KissMeData/149950/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	203200	44069930	8900	8900	8900	8900	237
3	20250320	203100	44069930	8900	8900	8900	8900	0
4	20250320	203000	44069930	8900	8900	8900	8900	0
5	20250320	202900	44069930	8900	8900	8900	8900	0
6	20250320	202800	44069930	8900	8900	8900	8900	0
7	20250320	202700	44069930	8900	8900	8900	8900	0
8	20250320	202600	44069930	8900	8900	8900	8900	0
9	20250320	202500	44069930	8900	8900	8900	8900	0
10	20250320	202400	44069930	8900	8900	8900	8900	0
11	20250320	202300	44069930	8900	8900	8900	8900	0
12	20250320	202200	44069930	8900	8900	8900	8900	0
13	20250320	202100	44069930	8900	8900	8900	8900	0
14	20250320	202000	44069930	8900	8900	8900	8900	0
15	20250320	201900	44069930	8900	8900	8900	8900	0
16	20250320	201800	44069930	8900	8900	8900	8900	0
17	20250320	201700	44069930	8900	8900	8900	8900	0
18	20250320	201600	44069930	8900	8900	8900	8900	0
19	20250320	201500	44069930	8900	8900	8900	8900	0
20	20250320	201400	44069930	8900	8900	8900	8900	0
21	20250320	201300	44069930	8900	8900	8900	8900	0
22	20250320	201200	44069930	8900	8900	8900	8900	0
23	20250320	201100	44069930	8900	8900	8900	8900	0
24	20250320	201000	44069930	8900	8900	8900	8900	0
25	20250320	200900	44069930	8900	8900	8900	8900	0
26	20250320	200800	44069930	8900	8900	8900	8900	0
27	20250320	200700	44069930	8900	8900	8900	8900	0
28	20250320	200600	44069930	8900	8900	8900	8900	0
29	20250320	200500	44069930	8900	8900	8900	8900	0
30	20250320	200400	44069930	8900	8900	8900	8900	0
31	20250320	200300	44069930	8900	8900	8900	8900	0
32	20250320	200200	44069930	8900	8900	8900	8900	237
33	20250320	200100	44069930	8900	8900	8900	8900	0
34	20250320	200000	44069930	8900	8900	8900	8900	0
35	20250320	195900	44069930	8900	8900	8900	8900	0
36	20250320	195800	44069930	8900	8900	8900	8900	0
37	20250320	195700	44069930	8900	8900	8900	8900	0
38	20250320	195600	44069930	8900	8900	8900	8900	0
39	20250320	195500	44069930	8900	8900	8900	8900	0
40	20250320	195400	44069930	8900	8900	8900	8900	0
41	20250320	195300	44069930	8900	8900	8900	8900	0
42	20250320	195200	44069930	8900	8900	8900	8900	0
43	20250320	195100	44069930	8900	8900	8900	8900	0
44	20250320	195000	44069930	8900	8900	8900	8900	0
45	20250320	194900	44069930	8900	8900	8900	8900	0
46	20250320	194800	44069930	8900	8900	8900	8900	0
47	20250320	194700	44069930	8900	8900	8900	8900	0
48	20250320	194600	44069930	8900	8900	8900	8900	0
49	20250320	194500	44069930	8900	8900	8900	8900	0
50	20250320	194400	44069930	8900	8900	8900	8900	0
51	20250320	194300	44069930	8900	8900	8900	8900	0
52	20250320	194200	44069930	8900	8900	8900	8900	0
53	20250320	194100	44069930	8900	8900	8900	8900	0
54	20250320	194000	44069930	8900	8900	8900	8900	0
55	20250320	193900	44069930	8900	8900	8900	8900	0
56	20250320	193800	44069930	8900	8900	8900	8900	0
57	20250320	193700	44069930	8900	8900	8900	8900	0
58	20250320	193600	44069930	8900	8900	8900	8900	0
59	20250320	193500	44069930	8900	8900	8900	8900	0
60	20250320	193400	44069930	8900	8900	8900	8900	0
61	20250320	193300	44069930	8900	8900	8900	8900	0
62	20250320	193200	44069930	8900	8900	8900	8900	237
63	20250320	193100	44069930	8900	8900	8900	8900	0
64	20250320	193000	44069930	8900	8900	8900	8900	0
65	20250320	192900	44069930	8900	8900	8900	8900	0
66	20250320	192800	44069930	8900	8900	8900	8900	0
67	20250320	192700	44069930	8900	8900	8900	8900	0
68	20250320	192600	44069930	8900	8900	8900	8900	0
69	20250320	192500	44069930	8900	8900	8900	8900	0
70	20250320	192400	44069930	8900	8900	8900	8900	0
71	20250320	192300	44069930	8900	8900	8900	8900	0
72	20250320	192200	44069930	8900	8900	8900	8900	0
73	20250320	192100	44069930	8900	8900	8900	8900	0
74	20250320	192000	44069930	8900	8900	8900	8900	0
75	20250320	191900	44069930	8900	8900	8900	8900	0
76	20250320	191800	44069930	8900	8900	8900	8900	0
77	20250320	191700	44069930	8900	8900	8900	8900	0
78	20250320	191600	44069930	8900	8900	8900	8900	0
79	20250320	191500	44069930	8900	8900	8900	8900	0
80	20250320	191400	44069930	8900	8900	8900	8900	0
81	20250320	191300	44069930	8900	8900	8900	8900	0
82	20250320	191200	44069930	8900	8900	8900	8900	0
83	20250320	191100	44069930	8900	8900	8900	8900	0
84	20250320	191000	44069930	8900	8900	8900	8900	0
85	20250320	190900	44069930	8900	8900	8900	8900	0
86	20250320	190800	44069930	8900	8900	8900	8900	0
87	20250320	190700	44069930	8900	8900	8900	8900	0
88	20250320	190600	44069930	8900	8900	8900	8900	0
