KissMeData/010400/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	185400	15067085	2710	2710	2710	2710	57
3	20250328	185300	15067085	2710	2710	2710	2710	0
4	20250328	185200	15067085	2710	2710	2710	2710	0
5	20250328	185100	15067085	2710	2710	2710	2710	0
6	20250328	185000	15067085	2710	2710	2710	2710	0
7	20250328	184900	15067085	2710	2710	2710	2710	0
8	20250328	184800	15067085	2710	2710	2710	2710	0
9	20250328	184700	15067085	2710	2710	2710	2710	0
10	20250328	184600	15067085	2710	2710	2710	2710	0
11	20250328	184500	15067085	2710	2710	2710	2710	0
12	20250328	184400	15067085	2710	2710	2710	2710	0
13	20250328	184300	15067085	2710	2710	2710	2710	0
14	20250328	184200	15067085	2710	2710	2710	2710	0
15	20250328	184100	15067085	2710	2710	2710	2710	0
16	20250328	184000	15067085	2710	2710	2710	2710	0
17	20250328	183900	15067085	2710	2710	2710	2710	0
18	20250328	183800	15067085	2710	2710	2710	2710	0
19	20250328	183700	15067085	2710	2710	2710	2710	0
20	20250328	183600	15067085	2710	2710	2710	2710	0
21	20250328	183500	15067085	2710	2710	2710	2710	0
22	20250328	183400	15067085	2710	2710	2710	2710	0
23	20250328	183300	15067085	2710	2710	2710	2710	0
24	20250328	183200	15067085	2710	2710	2710	2710	0
25	20250328	183100	15067085	2710	2710	2710	2710	0
26	20250328	183000	15067085	2710	2710	2710	2710	0
27	20250328	182900	15067085	2710	2710	2710	2710	0
28	20250328	182800	15067085	2710	2710	2710	2710	0
29	20250328	182700	15067085	2710	2710	2710	2710	0
30	20250328	182600	15067085	2710	2710	2710	2710	0
31	20250328	182500	15067085	2710	2710	2710	2710	0
32	20250328	182400	15067085	2710	2710	2710	2710	57
33	20250328	182300	15067085	2710	2710	2710	2710	0
34	20250328	182200	15067085	2710	2710	2710	2710	0
35	20250328	182100	15067085	2710	2710	2710	2710	0
36	20250328	182000	15067085	2710	2710	2710	2710	0
37	20250328	181900	15067085	2710	2710	2710	2710	0
38	20250328	181800	15067085	2710	2710	2710	2710	0
39	20250328	181700	15067085	2710	2710	2710	2710	0
40	20250328	181600	15067085	2710	2710	2710	2710	0
41	20250328	181500	15067085	2710	2710	2710	2710	0
42	20250328	181400	15067085	2710	2710	2710	2710	0
43	20250328	181300	15067085	2710	2710	2710	2710	0
44	20250328	181200	15067085	2710	2710	2710	2710	0
45	20250328	181100	15067085	2710	2710	2710	2710	0
46	20250328	181000	15067085	2710	2710	2710	2710	0
47	20250328	180900	15067085	2710	2710	2710	2710	0
48	20250328	180800	15067085	2710	2710	2710	2710	0
49	20250328	180700	15067085	2710	2710	2710	2710	0
50	20250328	180600	15067085	2710	2710	2710	2710	0
51	20250328	180500	15067085	2710	2710	2710	2710	0
52	20250328	180400	15067085	2710	2710	2710	2710	0
53	20250328	180300	15067085	2710	2710	2710	2710	0
54	20250328	180200	15067085	2710	2710	2710	2710	0
55	20250328	180100	15067085	2710	2710	2710	2710	0
56	20250328	180000	15067085	2710	2710	2710	2710	0
57	20250328	175900	15067085	2710	2710	2710	2710	0
58	20250328	175800	15067085	2710	2710	2710	2710	0
59	20250328	175700	15067085	2710	2710	2710	2710	0
60	20250328	175600	15067085	2710	2710	2710	2710	0
61	20250328	175500	15067085	2710	2710	2710	2710	0
62	20250328	175400	15067085	2710	2710	2710	2710	57
63	20250328	175300	15067085	2710	2710	2710	2710	0
64	20250328	175200	15067085	2710	2710	2710	2710	0
65	20250328	175100	15067085	2710	2710	2710	2710	0
66	20250328	175000	15067085	2710	2710	2710	2710	0
67	20250328	174900	15067085	2710	2710	2710	2710	0
68	20250328	174800	15067085	2710	2710	2710	2710	0
69	20250328	174700	15067085	2710	2710	2710	2710	0
70	20250328	174600	15067085	2710	2710	2710	2710	0
71	20250328	174500	15067085	2710	2710	2710	2710	0
72	20250328	174400	15067085	2710	2710	2710	2710	0
73	20250328	174300	15067085	2710	2710	2710	2710	0
74	20250328	174200	15067085	2710	2710	2710	2710	0
75	20250328	174100	15067085	2710	2710	2710	2710	0
76	20250328	174000	15067085	2710	2710	2710	2710	0
