KissMeData/071950/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	195300	52898950	9670	9670	9670	9670	441
3	20250320	195200	52898950	9670	9670	9670	9670	0
4	20250320	195100	52898950	9670	9670	9670	9670	0
5	20250320	195000	52898950	9670	9670	9670	9670	0
6	20250320	194900	52898950	9670	9670	9670	9670	0
7	20250320	194800	52898950	9670	9670	9670	9670	0
8	20250320	194700	52898950	9670	9670	9670	9670	0
9	20250320	194600	52898950	9670	9670	9670	9670	0
10	20250320	194500	52898950	9670	9670	9670	9670	0
11	20250320	194400	52898950	9670	9670	9670	9670	0
12	20250320	194300	52898950	9670	9670	9670	9670	0
13	20250320	194200	52898950	9670	9670	9670	9670	0
14	20250320	194100	52898950	9670	9670	9670	9670	0
15	20250320	194000	52898950	9670	9670	9670	9670	0
16	20250320	193900	52898950	9670	9670	9670	9670	0
17	20250320	193800	52898950	9670	9670	9670	9670	0
18	20250320	193700	52898950	9670	9670	9670	9670	0
19	20250320	193600	52898950	9670	9670	9670	9670	0
20	20250320	193500	52898950	9670	9670	9670	9670	0
21	20250320	193400	52898950	9670	9670	9670	9670	0
22	20250320	193300	52898950	9670	9670	9670	9670	0
23	20250320	193200	52898950	9670	9670	9670	9670	0
24	20250320	193100	52898950	9670	9670	9670	9670	0
25	20250320	193000	52898950	9670	9670	9670	9670	0
26	20250320	192900	52898950	9670	9670	9670	9670	0
27	20250320	192800	52898950	9670	9670	9670	9670	0
28	20250320	192700	52898950	9670	9670	9670	9670	0
29	20250320	192600	52898950	9670	9670	9670	9670	0
30	20250320	192500	52898950	9670	9670	9670	9670	0
31	20250320	192400	52898950	9670	9670	9670	9670	0
32	20250320	192300	52898950	9670	9670	9670	9670	441
33	20250320	192200	52898950	9670	9670	9670	9670	0
34	20250320	192100	52898950	9670	9670	9670	9670	0
35	20250320	192000	52898950	9670	9670	9670	9670	0
36	20250320	191900	52898950	9670	9670	9670	9670	0
37	20250320	191800	52898950	9670	9670	9670	9670	0
38	20250320	191700	52898950	9670	9670	9670	9670	0
39	20250320	191600	52898950	9670	9670	9670	9670	0
40	20250320	191500	52898950	9670	9670	9670	9670	0
41	20250320	191400	52898950	9670	9670	9670	9670	0
42	20250320	191300	52898950	9670	9670	9670	9670	0
43	20250320	191200	52898950	9670	9670	9670	9670	0
44	20250320	191100	52898950	9670	9670	9670	9670	0
45	20250320	191000	52898950	9670	9670	9670	9670	0
46	20250320	190900	52898950	9670	9670	9670	9670	0
47	20250320	190800	52898950	9670	9670	9670	9670	0
48	20250320	190700	52898950	9670	9670	9670	9670	0
49	20250320	190600	52898950	9670	9670	9670	9670	0
50	20250320	190500	52898950	9670	9670	9670	9670	0
51	20250320	190400	52898950	9670	9670	9670	9670	0
52	20250320	190300	52898950	9670	9670	9670	9670	0
53	20250320	190200	52898950	9670	9670	9670	9670	0
54	20250320	190100	52898950	9670	9670	9670	9670	0
55	20250320	190000	52898950	9670	9670	9670	9670	0
56	20250320	185900	52898950	9670	9670	9670	9670	0
57	20250320	185800	52898950	9670	9670	9670	9670	0
58	20250320	185700	52898950	9670	9670	9670	9670	0
59	20250320	185600	52898950	9670	9670	9670	9670	0
60	20250320	185500	52898950	9670	9670	9670	9670	0
61	20250320	185400	52898950	9670	9670	9670	9670	0
62	20250320	185300	52898950	9670	9670	9670	9670	441
63	20250320	185200	52898950	9670	9670	9670	9670	0
64	20250320	185100	52898950	9670	9670	9670	9670	0
65	20250320	185000	52898950	9670	9670	9670	9670	0
66	20250320	184900	52898950	9670	9670	9670	9670	0
67	20250320	184800	52898950	9670	9670	9670	9670	0