89	20250320	190500	44069930	8900	8900	8900	8900	0
90	20250320	190400	44069930	8900	8900	8900	8900	0
91	20250320	190300	44069930	8900	8900	8900	8900	0
92	20250320	190200	44069930	8900	8900	8900	8900	237
93	20250320	190100	44069930	8900	8900	8900	8900	0
94	20250320	190000	44069930	8900	8900	8900	8900	0
95	20250320	185900	44069930	8900	8900	8900	8900	0
96	20250320	185800	44069930	8900	8900	8900	8900	0
97	20250320	185700	44069930	8900	8900	8900	8900	0
98	20250320	185600	44069930	8900	8900	8900	8900	0
99	20250320	185500	44069930	8900	8900	8900	8900	0
100	20250320	185400	44069930	8900	8900	8900	8900	0
101	20250320	185300	44069930	8900	8900	8900	8900	0
102	20250320	185200	44069930	8900	8900	8900	8900	0
103	20250320	185100	44069930	8900	8900	8900	8900	0
104	20250320	185000	44069930	8900	8900	8900	8900	0
105	20250320	184900	44069930	8900	8900	8900	8900	0
106	20250320	184800	44069930	8900	8900	8900	8900	0
107	20250320	184700	44069930	8900	8900	8900	8900	0
108	20250320	184600	44069930	8900	8900	8900	8900	0
109	20250320	184500	44069930	8900	8900	8900	8900	0
110	20250320	184400	44069930	8900	8900	8900	8900	0
111	20250320	184300	44069930	8900	8900	8900	8900	0
112	20250320	184200	44069930	8900	8900	8900	8900	0
113	20250320	184100	44069930	8900	8900	8900	8900	0
114	20250320	184000	44069930	8900	8900	8900	8900	0
115	20250320	183900	44069930	8900	8900	8900	8900	0
116	20250320	183800	44069930	8900	8900	8900	8900	0
117	20250320	183700	44069930	8900	8900	8900	8900	0
118	20250320	183600	44069930	8900	8900	8900	8900	0
119	20250320	183500	44069930	8900	8900	8900	8900	0
120	20250320	183400	44069930	8900	8900	8900	8900	0
121	20250320	183300	44069930	8900	8900	8900	8900	0
122	20250320	183200	44069930	8900	8900	8900	8900	237
123	20250320	183100	44069930	8900	8900	8900	8900	0
124	20250320	183000	44069930	8900	8900	8900	8900	0
125	20250320	182900	44069930	8900	8900	8900	8900	0
126	20250320	182800	44069930	8900	8900	8900	8900	0
127	20250320	182700	44069930	8900	8900	8900	8900	0
128	20250320	182600	44069930	8900	8900	8900	8900	0
129	20250320	182500	44069930	8900	8900	8900	8900	0
130	20250320	182400	44069930	8900	8900	8900	8900	0
131	20250320	182300	44069930	8900	8900	8900	8900	0
132	20250320	182200	44069930	8900	8900	8900	8900	0
133	20250320	182100	44069930	8900	8900	8900	8900	0
134	20250320	182000	44069930	8900	8900	8900	8900	0
135	20250320	181900	44069930	8900	8900	8900	8900	0
136	20250320	181800	44069930	8900	8900	8900	8900	0
137	20250320	181700	44069930	8900	8900	8900	8900	0
138	20250320	181600	44069930	8900	8900	8900	8900	0
139	20250320	181500	44069930	8900	8900	8900	8900	0
140	20250320	181400	44069930	8900	8900	8900	8900	0
141	20250320	181300	44069930	8900	8900	8900	8900	0
142	20250320	181200	44069930	8900	8900	8900	8900	0
143	20250320	181100	44069930	8900	8900	8900	8900	0
144	20250320	181000	44069930	8900	8900	8900	8900	0
145	20250320	180900	44069930	8900	8900	8900	8900	0
146	20250320	180800	44069930	8900	8900	8900	8900	0
147	20250320	180700	44069930	8900	8900	8900	8900	0
148	20250320	180600	44069930	8900	8900	8900	8900	0
149	20250320	180500	44069930	8900	8900	8900	8900	0
150	20250320	180400	44069930	8900	8900	8900	8900	0
151	20250320	180300	44069930	8900	8900	8900	8900	0
152	20250320	180200	44069930	8900	8900	8900	8900	237
153	20250320	180100	44069930	8900	8900	8900	8900	0
154	20250320	180000	44069930	8900	8900	8900	8900	0
155	20250320	175900	44069930	8900	8900	8900	8900	0
156	20250320	175800	44069930	8900	8900	8900	8900	0
157	20250320	175700	44069930	8900	8900	8900	8900	0
158	20250320	175600	44069930	8900	8900	8900	8900	0
159	20250320	175500	44069930	8900	8900	8900	8900	0
160	20250320	175400	44069930	8900	8900	8900	8900	0
161	20250320	175300	44069930	8900	8900	8900	8900	0
162	20250320	175200	44069930	8900	8900	8900	8900	0
163	20250320	175100	44069930	8900	8900	8900	8900	0
164	20250320	175000	44069930	8900	8900	8900	8900	0
165	20250320	174900	44069930	8900	8900	8900	8900	0
166	20250320	174800	44069930	8900	8900	8900	8900	0
167	20250320	174700	44069930	8900	8900	8900	8900	0
168	20250320	174600	44069930	8900	8900	8900	8900	0
169	20250320	174500	44069930	8900	8900	8900	8900	0
170	20250320	174400	44069930	8900	8900	8900	8900	0
171	20250320	174300	44069930	8900	8900	8900	8900	0
172	20250320	174200	44069930	8900	8900	8900	8900	0
173	20250320	174100	44069930	8900	8900	8900	8900	0
174	20250320	174000	44069930	8900	8900	8900	8900	0