77	20250328	173900	15067085	2710	2710	2710	2710	0
78	20250328	173800	15067085	2710	2710	2710	2710	0
79	20250328	173700	15067085	2710	2710	2710	2710	0
80	20250328	173600	15067085	2710	2710	2710	2710	0
81	20250328	173500	15067085	2710	2710	2710	2710	0
82	20250328	173400	15067085	2710	2710	2710	2710	0
83	20250328	173300	15067085	2710	2710	2710	2710	0
84	20250328	173200	15067085	2710	2710	2710	2710	0
85	20250328	173100	15067085	2710	2710	2710	2710	0
86	20250328	173000	15067085	2710	2710	2710	2710	0
87	20250328	172900	15067085	2710	2710	2710	2710	0
88	20250328	172800	15067085	2710	2710	2710	2710	0
89	20250328	172700	15067085	2710	2710	2710	2710	0
90	20250328	172600	15067085	2710	2710	2710	2710	0
91	20250328	172500	15067085	2710	2710	2710	2710	0
92	20250328	172400	15067085	2710	2710	2710	2710	57
93	20250328	172300	15067085	2710	2710	2710	2710	0
94	20250328	172200	15067085	2710	2710	2710	2710	0
95	20250328	172100	15067085	2710	2710	2710	2710	0
96	20250328	172000	15067085	2710	2710	2710	2710	0
97	20250328	171900	15067085	2710	2710	2710	2710	0
98	20250328	171800	15067085	2710	2710	2710	2710	0
99	20250328	171700	15067085	2710	2710	2710	2710	0
100	20250328	171600	15067085	2710	2710	2710	2710	0
101	20250328	171500	15067085	2710	2710	2710	2710	0
102	20250328	171400	15067085	2710	2710	2710	2710	0
103	20250328	171300	15067085	2710	2710	2710	2710	0
104	20250328	171200	15067085	2710	2710	2710	2710	0
105	20250328	171100	15067085	2710	2710	2710	2710	0
106	20250328	171000	15067085	2710	2710	2710	2710	0
107	20250328	170900	15067085	2710	2710	2710	2710	0
108	20250328	170800	15067085	2710	2710	2710	2710	0
109	20250328	170700	15067085	2710	2710	2710	2710	0
110	20250328	170600	15067085	2710	2710	2710	2710	0
111	20250328	170500	15067085	2710	2710	2710	2710	0
112	20250328	170400	15067085	2710	2710	2710	2710	0
113	20250328	170300	15067085	2710	2710	2710	2710	0
114	20250328	170200	15067085	2710	2710	2710	2710	0
115	20250328	170100	15067085	2710	2710	2710	2710	0
116	20250328	170000	15067085	2710	2710	2710	2710	0
117	20250328	165900	15067085	2710	2710	2710	2710	0
118	20250328	165800	15067085	2710	2710	2710	2710	0
119	20250328	165700	15067085	2710	2710	2710	2710	0
120	20250328	165600	15067085	2710	2710	2710	2710	0
121	20250328	165500	15067085	2710	2710	2710	2710	0
122	20250328	165400	15067085	2710	2710	2710	2710	57
123	20250328	165300	15067085	2710	2710	2710	2710	0
124	20250328	165200	15067085	2710	2710	2710	2710	0
125	20250328	165100	15067085	2710	2710	2710	2710	0
126	20250328	165000	15067085	2710	2710	2710	2710	0
127	20250328	164900	15067085	2710	2710	2710	2710	0
128	20250328	164800	15067085	2710	2710	2710	2710	0
129	20250328	164700	15067085	2710	2710	2710	2710	0
130	20250328	164600	15067085	2710	2710	2710	2710	0
131	20250328	164500	15067085	2710	2710	2710	2710	0
132	20250328	164400	15067085	2710	2710	2710	2710	0
133	20250328	164300	15067085	2710	2710	2710	2710	0
134	20250328	164200	15067085	2710	2710	2710	2710	0
135	20250328	164100	15067085	2710	2710	2710	2710	0
136	20250328	164000	15067085	2710	2710	2710	2710	0
137	20250328	163900	15067085	2710	2710	2710	2710	0
138	20250328	163800	15067085	2710	2710	2710	2710	0
139	20250328	163700	15067085	2710	2710	2710	2710	0
140	20250328	163600	15067085	2710	2710	2710	2710	0
141	20250328	163500	15067085	2710	2710	2710	2710	0
142	20250328	163400	15067085	2710	2710	2710	2710	0
143	20250328	163300	15067085	2710	2710	2710	2710	0
144	20250328	163200	15067085	2710	2710	2710	2710	0
145	20250328	163100	15067085	2710	2710	2710	2710	0
146	20250328	163000	15067085	2710	2710	2710	2710	0
147	20250328	162900	15067085	2710	2710	2710	2710	0
148	20250328	162800	15067085	2710	2710	2710	2710	0
149	20250328	162700	15067085	2710	2710	2710	2710	0
150	20250328	162600	15067085	2710	2710	2710	2710	0
