660	5480	5480	5480	5480	0
621	20250320	105900	5023660	5480	5480	5480	5480	0
622	20250320	105800	5023660	5480	5480	5480	5480	0
623	20250320	105700	5023660	5480	5480	5480	5480	0
624	20250320	105600	5023660	5480	5480	5480	5480	0
625	20250320	105500	5023660	5480	5480	5480	5480	1
626	20250320	105400	5018180	5450	5450	5450	5450	0
627	20250320	105300	5018180	5450	5450	5450	5450	0
628	20250320	105200	5018180	5450	5450	5450	5450	0
629	20250320	105100	5018180	5450	5450	5450	5450	0
630	20250320	105000	5018180	5450	5450	5450	5450	3
631	20250320	104900	5001830	5410	5410	5410	5410	0
632	20250320	104800	5001830	5410	5410	5410	5410	0
633	20250320	104700	5001830	5410	5450	5450	5410	95
634	20250320	104600	4485560	5460	5460	5460	5460	1
635	20250320	104500	4480100	5450	5450	5450	5450	0
636	20250320	104400	4480100	5450	5450	5450	5450	0
637	20250320	104300	4480100	5450	5470	5470	5450	59
638	20250320	104200	4158070	5480	5480	5480	5480	11
639	20250320	104100	4097790	5480	5480	5480	5480	0
640	20250320	104000	4097790	5480	5480	5480	5480	0
641	20250320	103900	4097790	5480	5480	5480	5480	0
642	20250320	103800	4097790	5480	5480	5480	5480	0
643	20250320	103700	4097790	5480	5480	5480	5480	0
644	20250320	103600	4097790	5480	5480	5480	5480	0
645	20250320	103500	4097790	5480	5480	5480	5480	0
646	20250320	103400	4097790	5480	5480	5480	5480	0
647	20250320	103300	4097790	5480	5480	5480	5480	0
648	20250320	103200	4097790	5480	5480	5480	5480	0
649	20250320	103100	4097790	5480	5480	5480	5480	0
650	20250320	103000	4097790	5480	5480	5480	5480	0
651	20250320	102900	4097790	5480	5500	5520	5470	302
652	20250320	102800	2444950	5490	5490	5490	5490	0
653	20250320	102700	2444950	5490	5490	5490	5490	0
654	20250320	102600	2444950	5490	5490	5490	5490	0
655	20250320	102500	2444950	5490	5490	5490	5490	0
656	20250320	102400	2444950	5490	5490	5490	5490	0
657	20250320	102300	2444950	5490	5490	5490	5490	0
658	20250320	102200	2444950	5490	5490	5490	5490	0
659	20250320	102100	2444950	5490	5490	5490	5490	0
660	20250320	102000	2444950	5490	5490	5490	5490	0
661	20250320	101900	2444950	5490	5490	5490	5490	0
662	20250320	101800	2444950	5490	5490	5490	5490	0
663	20250320	101700	2444950	5490	5490	5490	5490	0
664	20250320	101600	2444950	5490	5490	5490	5490	1
665	20250320	101500	2439460	5520	5520	5520	5520	0
666	20250320	101400	2439460	5520	5520	5520	5520	0
667	20250320	101300	2439460	5520	5520	5520	5520	0
668	20250320	101200	2439460	5520	5520	5520	5520	0
669	20250320	101100	2439460	5520	5520	5520	5520	0
670	20250320	101000	2439460	5520	5520	5520	5520	0
671	20250320	100900	2439460	5520	5520	5520	5520	0
672	20250320	100800	2439460	5520	5520	5520	5520	0
673	20250320	100700	2439460	5520	5520	5520	5520	0
674	20250320	100600	2439460	5520	5520	5520	5520	0
675	20250320	100500	2439460	5520	5490	5520	5490	3
676	20250320	100400	2422930	5490	5490	5490	5490	0
677	20250320	100300	2422930	5490	5490	5490	5490	0
678	20250320	100200	2422930	5490	5490	5490	5490	10
679	20250320	100100	2368030	5520	5520	5520	5520	0