175	20250320	173900	44069930	8900	8900	8900	8900	0
176	20250320	173800	44069930	8900	8900	8900	8900	0
177	20250320	173700	44069930	8900	8900	8900	8900	0
178	20250320	173600	44069930	8900	8900	8900	8900	0
179	20250320	173500	44069930	8900	8900	8900	8900	0
180	20250320	173400	44069930	8900	8900	8900	8900	0
181	20250320	173300	44069930	8900	8900	8900	8900	0
182	20250320	173200	44069930	8900	8900	8900	8900	237
183	20250320	173100	44069930	8900	8900	8900	8900	0
184	20250320	173000	44069930	8900	8900	8900	8900	0
185	20250320	172900	44069930	8900	8900	8900	8900	0
186	20250320	172800	44069930	8900	8900	8900	8900	0
187	20250320	172700	44069930	8900	8900	8900	8900	0
188	20250320	172600	44069930	8900	8900	8900	8900	0
189	20250320	172500	44069930	8900	8900	8900	8900	0
190	20250320	172400	44069930	8900	8900	8900	8900	0
191	20250320	172300	44069930	8900	8900	8900	8900	0
192	20250320	172200	44069930	8900	8900	8900	8900	0
193	20250320	172100	44069930	8900	8900	8900	8900	0
194	20250320	172000	44069930	8900	8900	8900	8900	0
195	20250320	171900	44069930	8900	8900	8900	8900	0
196	20250320	171800	44069930	8900	8900	8900	8900	0
197	20250320	171700	44069930	8900	8900	8900	8900	0
198	20250320	171600	44069930	8900	8900	8900	8900	0
199	20250320	171500	44069930	8900	8900	8900	8900	0
200	20250320	171400	44069930	8900	8900	8900	8900	0
201	20250320	171300	44069930	8900	8900	8900	8900	0
202	20250320	171200	44069930	8900	8900	8900	8900	0
203	20250320	171100	44069930	8900	8900	8900	8900	0
204	20250320	171000	44069930	8900	8900	8900	8900	0
205	20250320	170900	44069930	8900	8900	8900	8900	0
206	20250320	170800	44069930	8900	8900	8900	8900	0
207	20250320	170700	44069930	8900	8900	8900	8900	0
208	20250320	170600	44069930	8900	8900	8900	8900	0
209	20250320	170500	44069930	8900	8900	8900	8900	0
210	20250320	170400	44069930	8900	8900	8900	8900	0
211	20250320	170300	44069930	8900	8900	8900	8900	0
212	20250320	170200	44069930	8900	8900	8900	8900	237
213	20250320	170100	44069930	8900	8900	8900	8900	0
214	20250320	170000	44069930	8900	8900	8900	8900	0
215	20250320	165900	44069930	8900	8900	8900	8900	0
216	20250320	165800	44069930	8900	8900	8900	8900	0
217	20250320	165700	44069930	8900	8900	8900	8900	0
218	20250320	165600	44069930	8900	8900	8900	8900	0
219	20250320	165500	44069930	8900	8900	8900	8900	0
220	20250320	165400	44069930	8900	8900	8900	8900	0
221	20250320	165300	44069930	8900	8900	8900	8900	0
222	20250320	165200	44069930	8900	8900	8900	8900	0
223	20250320	165100	44069930	8900	8900	8900	8900	0
224	20250320	165000	44069930	8900	8900	8900	8900	0
225	20250320	164900	44069930	8900	8900	8900	8900	0
226	20250320	164800	44069930	8900	8900	8900	8900	0
227	20250320	164700	44069930	8900	8900	8900	8900	0
228	20250320	164600	44069930	8900	8900	8900	8900	0
229	20250320	164500	44069930	8900	8900	8900	8900	0
230	20250320	164400	44069930	8900	8900	8900	8900	0
231	20250320	164300	44069930	8900	8900	8900	8900	0
232	20250320	164200	44069930	8900	8900	8900	8900	0
233	20250320	164100	44069930	8900	8900	8900	8900	0
234	20250320	164000	44069930	8900	8900	8900	8900	0
235	20250320	163900	44069930	8900	8900	8900	8900	0
236	20250320	163800	44069930	8900	8900	8900	8900	0
237	20250320	163700	44069930	8900	8900	8900	8900	0
238	20250320	163600	44069930	8900	8900	8900	8900	0
239	20250320	163500	44069930	8900	8900	8900	8900	0
240	20250320	163400	44069930	8900	8900	8900	8900	0
241	20250320	163300	44069930	8900	8900	8900	8900	0
242	20250320	163200	44069930	8900	8900	8900	8900	237
243	20250320	163100	44069930	8900	8900	8900	8900	0
244	20250320	163000	44069930	8900	8900	8900	8900	0
245	20250320	162900	44069930	8900	8900	8900	8900	0
246	20250320	162800	44069930	8900	8900	8900	8900	0
247	20250320	162700	44069930	8900	8900	8900	8900	0
248	20250320	162600	44069930	8900	8900	8900	8900	0
249	20250320	162500	44069930	8900	8900	8900	8900	0
250	20250320	162400	44069930	8900	8900	8900	8900	0
251	20250320	162300	44069930	8900	8900	8900	8900	0
252	20250320	162200	44069930	8900	8900	8900	8900	0
253	20250320	162100	44069930	8900	8900	8900	8900	0
254	20250320	162000	44069930	8900	8900	8900	8900	0
255	20250320	161900	44069930	8900	8900	8900	8900	0
256	20250320	161800	44069930	8900	8900	8900	8900	0
257	20250320	161700	44069930	8900	8900	8900	8900	0
258	20250320	161600	44069930	8900	8900	8900	8900	0
259	20250320	161500	44069930	8900	8900	8900	8900	0
260	20250320	161400	44069930	8900	8900	8900	8900	0