151	20250328	162500	15067085	2710	2710	2710	2710	0
152	20250328	162400	15067085	2710	2710	2710	2710	57
153	20250328	162300	15067085	2710	2710	2710	2710	0
154	20250328	162200	15067085	2710	2710	2710	2710	0
155	20250328	162100	15067085	2710	2710	2710	2710	0
156	20250328	162000	15067085	2710	2710	2710	2710	0
157	20250328	161900	15067085	2710	2710	2710	2710	0
158	20250328	161800	15067085	2710	2710	2710	2710	0
159	20250328	161700	15067085	2710	2710	2710	2710	0
160	20250328	161600	15067085	2710	2710	2710	2710	0
161	20250328	161500	15067085	2710	2710	2710	2710	0
162	20250328	161400	15067085	2710	2710	2710	2710	0
163	20250328	161300	15067085	2710	2710	2710	2710	0
164	20250328	161200	15067085	2710	2710	2710	2710	0
165	20250328	161100	15067085	2710	2710	2710	2710	0
166	20250328	161000	15067085	2710	2710	2710	2710	0
167	20250328	160900	15067085	2710	2710	2710	2710	0
168	20250328	160800	15067085	2710	2710	2710	2710	0
169	20250328	160700	15067085	2710	2710	2710	2710	0
170	20250328	160600	15067085	2710	2710	2710	2710	0
171	20250328	160500	15067085	2710	2710	2710	2710	0
172	20250328	160400	15067085	2710	2710	2710	2710	0
173	20250328	160300	15067085	2710	2710	2710	2710	0
174	20250328	160200	15067085	2710	2710	2710	2710	0
175	20250328	160100	15067085	2710	2710	2710	2710	0
176	20250328	160000	15067085	2710	2710	2710	2710	0
177	20250328	155900	15067085	2710	2710	2710	2710	0
178	20250328	155800	15067085	2710	2710	2710	2710	0
179	20250328	155700	15067085	2710	2710	2710	2710	0
180	20250328	155600	15067085	2710	2710	2710	2710	0
181	20250328	155500	15067085	2710	2710	2710	2710	0
182	20250328	155400	15067085	2710	2710	2710	2710	57
183	20250328	155300	15067085	2710	2710	2710	2710	0
184	20250328	155200	15067085	2710	2710	2710	2710	0
185	20250328	155100	15067085	2710	2710	2710	2710	0
186	20250328	155000	15067085	2710	2710	2710	2710	0
187	20250328	154900	15067085	2710	2710	2710	2710	0
188	20250328	154800	15067085	2710	2710	2710	2710	0
189	20250328	154700	15067085	2710	2710	2710	2710	0
190	20250328	154600	15067085	2710	2710	2710	2710	0
191	20250328	154500	15067085	2710	2710	2710	2710	0
192	20250328	154400	15067085	2710	2710	2710	2710	0
193	20250328	154300	15067085	2710	2710	2710	2710	0
194	20250328	154200	15067085	2710	2710	2710	2710	0
195	20250328	154100	15067085	2710	2710	2710	2710	0
196	20250328	154000	15067085	2710	2710	2710	2710	0
197	20250328	153900	15067085	2710	2710	2710	2710	0
198	20250328	153800	15067085	2710	2710	2710	2710	0
199	20250328	153700	15067085	2710	2710	2710	2710	0
200	20250328	153600	15067085	2710	2710	2710	2710	0
201	20250328	153500	15067085	2710	2710	2710	2710	0
202	20250328	153400	15067085	2710	2710	2710	2710	0
203	20250328	153300	15067085	2710	2710	2710	2710	0
204	20250328	153200	15067085	2710	2710	2710	2710	0
205	20250328	153100	15067085	2710	2710	2710	2710	0
206	20250328	153000	15067085	2710	2710	2710	2710	57
207	20250328	152900	14912615	2685	2685	2685	2685	0
208	20250328	152800	14912615	2685	2685	2685	2685	0
209	20250328	152700	14912615	2685	2685	2685	2685	0
210	20250328	152600	14912615	2685	2685	2685	2685	0
211	20250328	152500	14912615	2685	2685	2685	2685	0
212	20250328	152400	14912615	2685	2685	2685	2685	0
213	20250328	152300	14912615	2685	2685	2685	2685	0
214	20250328	152200	14912615	2685	2685	2685	2685	0
215	20250328	152100	14912615	2685	2685	2685	2685	0
216	20250328	152000	14912615	2685	2685	2685	2685	0
217	20250328	151900	14912615	2685	2685	2685	2685	0
218	20250328	151800	14912615	2685	2685	2685	2685	0
219	20250328	151700	14912615	2685	2685	2685	2685	0
220	20250328	151600	14912615	2685	2685	2685	2685	405
221	20250328	151500	13825190	2680	2680	2680	2680	0
222	20250328	151400	13825190	2680	2680	2680	2680	0
223	20250328	151300	13825190	2680	2680	2680	2680	0
224	20250328	151200	13825190	2680	2680	2680	2680	0