680	20250320	100000	2368030	5520	5520	5520	5520	0
681	20250320	095900	2368030	5520	5520	5520	5520	0
682	20250320	095800	2368030	5520	5520	5520	5520	0
683	20250320	095700	2368030	5520	5520	5520	5520	0
684	20250320	095600	2368030	5520	5520	5520	5520	0
685	20250320	095500	2368030	5520	5520	5520	5520	20
686	20250320	095400	2257630	5520	5510	5520	5500	18
687	20250320	095300	2158540	5520	5520	5520	5520	0
688	20250320	095200	2158540	5520	5520	5520	5520	0
689	20250320	095100	2158540	5520	5520	5520	5520	0
690	20250320	095000	2158540	5520	5520	5520	5520	0
691	20250320	094900	2158540	5520	5520	5520	5520	0
692	20250320	094800	2158540	5520	5520	5520	5520	1
693	20250320	094700	2153020	5520	5520	5520	5520	0
694	20250320	094600	2153020	5520	5520	5520	5520	0
695	20250320	094500	2153020	5520	5520	5520	5520	0
696	20250320	094400	2153020	5520	5520	5520	5520	0
697	20250320	094300	2153020	5520	5520	5520	5520	0
698	20250320	094200	2153020	5520	5520	5520	5520	0
699	20250320	094100	2153020	5520	5520	5520	5520	0
700	20250320	094000	2153020	5520	5520	5520	5520	0
701	20250320	093900	2153020	5520	5520	5520	5520	0
702	20250320	093800	2153020	5520	5520	5520	5520	0
703	20250320	093700	2153020	5520	5520	5520	5520	0
704	20250320	093600	2153020	5520	5520	5520	5520	0
705	20250320	093500	2153020	5520	5520	5520	5520	0
706	20250320	093400	2153020	5520	5520	5520	5520	0
707	20250320	093300	2153020	5520	5520	5520	5520	1
708	20250320	093200	2147500	5520	5520	5520	5520	0
709	20250320	093100	2147500	5520	5520	5520	5520	0
710	20250320	093000	2147500	5520	5520	5520	5520	0
711	20250320	092900	2147500	5520	5520	5520	5520	0
712	20250320	092800	2147500	5520	5520	5520	5520	0
713	20250320	092700	2147500	5520	5520	5520	5520	85
714	20250320	092600	1678300	5520	5520	5520	5520	278
715	20250320	092500	143740	5520	5520	5520	5520	0
716	20250320	092400	143740	5520	5520	5520	5520	1
717	20250320	092300	138220	5520	5520	5520	5520	0
718	20250320	092200	138220	5520	5520	5520	5520	0
719	20250320	092100	138220	5520	5520	5520	5520	1
720	20250320	092000	132700	5520	5520	5520	5520	0
721	20250320	091900	132700	5520	5520	5520	5520	0
722	20250320	091800	132700	5520	5520	5520	5520	0
723	20250320	091700	132700	5520	5520	5520	5520	2
724	20250320	091600	121660	5530	5530	5530	5530	0
725	20250320	091500	121660	5530	5530	5530	5530	0
726	20250320	091400	121660	5530	5530	5530	5530	11
727	20250320	091300	60830	5530	5530	5530	5530	0
728	20250320	091200	60830	5530	5530	5530	5530	0
729	20250320	091100	60830	5530	5530	5530	5530	0
730	20250320	091000	60830	5530	5530	5530	5530	0
731	20250320	090900	60830	5530	5530	5530	5530	0
732	20250320	090800	60830	5530	5530	5530	5530	0
733	20250320	090700	60830	5530	5530	5530	5530	0
734	20250320	090600	60830	5530	5530	5530	5530	0
735	20250320	090500	60830	5530	5530	5530	5530	10
736	20250320	090400	5530	5530	5530	5530	5530	0
737	20250320	090300	5530	5530	5530	5530	5530	0
738	20250320	090200	5530	5530	5530	5530	5530	1
739	20250320	090100	0	5520	5520	5520	5520	0
740	20250320	090000	0	5520	5520	5520	5520	0