261	20250320	161300	44069930	8900	8900	8900	8900	0
262	20250320	161200	44069930	8900	8900	8900	8900	0
263	20250320	161100	44069930	8900	8900	8900	8900	0
264	20250320	161000	44069930	8900	8900	8900	8900	0
265	20250320	160900	44069930	8900	8900	8900	8900	0
266	20250320	160800	44069930	8900	8900	8900	8900	0
267	20250320	160700	44069930	8900	8900	8900	8900	0
268	20250320	160600	44069930	8900	8900	8900	8900	0
269	20250320	160500	44069930	8900	8900	8900	8900	0
270	20250320	160400	44069930	8900	8900	8900	8900	0
271	20250320	160300	44069930	8900	8900	8900	8900	0
272	20250320	160200	44069930	8900	8900	8900	8900	237
273	20250320	160100	44069930	8900	8900	8900	8900	0
274	20250320	160000	44069930	8900	8900	8900	8900	0
275	20250320	155900	44069930	8900	8900	8900	8900	0
276	20250320	155800	44069930	8900	8900	8900	8900	0
277	20250320	155700	44069930	8900	8900	8900	8900	0
278	20250320	155600	44069930	8900	8900	8900	8900	0
279	20250320	155500	44069930	8900	8900	8900	8900	0
280	20250320	155400	44069930	8900	8900	8900	8900	0
281	20250320	155300	44069930	8900	8900	8900	8900	0
282	20250320	155200	44069930	8900	8900	8900	8900	0
283	20250320	155100	44069930	8900	8900	8900	8900	0
284	20250320	155000	44069930	8900	8900	8900	8900	0
285	20250320	154900	44069930	8900	8900	8900	8900	0
286	20250320	154800	44069930	8900	8900	8900	8900	0
287	20250320	154700	44069930	8900	8900	8900	8900	0
288	20250320	154600	44069930	8900	8900	8900	8900	0
289	20250320	154500	44069930	8900	8900	8900	8900	0
290	20250320	154400	44069930	8900	8900	8900	8900	0
291	20250320	154300	44069930	8900	8900	8900	8900	0
292	20250320	154200	44069930	8900	8900	8900	8900	0
293	20250320	154100	44069930	8900	8900	8900	8900	0
294	20250320	154000	44069930	8900	8900	8900	8900	0
295	20250320	153900	44069930	8900	8900	8900	8900	0
296	20250320	153800	44069930	8900	8900	8900	8900	0
297	20250320	153700	44069930	8900	8900	8900	8900	0
298	20250320	153600	44069930	8900	8900	8900	8900	0
299	20250320	153500	44069930	8900	8900	8900	8900	0
300	20250320	153400	44069930	8900	8900	8900	8900	0
301	20250320	153300	44069930	8900	8900	8900	8900	0
302	20250320	153200	44069930	8900	8900	8900	8900	237
303	20250320	153100	44069930	8900	8900	8900	8900	0
304	20250320	153000	44069930	8900	8900	8900	8900	237
305	20250320	152900	41960630	8860	8860	8860	8860	0
306	20250320	152800	41960630	8860	8860	8860	8860	0
307	20250320	152700	41960630	8860	8860	8860	8860	0
308	20250320	152600	41960630	8860	8860	8860	8860	0
309	20250320	152500	41960630	8860	8860	8860	8860	0
310	20250320	152400	41960630	8860	8860	8860	8860	0
311	20250320	152300	41960630	8860	8860	8860	8860	0
312	20250320	152200	41960630	8860	8860	8860	8860	0
313	20250320	152100	41960630	8860	8860	8860	8860	0
314	20250320	152000	41960630	8860	8860	8860	8860	0
315	20250320	151900	41960630	8860	8860	8860	8860	0
316	20250320	151800	41960630	8860	8860	8860	8860	0
317	20250320	151700	41960630	8860	8860	8860	8860	0
318	20250320	151600	41960630	8860	8860	8860	8860	0
319	20250320	151500	41960630	8860	8860	8860	8860	34
320	20250320	151400	41659390	8870	8870	8870	8870	0
321	20250320	151300	41659390	8870	8870	8870	8870	0
322	20250320	151200	41659390	8870	8870	8870	8870	0
323	20250320	151100	41659390	8870	8870	8870	8870	0
324	20250320	151000	41659390	8870	8870	8870	8870	0
325	20250320	150900	41659390	8870	8870	8870	8870	0
326	20250320	150800	41659390	8870	8870	8870	8870	0
327	20250320	150700	41659390	8870	8870	8870	8870	0
328	20250320	150600	41659390	8870	8870	8870	8870	0
329	20250320	150500	41659390	8870	8870	8870	8870	1
330	20250320	150400	41650520	8870	8870	8870	8870	0
331	20250320	150300	41650520	8870	8870	8870	8870	0
332	20250320	150200	41650520	8870	8870	8870	8870	0
333	20250320	150100	41650520	8870	8870	8870	8870	0
334	20250320	150000	41650520	8870	8870	8870	8870	0
335	20250320	145900	41650520	8870	8870	8870	8870	2
336	20250320	145800	41632780	8820	8820	8820	8820	0
337	20250320	145700	41632780	8820	8820	8820	8820	0
338	20250320	145600	41632780	8820	8820	8820	8820	0
339	20250320	145500	41632780	8820	8820	8820	8820	0
340	20250320	145400	41632780	8820	8820	8820	8820	0
341	20250320	145300	41632780	8820	8820	8820	8820	0
342	20250320	145200	41632780	8820	8820	8820	8820	5
343	20250320	145100	41588680	8840	8840	8840	8840	0
344	20250320	145000	41588680	8840	8840	8840	8840	0
345	20250320	144900	41588680	8840	8840	8840	8840	0
346	20250320	144800	41588680	8840	8840	8840	8840	0
347	20250320	144700	41588680	8840	8840	8840	8840	200