225	20250328	151100	13825190	2680	2680	2680	2680	0
226	20250328	151000	13825190	2680	2680	2680	2680	0
227	20250328	150900	13825190	2680	2680	2680	2680	0
228	20250328	150800	13825190	2680	2680	2680	2680	0
229	20250328	150700	13825190	2680	2680	2680	2680	0
230	20250328	150600	13825190	2680	2680	2680	2680	0
231	20250328	150500	13825190	2680	2680	2680	2680	0
232	20250328	150400	13825190	2680	2680	2680	2680	0
233	20250328	150300	13825190	2680	2680	2680	2680	0
234	20250328	150200	13825190	2680	2680	2680	2680	0
235	20250328	150100	13825190	2680	2680	2680	2680	0
236	20250328	150000	13825190	2680	2680	2680	2680	0
237	20250328	145900	13825190	2680	2680	2680	2680	0
238	20250328	145800	13825190	2680	2680	2680	2680	0
239	20250328	145700	13825190	2680	2680	2680	2680	0
240	20250328	145600	13825190	2680	2680	2680	2680	0
241	20250328	145500	13825190	2680	2680	2680	2680	0
242	20250328	145400	13825190	2680	2680	2680	2680	0
243	20250328	145300	13825190	2680	2670	2680	2670	536
244	20250328	145200	12388870	2650	2650	2650	2650	0
245	20250328	145100	12388870	2650	2650	2650	2650	0
246	20250328	145000	12388870	2650	2650	2650	2650	0
247	20250328	144900	12388870	2650	2650	2650	2650	0
248	20250328	144800	12388870	2650	2650	2650	2650	0
249	20250328	144700	12388870	2650	2650	2650	2650	0
250	20250328	144600	12388870	2650	2650	2650	2650	0
251	20250328	144500	12388870	2650	2650	2650	2650	0
252	20250328	144400	12388870	2650	2650	2650	2650	0
253	20250328	144300	12388870	2650	2650	2650	2650	0
254	20250328	144200	12388870	2650	2650	2650	2650	0
255	20250328	144100	12388870	2650	2650	2650	2650	0
256	20250328	144000	12388870	2650	2650	2650	2650	0
257	20250328	143900	12388870	2650	2650	2650	2650	0
258	20250328	143800	12388870	2650	2650	2650	2650	0
259	20250328	143700	12388870	2650	2650	2650	2650	0
260	20250328	143600	12388870	2650	2650	2650	2650	0
261	20250328	143500	12388870	2650	2650	2650	2650	0
262	20250328	143400	12388870	2650	2650	2650	2650	0
263	20250328	143300	12388870	2650	2650	2650	2650	0
264	20250328	143200	12388870	2650	2650	2650	2650	0
265	20250328	143100	12388870	2650	2650	2650	2650	0
266	20250328	143000	12388870	2650	2650	2650	2650	0
267	20250328	142900	12388870	2650	2650	2650	2650	0
268	20250328	142800	12388870	2650	2650	2650	2650	0
269	20250328	142700	12388870	2650	2650	2650	2650	0
270	20250328	142600	12388870	2650	2650	2650	2650	0
271	20250328	142500	12388870	2650	2650	2650	2650	0
272	20250328	142400	12388870	2650	2650	2650	2650	0
273	20250328	142300	12388870	2650	2650	2650	2650	0
274	20250328	142200	12388870	2650	2650	2650	2650	0
275	20250328	142100	12388870	2650	2650	2650	2650	0
276	20250328	142000	12388870	2650	2650	2650	2650	0
277	20250328	141900	12388870	2650	2650	2650	2650	0
278	20250328	141800	12388870	2650	2650	2650	2650	0
279	20250328	141700	12388870	2650	2650	2650	2650	0
280	20250328	141600	12388870	2650	2650	2650	2650	0
281	20250328	141500	12388870	2650	2650	2650	2650	0
282	20250328	141400	12388870	2650	2650	2650	2650	0
283	20250328	141300	12388870	2650	2650	2650	2650	0
284	20250328	141200	12388870	2650	2650	2650	2650	0
285	20250328	141100	12388870	2650	2650	2650	2650	0
286	20250328	141000	12388870	2650	2650	2650	2650	0
287	20250328	140900	12388870	2650	2650	2650	2650	0
288	20250328	140800	12388870	2650	2650	2650	2650	0
289	20250328	140700	12388870	2650	2650	2650	2650	0
290	20250328	140600	12388870	2650	2650	2650	2650	0
291	20250328	140500	12388870	2650	2650	2650	2650	0
292	20250328	140400	12388870	2650	2650	2650	2650	0
293	20250328	140300	12388870	2650	2650	2650	2650	0
294	20250328	140200	12388870	2650	2650	2650	2650	0
295	20250328	140100	12388870	2650	2650	2650	2650	0
296	20250328	140000	12388870	2650	2650	2650	2650	0
297	20250328	135900	12388870	2650	2650	2650	2650	0
298	20250328	135800	12388870	2650	2650	2650	2650	0