348	20250320	144600	39820680	8880	8880	8880	8880	0
349	20250320	144500	39820680	8880	8880	8880	8880	0
350	20250320	144400	39820680	8880	8880	8880	8880	0
351	20250320	144300	39820680	8880	8880	8880	8880	0
352	20250320	144200	39820680	8880	8880	8880	8880	0
353	20250320	144100	39820680	8880	8880	8880	8880	0
354	20250320	144000	39820680	8880	8880	8880	8880	0
355	20250320	143900	39820680	8880	8880	8880	8880	0
356	20250320	143800	39820680	8880	8880	8880	8880	0
357	20250320	143700	39820680	8880	8880	8880	8880	0
358	20250320	143600	39820680	8880	8880	8880	8880	0
359	20250320	143500	39820680	8880	8880	8880	8880	0
360	20250320	143400	39820680	8880	8880	8880	8880	0
361	20250320	143300	39820680	8880	8880	8880	8880	0
362	20250320	143200	39820680	8880	8880	8880	8880	0
363	20250320	143100	39820680	8880	8880	8880	8880	0
364	20250320	143000	39820680	8880	8880	8880	8880	0
365	20250320	142900	39820680	8880	8880	8880	8880	0
366	20250320	142800	39820680	8880	8880	8880	8880	0
367	20250320	142700	39820680	8880	8880	8880	8880	0
368	20250320	142600	39820680	8880	8880	8880	8880	0
369	20250320	142500	39820680	8880	8880	8880	8880	0
370	20250320	142400	39820680	8880	8880	8880	8880	0
371	20250320	142300	39820680	8880	8850	8880	8850	301
372	20250320	142200	37156410	8850	8850	8850	8850	0
373	20250320	142100	37156410	8850	8810	8850	8810	501
374	20250320	142000	32742560	8860	8860	8860	8860	0
375	20250320	141900	32742560	8860	8860	8860	8860	16
376	20250320	141800	32600800	8870	8870	8870	8870	0
377	20250320	141700	32600800	8870	8870	8870	8870	1
378	20250320	141600	32591930	8850	8850	8850	8850	50
379	20250320	141500	32149430	8870	8870	8870	8870	0
380	20250320	141400	32149430	8870	8870	8870	8870	0
381	20250320	141300	32149430	8870	8870	8870	8870	0
382	20250320	141200	32149430	8870	8870	8870	8870	0
383	20250320	141100	32149430	8870	8870	8870	8870	0
384	20250320	141000	32149430	8870	8870	8870	8870	0
385	20250320	140900	32149430	8870	8870	8870	8870	0
386	20250320	140800	32149430	8870	8870	8870	8870	0
387	20250320	140700	32149430	8870	8870	8870	8870	0
388	20250320	140600	32149430	8870	8870	8870	8870	0
389	20250320	140500	32149430	8870	8870	8870	8870	0
390	20250320	140400	32149430	8870	8870	8870	8870	1
391	20250320	140300	32140560	8850	8850	8850	8850	0
392	20250320	140200	32140560	8850	8850	8850	8850	1
393	20250320	140100	32131710	8870	8870	8870	8870	0
394	20250320	140000	32131710	8870	8870	8870	8870	0
395	20250320	135900	32131710	8870	8870	8870	8870	0
396	20250320	135800	32131710	8870	8870	8870	8870	0
397	20250320	135700	32131710	8870	8870	8870	8870	0
398	20250320	135600	32131710	8870	8870	8870	8870	0
399	20250320	135500	32131710	8870	8870	8870	8870	0
400	20250320	135400	32131710	8870	8870	8870	8870	0
401	20250320	135300	32131710	8870	8870	8870	8870	0
402	20250320	135200	32131710	8870	8870	8870	8870	1
403	20250320	135100	32122840	8800	8800	8800	8800	0
404	20250320	135000	32122840	8800	8800	8800	8800	0
405	20250320	134900	32122840	8800	8880	8880	8800	1198
406	20250320	134800	21560880	8850	8850	8850	8850	0
407	20250320	134700	21560880	8850	8850	8850	8850	0
408	20250320	134600	21560880	8850	8850	8850	8850	0
409	20250320	134500	21560880	8850	8850	8850	8850	0
410	20250320	134400	21560880	8850	8850	8850	8850	0
411	20250320	134300	21560880	8850	8850	8850	8850	0
412	20250320	134200	21560880	8850	8850	8850	8850	0
413	20250320	134100	21560880	8850	8850	8850	8850	0
414	20250320	134000	21560880	8850	8850	8850	8850	0
415	20250320	133900	21560880	8850	8850	8850	8850	3
416	20250320	133800	21534330	8880	8880	8880	8880	0
417	20250320	133700	21534330	8880	8880	8880	8880	0
418	20250320	133600	21534330	8880	8880	8880	8880	0
419	20250320	133500	21534330	8880	8880	8880	8880	0
420	20250320	133400	21534330	8880	8880	8880	8880	0
421	20250320	133300	21534330	8880	8880	8880	8880	0
422	20250320	133200	21534330	8880	8870	8880	8870	2
423	20250320	133100	21516580	8860	8860	8860	8860	0
424	20250320	133000	21516580	8860	8860	8860	8860	0
425	20250320	132900	21516580	8860	8860	8860	8860	0
426	20250320	132800	21516580	8860	8860	8860	8860	87
427	20250320	132700	20745760	8880	8880	8880	8880	0
428	20250320	132600	20745760	8880	8880	8880	8880	1
429	20250320	132500	20736880	8900	8900	8900	8900	0
430	20250320	132400	20736880	8900	8900	8900	8900	0
431	20250320	132300	20736880	8900	8900	8900	8900	0
432	20250320	132200	20736880	8900	8900	8900	8900	0
433	20250320	132100	20736880	8900	8900	8900	8900	0
434	20250320	132000	20736880	8900	8900	8900	8900	0
435	20250320	131900	20736880	8900	8900	8900	8900	0
436	20250320	131800	20736880	8900	8900	8900	8900	0
437	20250320	131700	20736880	8900	8900	8900	8900	0
438	20250320	131600	20736880	8900	8900	8900	8900	0
439	20250320	131500	20736880	8900	8900	8900	8900	0
440	20250320	131400	20736880	8900	8900	8900	8900	0
441	20250320	131300	20736880	8900	8900	8900	8900	0
442	20250320	131200	20736880	8900	8900	8900	8900	0
443	20250320	131100	20736880	8900	8900	8900	8900	0
444	20250320	131000	20736880	8900	8900	8900	8900	0
445	20250320	130900	20736880	8900	8900	8900	8900	0
446	20250320	130800	20736880	8900	8900	8900	8900	0
447	20250320	130700	20736880	8900	8900	8900	8900	0
448	20250320	130600	20736880	8900	8900	8900	8900	0
449	20250320	130500	20736880	8900	8900	8900	8900	0
450	20250320	130400	20736880	8900	8900	8900	8900	0
451	20250320	130300	20736880	8900	8900	8900	8900	0
452	20250320	130200	20736880	8900	8860	8900	8860	70
453	20250320	130100	20115650	8900	8900	8900	8900	0
454	20250320	130000	20115650	8900	8900	8900	8900	0
455	20250320	125900	20115650	8900	8900	8900	8900	0
456	20250320	125800	20115650	8900	8900	8900	8900	0
457	20250320	125700	20115650	8900	8900	8900	8900	0
458	20250320	125600	20115650	8900	8900	8900	8900	0
459	20250320	125500	20115650	8900	8900	8900	8900	0
460	20250320	125400	20115650	8900	8900	8900	8900	0
461	20250320	125300	20115650	8900	8900	8900	8900	0
462	20250320	125200	20115650	8900	8900	8900	8900	0
463	20250320	125100	20115650	8900	8900	8900	8900	0
464	20250320	125000	20115650	8900	8900	8900	8900	0
465	20250320	124900	20115650	8900	8900	8900	8900	0
466	20250320	124800	20115650	8900	8900	8900	8900	0
467	20250320	124700	20115650	8900	8900	8900	8900	0
468	20250320	124600	20115650	8900	8900	8900	8900	0
469	20250320	124500	20115650	8900	8900	8900	8900	0
470	20250320	124400	20115650	8900	8900	8900	8900	0
471	20250320	124300	20115650	8900	8900	8900	8900	0
472	20250320	124200	20115650	8900	8900	8900	8900	0
473	20250320	124100	20115650	8900	8900	8900	8900	0
474	20250320	124000	20115650	8900	8900	8900	8900	0
475	20250320	123900	20115650	8900	8900	8900	8900	0
476	20250320	123800	20115650	8900	8900	8900	8900	0
477	20250320	123700	20115650	8900	8900	8900	8900	1
478	20250320	123600	20106750	8880	8880	8880	8880	115
479	20250320	123500	19085550	8900	8900	8900	8900	0
480	20250320	123400	19085550	8900	8900	8900	8900	0
481	20250320	123300	19085550	8900	8900	8900	8900	0
482	20250320	123200	19085550	8900	8900	8900	8900	1
483	20250320	123100	19076650	8880	8880	8880	8880	0
484	20250320	123000	19076650	8880	8880	8880	8880	0
485	20250320	122900	19076650	8880	8880	8880	8880	0
486	20250320	122800	19076650	8880	8880	8880	8880	0
487	20250320	122700	19076650	8880	8880	8880	8880	0
488	20250320	122600	19076650	8880	8880	8880	8880	0
489	20250320	122500	19076650	8880	8880	8880	8880	0
490	20250320	122400	19076650	8880	8880	8880	8880	0
491	20250320	122300	19076650	8880	8880	8880	8880	0
492	20250320	122200	19076650	8880	8880	8880	8880	0
493	20250320	122100	19076650	8880	8880	8880	8880	0
494	20250320	122000	19076650	8880	8880	8880	8880	0
495	20250320	121900	19076650	8880	8880	8880	8880	0
496	20250320	121800	19076650	8880	8880	8880	8880	2
497	20250320	121700	19058890	8910	8910	8910	8910	0
498	20250320	121600	19058890	8910	8910	8910	8910	0
499	20250320	121500	19058890	8910	8910	8910	8910	0
500	20250320	121400	19058890	8910	8910	8910	8910	0
501	20250320	121300	19058890	8910	8910	8910	8910	0
502	20250320	121200	19058890	8910	8910	8910	8910	0
503	20250320	121100	19058890	8910	8910	8910	8910	0
504	20250320	121000	19058890	8910	8910	8910	8910	0
505	20250320	120900	19058890	8910	8910	8910	8910	0
506	20250320	120800	19058890	8910	8910	8910	8910	0
507	20250320	120700	19058890	8910	8910	8910	8910	0
508	20250320	120600	19058890	8910	8910	8910	8910	0
509	20250320	120500	19058890	8910	8910	8910	8910	0
510	20250320	120400	19058890	8910	8910	8910	8910	0
511	20250320	120300	19058890	8910	8910	8910	8910	0
512	20250320	120200	19058890	8910	8900	8910	8900	22
513	20250320	120100	18863080	8900	8900	8900	8900	0
514	20250320	120000	18863080	8900	8900	8900	8900	1
515	20250320	115900	18854180	8890	8890	8890	8890	307
516	20250320	115800	16124950	8900	8900	8900	8900	107
517	20250320	115700	15172650	8910	8910	8910	8910	107
518	20250320	115600	14219280	8920	8920	8920	8920	38
519	20250320	115500	13880320	8940	8940	8940	8940	0