299	20250328	135700	12388870	2650	2650	2650	2650	0
300	20250328	135600	12388870	2650	2650	2650	2650	0
301	20250328	135500	12388870	2650	2650	2650	2650	0
302	20250328	135400	12388870	2650	2650	2650	2650	0
303	20250328	135300	12388870	2650	2650	2650	2650	0
304	20250328	135200	12388870	2650	2650	2650	2650	0
305	20250328	135100	12388870	2650	2650	2650	2650	0
306	20250328	135000	12388870	2650	2650	2650	2650	0
307	20250328	134900	12388870	2650	2650	2650	2650	0
308	20250328	134800	12388870	2650	2650	2650	2650	0
309	20250328	134700	12388870	2650	2650	2650	2650	0
310	20250328	134600	12388870	2650	2650	2650	2650	0
311	20250328	134500	12388870	2650	2650	2650	2650	0
312	20250328	134400	12388870	2650	2650	2650	2650	0
313	20250328	134300	12388870	2650	2650	2650	2650	0
314	20250328	134200	12388870	2650	2650	2650	2650	0
315	20250328	134100	12388870	2650	2650	2650	2650	0
316	20250328	134000	12388870	2650	2650	2650	2650	0
317	20250328	133900	12388870	2650	2650	2650	2650	0
318	20250328	133800	12388870	2650	2650	2650	2650	0
319	20250328	133700	12388870	2650	2650	2650	2650	0
320	20250328	133600	12388870	2650	2650	2650	2650	0
321	20250328	133500	12388870	2650	2650	2650	2650	0
322	20250328	133400	12388870	2650	2650	2650	2650	0
323	20250328	133300	12388870	2650	2650	2650	2650	0
324	20250328	133200	12388870	2650	2650	2650	2650	0
325	20250328	133100	12388870	2650	2650	2650	2650	0
326	20250328	133000	12388870	2650	2650	2650	2650	0
327	20250328	132900	12388870	2650	2650	2650	2650	0
328	20250328	132800	12388870	2650	2650	2650	2650	0
329	20250328	132700	12388870	2650	2650	2650	2650	0
330	20250328	132600	12388870	2650	2650	2650	2650	0
331	20250328	132500	12388870	2650	2650	2650	2650	0
332	20250328	132400	12388870	2650	2650	2650	2650	0
333	20250328	132300	12388870	2650	2650	2650	2650	11
334	20250328	132200	12359720	2650	2650	2650	2650	0
335	20250328	132100	12359720	2650	2650	2650	2650	30
336	20250328	132000	12280220	2670	2670	2670	2670	0
337	20250328	131900	12280220	2670	2670	2670	2670	0
338	20250328	131800	12280220	2670	2670	2670	2670	0
339	20250328	131700	12280220	2670	2670	2670	2670	0
340	20250328	131600	12280220	2670	2670	2670	2670	0
341	20250328	131500	12280220	2670	2670	2670	2670	0
342	20250328	131400	12280220	2670	2670	2670	2670	0
343	20250328	131300	12280220	2670	2670	2670	2670	0
344	20250328	131200	12280220	2670	2670	2670	2670	0
345	20250328	131100	12280220	2670	2670	2670	2670	0
346	20250328	131000	12280220	2670	2670	2670	2670	0
347	20250328	130900	12280220	2670	2670	2670	2670	0
348	20250328	130800	12280220	2670	2670	2670	2670	0
349	20250328	130700	12280220	2670	2670	2670	2670	0
350	20250328	130600	12280220	2670	2670	2670	2670	0
351	20250328	130500	12280220	2670	2670	2670	2670	0
352	20250328	130400	12280220	2670	2670	2670	2670	0
353	20250328	130300	12280220	2670	2670	2670	2670	0
354	20250328	130200	12280220	2670	2670	2670	2670	0
355	20250328	130100	12280220	2670	2670	2670	2670	0
356	20250328	130000	12280220	2670	2670	2670	2670	0
357	20250328	125900	12280220	2670	2670	2670	2670	0
358	20250328	125800	12280220	2670	2670	2670	2670	0
359	20250328	125700	12280220	2670	2670	2670	2670	0
360	20250328	125600	12280220	2670	2670	2670	2670	0
361	20250328	125500	12280220	2670	2670	2670	2670	0
362	20250328	125400	12280220	2670	2670	2670	2670	0
363	20250328	125300	12280220	2670	2670	2670	2670	0
364	20250328	125200	12280220	2670	2670	2670	2670	0
365	20250328	125100	12280220	2670	2670	2670	2670	0
366	20250328	125000	12280220	2670	2670	2670	2670	0
367	20250328	124900	12280220	2670	2670	2670	2670	0
368	20250328	124800	12280220	2670	2670	2670	2670	0
369	20250328	124700	12280220	2670	2670	2670	2670	0
370	20250328	124600	12280220	2670	2670	2670	2670	0
371	20250328	124500	12280220	2670	2670	2670	2670	0
372	20250328	124400	12280220	2670	2670	2670	2670	0
373	20250328	124300	12280220	2670	2670	2670	2670	0
374	20250328	124200	12280220	2670	2670	2670	2670	0
375	20250328	124100	12280220	2670	2670	2670	2670	0
376	20250328	124000	12280220	2670	2670	2670	2670	0
377	20250328	123900	12280220	2670	2670	2670	2670	0
378	20250328	123800	12280220	2670	2670	2670	2670	0
379	20250328	123700	12280220	2670	2670	2670	2670	0
380	20250328	123600	12280220	2670	2670	2670	2670	0
381	20250328	123500	12280220	2670	2670	2670	2670	0
382	20250328	123400	12280220	2670	2670	2670	2670	0
383	20250328	123300	12280220	2670	2670	2670	2670	0
384	20250328	123200	12280220	2670	2670	2670	2670	0
385	20250328	123100	12280220	2670	2670	2670	2670	0
386	20250328	123000	12280220	2670	2670	2670	2670	0
387	20250328	122900	12280220	2670	2670	2670	2670	0
388	20250328	122800	12280220	2670	2670	2670	2670	0
389	20250328	122700	12280220	2670	2670	2670	2670	150
390	20250328	122600	11879720	2670	2670	2670	2670	0
391	20250328	122500	11879720	2670	2670	2670	2670	0
392	20250328	122400	11879720	2670	2670	2670	2670	0
393	20250328	122300	11879720	2670	2670	2670	2670	0
394	20250328	122200	11879720	2670	2670	2670	2670	0
395	20250328	122100	11879720	2670	2670	2670	2670	4
396	20250328	122000	11869040	2670	2670	2670	2670	4
397	20250328	121900	11858360	2650	2650	2650	2650	0
398	20250328	121800	11858360	2650	2650	2650	2650	0
399	20250328	121700	11858360	2650	2650	2650	2650	0
400	20250328	121600	11858360	2650	2650	2650	2650	0
401	20250328	121500	11858360	2650	2650	2650	2650	0
402	20250328	121400	11858360	2650	2650	2650	2650	0
403	20250328	121300	11858360	2650	2650	2650	2650	0
404	20250328	121200	11858360	2650	2665	2665	2650	500
405	20250328	121100	10531160	2665	2665	2665	2665	0
406	20250328	121000	10531160	2665	2665	2665	2665	0
407	20250328	120900	10531160	2665	2665	2665	2665	0
408	20250328	120800	10531160	2665	2665	2665	2665	0
409	20250328	120700	10531160	2665	2665	2665	2665	0
410	20250328	120600	10531160	2665	2665	2665	2665	0
411	20250328	120500	10531160	2665	2665	2665	2665	0
412	20250328	120400	10531160	2665	2665	2665	2665	8
413	20250328	120300	10509840	2665	2665	2665	2665	0
414	20250328	120200	10509840	2665	2665	2665	2665	0
415	20250328	120100	10509840	2665	2665	2665	2665	0
416	20250328	120000	10509840	2665	2665	2665	2665	0
417	20250328	115900	10509840	2665	2665	2665	2665	0
418	20250328	115800	10509840	2665	2665	2665	2665	0
419	20250328	115700	10509840	2665	2665	2665	2665	0
420	20250328	115600	10509840	2665	2665	2665	2665	0
421	20250328	115500	10509840	2665	2665	2665	2665	0
422	20250328	115400	10509840	2665	2665	2665	2665	0
423	20250328	115300	10509840	2665	2665	2665	2665	0
424	20250328	115200	10509840	2665	2665	2665	2665	0
425	20250328	115100	10509840	2665	2665	2665	2665	9
426	20250328	115000	10485855	2665	2665	2665	2665	0
427	20250328	114900	10485855	2665	2665	2665	2665	0
428	20250328	114800	10485855	2665	2665	2665	2665	0
429	20250328	114700	10485855	2665	2665	2665	2665	0
430	20250328	114600	10485855	2665	2665	2665	2665	0
431	20250328	114500	10485855	2665	2665	2665	2665	0
432	20250328	114400	10485855	2665	2665	2665	2665	0
433	20250328	114300	10485855	2665	2665	2665	2665	0
434	20250328	114200	10485855	2665	2665	2665	2665	0
435	20250328	114100	10485855	2665	2665	2665	2665	0
436	20250328	114000	10485855	2665	2665	2665	2665	0
437	20250328	113900	10485855	2665	2665	2665	2665	0
438	20250328	113800	10485855	2665	2665	2665	2665	0
439	20250328	113700	10485855	2665	2665	2665	2665	0
440	20250328	113600	10485855	2665	2665	2665	2665	0
441	20250328	113500	10485855	2665	2665	2665	2665	0
442	20250328	113400	10485855	2665	2665	2665	2665	0
443	20250328	113300	10485855	2665	2665	2665	2665	0
444	20250328	113200	10485855	2665	2665	2665	2665	0
445	20250328	113100	10485855	2665	2665	2665	2665	0
446	20250328	113000	10485855	2665	2665	2665	2665	0