520	20250320	115400	13880320	8940	8940	8940	8940	0
521	20250320	115300	13880320	8940	8940	8940	8940	0
522	20250320	115200	13880320	8940	8940	8940	8940	0
523	20250320	115100	13880320	8940	8940	8940	8940	0
524	20250320	115000	13880320	8940	8940	8940	8940	0
525	20250320	114900	13880320	8940	8940	8940	8940	0
526	20250320	114800	13880320	8940	8940	8940	8940	0
527	20250320	114700	13880320	8940	8940	8940	8940	0
528	20250320	114600	13880320	8940	8940	8940	8940	0
529	20250320	114500	13880320	8940	8940	8940	8940	0
530	20250320	114400	13880320	8940	8940	8940	8940	0
531	20250320	114300	13880320	8940	8940	8940	8940	0
532	20250320	114200	13880320	8940	8940	8940	8940	0
533	20250320	114100	13880320	8940	8940	8940	8940	0
534	20250320	114000	13880320	8940	8940	8940	8940	0
535	20250320	113900	13880320	8940	8940	8940	8940	0
536	20250320	113800	13880320	8940	8940	8940	8940	0
537	20250320	113700	13880320	8940	8940	8940	8940	0
538	20250320	113600	13880320	8940	8940	8940	8940	0
539	20250320	113500	13880320	8940	8940	8940	8940	0
540	20250320	113400	13880320	8940	8940	8940	8940	0
541	20250320	113300	13880320	8940	8940	8940	8940	0
542	20250320	113200	13880320	8940	8940	8940	8940	0
543	20250320	113100	13880320	8940	8940	8940	8940	0
544	20250320	113000	13880320	8940	8940	8940	8940	0
545	20250320	112900	13880320	8940	8940	8940	8940	0
546	20250320	112800	13880320	8940	8940	8940	8940	0
547	20250320	112700	13880320	8940	8940	8940	8940	0
548	20250320	112600	13880320	8940	8940	8940	8940	0
549	20250320	112500	13880320	8940	8940	8940	8940	0
550	20250320	112400	13880320	8940	8940	8940	8940	0
551	20250320	112300	13880320	8940	8940	8940	8940	0
552	20250320	112200	13880320	8940	8940	8940	8940	0
553	20250320	112100	13880320	8940	8940	8940	8940	0
554	20250320	112000	13880320	8940	8940	8940	8940	0
555	20250320	111900	13880320	8940	8940	8940	8940	0
556	20250320	111800	13880320	8940	8940	8940	8940	0
557	20250320	111700	13880320	8940	8940	8940	8940	0
558	20250320	111600	13880320	8940	8940	8940	8940	0
559	20250320	111500	13880320	8940	8940	8940	8940	0
560	20250320	111400	13880320	8940	8940	8940	8940	0
561	20250320	111300	13880320	8940	8940	8940	8940	0
562	20250320	111200	13880320	8940	8940	8940	8940	0
563	20250320	111100	13880320	8940	8940	8940	8940	0
564	20250320	111000	13880320	8940	8940	8940	8940	0
565	20250320	110900	13880320	8940	8940	8940	8940	0
566	20250320	110800	13880320	8940	8940	8940	8940	0
567	20250320	110700	13880320	8940	8940	8940	8940	0
568	20250320	110600	13880320	8940	8940	8940	8940	0
569	20250320	110500	13880320	8940	8940	8940	8940	0
570	20250320	110400	13880320	8940	8940	8940	8940	0
571	20250320	110300	13880320	8940	8940	8940	8940	0
572	20250320	110200	13880320	8940	8940	8940	8940	0
573	20250320	110100	13880320	8940	8940	8940	8940	0
574	20250320	110000	13880320	8940	8940	8940	8940	0
575	20250320	105900	13880320	8940	8940	8940	8940	0
576	20250320	105800	13880320	8940	8940	8940	8940	0
577	20250320	105700	13880320	8940	8940	8940	8940	0
578	20250320	105600	13880320	8940	8940	8940	8940	0
579	20250320	105500	13880320	8940	8940	8940	8940	0
580	20250320	105400	13880320	8940	8940	8940	8940	0
581	20250320	105300	13880320	8940	8940	8940	8940	0
582	20250320	105200	13880320	8940	8940	8940	8940	0
583	20250320	105100	13880320	8940	8940	8940	8940	0
584	20250320	105000	13880320	8940	8940	8940	8940	0
585	20250320	104900	13880320	8940	8940	8940	8940	0
586	20250320	104800	13880320	8940	8940	8940	8940	0
587	20250320	104700	13880320	8940	8940	8940	8940	0
588	20250320	104600	13880320	8940	8940	8940	8940	0
589	20250320	104500	13880320	8940	8940	8940	8940	0
590	20250320	104400	13880320	8940	8940	8940	8940	2
591	20250320	104300	13862440	8940	8940	8940	8940	0
592	20250320	104200	13862440	8940	8940	8940	8940	0
593	20250320	104100	13862440	8940	8940	8940	8940	0
594	20250320	104000	13862440	8940	8940	8940	8940	0
595	20250320	103900	13862440	8940	8940	8940	8940	0
596	20250320	103800	13862440	8940	8940	8940	8940	0
597	20250320	103700	13862440	8940	8940	8940	8940	0
598	20250320	103600	13862440	8940	8940	8940	8940	0
599	20250320	103500	13862440	8940	8940	8940	8940	0
600	20250320	103400	13862440	8940	8940	8940	8940	0
601	20250320	103300	13862440	8940	8940	8940	8940	0
602	20250320	103200	13862440	8940	8940	8940	8940	0
603	20250320	103100	13862440	8940	8940	8940	8940	0
604	20250320	103000	13862440	8940	8940	8940	8940	0
605	20250320	102900	13862440	8940	8940	8940	8940	0