447	20250328	112900	10485855	2665	2665	2665	2665	0
448	20250328	112800	10485855	2665	2665	2665	2665	0
449	20250328	112700	10485855	2665	2665	2665	2665	0
450	20250328	112600	10485855	2665	2665	2665	2665	0
451	20250328	112500	10485855	2665	2665	2665	2665	0
452	20250328	112400	10485855	2665	2665	2665	2665	0
453	20250328	112300	10485855	2665	2665	2665	2665	0
454	20250328	112200	10485855	2665	2665	2665	2665	0
455	20250328	112100	10485855	2665	2665	2665	2665	0
456	20250328	112000	10485855	2665	2665	2665	2665	0
457	20250328	111900	10485855	2665	2665	2665	2665	1
458	20250328	111800	10483190	2662	2662	2662	2662	0
459	20250328	111700	10483190	2662	2662	2662	2662	0
460	20250328	111600	10483190	2662	2662	2662	2662	0
461	20250328	111500	10483190	2662	2662	2662	2662	0
462	20250328	111400	10483190	2662	2662	2662	2662	0
463	20250328	111300	10483190	2662	2662	2662	2662	0
464	20250328	111200	10483190	2662	2662	2662	2662	0
465	20250328	111100	10483190	2662	2662	2662	2662	0
466	20250328	111000	10483190	2662	2662	2662	2662	0
467	20250328	110900	10483190	2662	2662	2662	2662	0
468	20250328	110800	10483190	2662	2662	2662	2662	0
469	20250328	110700	10483190	2662	2662	2662	2662	0
470	20250328	110600	10483190	2662	2662	2662	2662	10
471	20250328	110500	10456570	2662	2662	2662	2662	0
472	20250328	110400	10456570	2662	2662	2662	2662	0
473	20250328	110300	10456570	2662	2662	2662	2662	0
474	20250328	110200	10456570	2662	2662	2662	2662	0
475	20250328	110100	10456570	2662	2662	2662	2662	0
476	20250328	110000	10456570	2662	2662	2662	2662	0
477	20250328	105900	10456570	2662	2662	2662	2662	0
478	20250328	105800	10456570	2662	2662	2662	2662	0
479	20250328	105700	10456570	2662	2662	2662	2662	0
480	20250328	105600	10456570	2662	2662	2662	2662	0
481	20250328	105500	10456570	2662	2662	2662	2662	0
482	20250328	105400	10456570	2662	2662	2662	2662	0
483	20250328	105300	10456570	2662	2662	2662	2662	0
484	20250328	105200	10456570	2662	2662	2662	2662	0
485	20250328	105100	10456570	2662	2662	2662	2662	0
486	20250328	105000	10456570	2662	2662	2662	2662	0
487	20250328	104900	10456570	2662	2662	2662	2662	0
488	20250328	104800	10456570	2662	2662	2662	2662	0
489	20250328	104700	10456570	2662	2662	2662	2662	0
490	20250328	104600	10456570	2662	2662	2662	2662	0
491	20250328	104500	10456570	2662	2662	2662	2662	0
492	20250328	104400	10456570	2662	2662	2662	2662	0
493	20250328	104300	10456570	2662	2662	2662	2662	0
494	20250328	104200	10456570	2662	2662	2662	2662	0
495	20250328	104100	10456570	2662	2662	2662	2662	0
496	20250328	104000	10456570	2662	2662	2662	2662	0
497	20250328	103900	10456570	2662	2662	2662	2662	0
498	20250328	103800	10456570	2662	2662	2662	2662	0
499	20250328	103700	10456570	2662	2662	2662	2662	0
500	20250328	103600	10456570	2662	2662	2662	2662	0
501	20250328	103500	10456570	2662	2662	2662	2662	0
502	20250328	103400	10456570	2662	2662	2662	2662	0
503	20250328	103300	10456570	2662	2662	2662	2662	0
504	20250328	103200	10456570	2662	2662	2662	2662	0
505	20250328	103100	10456570	2662	2662	2662	2662	0
506	20250328	103000	10456570	2662	2662	2662	2662	0
507	20250328	102900	10456570	2662	2662	2662	2662	0
508	20250328	102800	10456570	2662	2662	2662	2662	0
509	20250328	102700	10456570	2662	2662	2662	2662	0
510	20250328	102600	10456570	2662	2662	2662	2662	0
511	20250328	102500	10456570	2662	2662	2662	2662	0
512	20250328	102400	10456570	2662	2662	2662	2662	0
513	20250328	102300	10456570	2662	2662	2662	2662	0
514	20250328	102200	10456570	2662	2662	2662	2662	0
515	20250328	102100	10456570	2662	2662	2662	2662	0
516	20250328	102000	10456570	2662	2662	2662	2662	0
517	20250328	101900	10456570	2662	2662	2662	2662	0
518	20250328	101800	10456570	2662	2662	2662	2662	0
519	20250328	101700	10456570	2662	2662	2662	2662	0
520	20250328	101600	10456570	2662	2662	2662	2662	0
521	20250328	101500	10456570	2662	2662	2662	2662	0
522	20250328	101400	10456570	2662	2662	2662	2662	0
523	20250328	101300	10456570	2662	2662	2662	2662	0
524	20250328	101200	10456570	2662	2662	2662	2662	0
525	20250328	101100	10456570	2662	2662	2662	2662	0
526	20250328	101000	10456570	2662	2662	2662	2662	1
527	20250328	100900	10453908	2655	2655	2655	2655	0
528	20250328	100800	10453908	2655	2655	2655	2655	0
529	20250328	100700	10453908	2655	2655	2655	2655	0
530	20250328	100600	10453908	2655	2665	2665	2655	2013
531	20250328	100500	5096248	2665	2665	2665	2665	0
532	20250328	100400	5096248	2665	2665	2665	2665	0
533	20250328	100300	5096248	2665	2665	2665	2665	0
534	20250328	100200	5096248	2665	2665	2665	2665	0
535	20250328	100100	5096248	2665	2665	2665	2665	0
536	20250328	100000	5096248	2665	2665	2665	2665	0
537	20250328	095900	5096248	2665	2665	2665	2665	0
538	20250328	095800	5096248	2665	2665	2665	2665	0
539	20250328	095700	5096248	2665	2665	2665	2665	0
540	20250328	095600	5096248	2665	2665	2665	2665	0
541	20250328	095500	5096248	2665	2665	2665	2665	0
542	20250328	095400	5096248	2665	2665	2665	2665	0
543	20250328	095300	5096248	2665	2665	2665	2665	0
544	20250328	095200	5096248	2665	2665	2665	2665	0
545	20250328	095100	5096248	2665	2665	2665	2665	0
546	20250328	095000	5096248	2665	2665	2665	2665	330
547	20250328	094900	4216798	2665	2665	2665	2665	0
548	20250328	094800	4216798	2665	2665	2665	2665	0
549	20250328	094700	4216798	2665	2665	2665	2665	0
550	20250328	094600	4216798	2665	2665	2665	2665	0
551	20250328	094500	4216798	2665	2665	2665	2665	0
552	20250328	094400	4216798	2665	2665	2665	2665	0
553	20250328	094300	4216798	2665	2665	2665	2665	0
554	20250328	094200	4216798	2665	2665	2665	2665	0
555	20250328	094100	4216798	2665	2665	2665	2665	0
556	20250328	094000	4216798	2665	2665	2665	2665	0
557	20250328	093900	4216798	2665	2665	2665	2665	0
558	20250328	093800	4216798	2665	2665	2665	2665	0
559	20250328	093700	4216798	2665	2665	2665	2665	0
560	20250328	093600	4216798	2665	2665	2665	2665	0
561	20250328	093500	4216798	2665	2665	2665	2665	0
562	20250328	093400	4216798	2665	2665	2665	2665	0
563	20250328	093300	4216798	2665	2665	2665	2665	0
564	20250328	093200	4216798	2665	2665	2665	2665	0
565	20250328	093100	4216798	2665	2665	2665	2665	0
566	20250328	093000	4216798	2665	2665	2665	2665	0
567	20250328	092900	4216798	2665	2665	2665	2665	0
568	20250328	092800	4216798	2665	2665	2665	2665	0
569	20250328	092700	4216798	2665	2665	2665	2665	0
570	20250328	092600	4216798	2665	2665	2665	2665	0
571	20250328	092500	4216798	2665	2665	2665	2665	0
572	20250328	092400	4216798	2665	2665	2665	2665	0
573	20250328	092300	4216798	2665	2665	2665	2665	0
574	20250328	092200	4216798	2665	2665	2665	2665	0
575	20250328	092100	4216798	2665	2665	2665	2665	0
576	20250328	092000	4216798	2665	2670	2670	2665	260
577	20250328	091900	3523468	2672	2672	2672	2672	0
578	20250328	091800	3523468	2672	2672	2672	2672	7
579	20250328	091700	3504764	2672	2672	2672	2672	0
580	20250328	091600	3504764	2672	2672	2672	2672	14
581	20250328	091500	3467356	2672	2672	2672	2672	0
582	20250328	091400	3467356	2672	2672	2672	2672	0
583	20250328	091300	3467356	2672	2672	2672	2672	4
584	20250328	091200	3456668	2672	2680	2680	2672	554
585	20250328	091100	1972060	2680	2680	2680	2680	0
586	20250328	091000	1972060	2680	2680	2680	2680	0
587	20250328	090900	1972060	2680	2680	2680	2680	0
588	20250328	090800	1972060	2680	2680	2680	2680	0
589	20250328	090700	1972060	2680	2685	2685	2680	655
590	20250328	090600	214660	2685	2685	2685	2685	0
591	20250328	090500	214660	2685	2685	2685	2685	0
592	20250328	090400	214660	2685	2685	2685	2685	0
593	20250328	090300	214660	2685	2685	2685	2685	0
594	20250328	090200	214660	2685	2685	2685	2685	52
595	20250328	090100	75040	2680	2680	2680	2680	0
596	20250328	090000	75040	2680	2680	2680	2680	28