606	20250320	102800	13862440	8940	8940	8940	8940	0
607	20250320	102700	13862440	8940	8940	8940	8940	0
608	20250320	102600	13862440	8940	8940	8940	8940	0
609	20250320	102500	13862440	8940	8940	8940	8940	0
610	20250320	102400	13862440	8940	8940	8940	8940	1
611	20250320	102300	13853500	8940	8940	8940	8940	0
612	20250320	102200	13853500	8940	8940	8940	8940	0
613	20250320	102100	13853500	8940	8940	8940	8940	0
614	20250320	102000	13853500	8940	8940	8940	8940	0
615	20250320	101900	13853500	8940	8940	8940	8940	10
616	20250320	101800	13764100	8940	8940	8940	8940	0
617	20250320	101700	13764100	8940	8940	8940	8940	0
618	20250320	101600	13764100	8940	8940	8940	8940	4
619	20250320	101500	13728340	8920	8930	8930	8920	395
620	20250320	101400	10202990	8930	8930	8930	8930	112
621	20250320	101300	9202830	8970	8970	8970	8970	0
622	20250320	101200	9202830	8970	8970	8970	8970	0
623	20250320	101100	9202830	8970	8970	8970	8970	0
624	20250320	101000	9202830	8970	8970	8970	8970	0
625	20250320	100900	9202830	8970	8970	8970	8970	0
626	20250320	100800	9202830	8970	8970	8970	8970	0
627	20250320	100700	9202830	8970	8960	8970	8960	53
628	20250320	100600	8727900	8990	8990	8990	8990	0
629	20250320	100500	8727900	8990	8990	8990	8990	0
630	20250320	100400	8727900	8990	8990	8990	8990	0
631	20250320	100300	8727900	8990	8990	8990	8990	0
632	20250320	100200	8727900	8990	8990	8990	8990	0
633	20250320	100100	8727900	8990	8990	8990	8990	0
634	20250320	100000	8727900	8990	8990	8990	8990	0
635	20250320	095900	8727900	8990	8990	8990	8990	0
636	20250320	095800	8727900	8990	8990	8990	8990	0
637	20250320	095700	8727900	8990	8990	8990	8990	0
638	20250320	095600	8727900	8990	8990	8990	8990	0
639	20250320	095500	8727900	8990	8990	8990	8990	0
640	20250320	095400	8727900	8990	8990	8990	8990	0
641	20250320	095300	8727900	8990	8990	8990	8990	0
642	20250320	095200	8727900	8990	8990	8990	8990	0
643	20250320	095100	8727900	8990	8990	8990	8990	0
644	20250320	095000	8727900	8990	8990	8990	8990	0
645	20250320	094900	8727900	8990	8990	8990	8990	0
646	20250320	094800	8727900	8990	8990	8990	8990	0
647	20250320	094700	8727900	8990	8990	8990	8990	0
648	20250320	094600	8727900	8990	8990	8990	8990	0
649	20250320	094500	8727900	8990	8990	8990	8990	0
650	20250320	094400	8727900	8990	8990	8990	8990	1
651	20250320	094300	8718910	8970	8970	8970	8970	15
652	20250320	094200	8584360	8970	8970	8970	8970	0
653	20250320	094100	8584360	8970	8970	8970	8970	0
654	20250320	094000	8584360	8970	8970	8970	8970	30
655	20250320	093900	8315260	9000	9000	9000	9000	0
656	20250320	093800	8315260	9000	9000	9000	9000	0
657	20250320	093700	8315260	9000	9000	9000	9000	1
658	20250320	093600	8306260	9000	8990	9000	8990	100
659	20250320	093500	7406760	9000	9000	9000	9000	0
660	20250320	093400	7406760	9000	9000	9000	9000	0
661	20250320	093300	7406760	9000	9000	9000	9000	0
662	20250320	093200	7406760	9000	9000	9000	9000	0
663	20250320	093100	7406760	9000	8980	9000	8980	72
664	20250320	093000	6760180	8960	8960	8960	8960	0
665	20250320	092900	6760180	8960	8960	8960	8960	0
666	20250320	092800	6760180	8960	8960	8960	8960	34
667	20250320	092700	6455540	8990	8990	9000	8990	158
668	20250320	092600	5034550	8990	8990	8990	8990	0
669	20250320	092500	5034550	8990	8990	8990	8990	0
670	20250320	092400	5034550	8990	8990	8990	8990	0
671	20250320	092300	5034550	8990	8990	8990	8990	0
672	20250320	092200	5034550	8990	8990	8990	8990	0
673	20250320	092100	5034550	8990	8940	8990	8940	2
674	20250320	092000	5016620	8990	8990	8990	8990	53
675	20250320	091900	4540150	8900	8900	8900	8900	0
676	20250320	091800	4540150	8900	8980	9000	8900	504
677	20250320	091700	8950	8950	8950	8950	8950	0
678	20250320	091600	8950	8950	8950	8950	8950	0
679	20250320	091500	8950	8950	8950	8950	8950	0
680	20250320	091400	8950	8950	8950	8950	8950	0
681	20250320	091300	8950	8950	8950	8950	8950	0
682	20250320	091200	8950	8950	8950	8950	8950	0
683	20250320	091100	8950	8950	8950	8950	8950	0
684	20250320	091000	8950	8950	8950	8950	8950	0
685	20250320	090900	8950	8950	8950	8950	8950	0
686	20250320	090800	8950	8950	8950	8950	8950	0
687	20250320	090700	8950	8950	8950	8950	8950	0
688	20250320	090600	8950	8950	8950	8950	8950	1
689	20250320	090500	0	8930	8930	8930	8930	0
690	20250320	090400	0	8930	8930	8930	8930	0
691	20250320	090300	0	8930	8930	8930	8930	0
692	20250320	090200	0	8930	8930	8930	8930	0
693	20250320	090100	0	8930	8930	8930	8930	0
694	20250320	090000	0	8930	8930	8930	8930	0