68	20250320	184700	52898950	9670	9670	9670	9670	0
69	20250320	184600	52898950	9670	9670	9670	9670	0
70	20250320	184500	52898950	9670	9670	9670	9670	0
71	20250320	184400	52898950	9670	9670	9670	9670	0
72	20250320	184300	52898950	9670	9670	9670	9670	0
73	20250320	184200	52898950	9670	9670	9670	9670	0
74	20250320	184100	52898950	9670	9670	9670	9670	0
75	20250320	184000	52898950	9670	9670	9670	9670	0
76	20250320	183900	52898950	9670	9670	9670	9670	0
77	20250320	183800	52898950	9670	9670	9670	9670	0
78	20250320	183700	52898950	9670	9670	9670	9670	0
79	20250320	183600	52898950	9670	9670	9670	9670	0
80	20250320	183500	52898950	9670	9670	9670	9670	0
81	20250320	183400	52898950	9670	9670	9670	9670	0
82	20250320	183300	52898950	9670	9670	9670	9670	0
83	20250320	183200	52898950	9670	9670	9670	9670	0
84	20250320	183100	52898950	9670	9670	9670	9670	0
85	20250320	183000	52898950	9670	9670	9670	9670	0
86	20250320	182900	52898950	9670	9670	9670	9670	0
87	20250320	182800	52898950	9670	9670	9670	9670	0
88	20250320	182700	52898950	9670	9670	9670	9670	0
89	20250320	182600	52898950	9670	9670	9670	9670	0
90	20250320	182500	52898950	9670	9670	9670	9670	0
91	20250320	182400	52898950	9670	9670	9670	9670	0
92	20250320	182300	52898950	9670	9670	9670	9670	441
93	20250320	182200	52898950	9670	9670	9670	9670	0
94	20250320	182100	52898950	9670	9670	9670	9670	0
95	20250320	182000	52898950	9670	9670	9670	9670	0
96	20250320	181900	52898950	9670	9670	9670	9670	0
97	20250320	181800	52898950	9670	9670	9670	9670	0
98	20250320	181700	52898950	9670	9670	9670	9670	0
99	20250320	181600	52898950	9670	9670	9670	9670	0
100	20250320	181500	52898950	9670	9670	9670	9670	0
101	20250320	181400	52898950	9670	9670	9670	9670	0
102	20250320	181300	52898950	9670	9670	9670	9670	0
103	20250320	181200	52898950	9670	9670	9670	9670	0
104	20250320	181100	52898950	9670	9670	9670	9670	0
105	20250320	181000	52898950	9670	9670	9670	9670	0
106	20250320	180900	52898950	9670	9670	9670	9670	0
107	20250320	180800	52898950	9670	9670	9670	9670	0
108	20250320	180700	52898950	9670	9670	9670	9670	0
109	20250320	180600	52898950	9670	9670	9670	9670	0
110	20250320	180500	52898950	9670	9670	9670	9670	0
111	20250320	180400	52898950	9670	9670	9670	9670	0
112	20250320	180300	52898950	9670	9670	9670	9670	0
113	20250320	180200	52898950	9670	9670	9670	9670	0
114	20250320	180100	52898950	9670	9670	9670	9670	0
115	20250320	180000	52898950	9670	9670	9670	9670	0
116	20250320	175900	52898950	9670	9670	9670	9670	0
117	20250320	175800	52898950	9670	9670	9670	9670	0
118	20250320	175700	52898950	9670	9670	9670	9670	0
119	20250320	175600	52898950	9670	9670	9670	9670	0
120	20250320	175500	52898950	9670	9670	9670	9670	0
121	20250320	175400	52898950	9670	9670	9670	9670	0
122	20250320	175300	52898950	9670	9670	9670	9670	441
123	20250320	175200	52898950	9670	9670	9670	9670	0
124	20250320	175100	52898950	9670	9670	9670	9670	0
125	20250320	175000	52898950	9670	9670	9670	9670	0
126	20250320	174900	52898950	9670	9670	9670	9670	0
127	20250320	174800	52898950	9670	9670	9670	9670	0
128	20250320	174700	52898950	9670	9670	9670	9670	0
129	20250320	174600	52898950	9670	9670	9670	9670	0
130	20250320	174500	52898950	9670	9670	9670	9670	0
131	20250320	174400	52898950	9670	9670	9670	9670	0
132	20250320	174300	52898950	9670	9670	9670	9670	0
133	20250320	174200	52898950	9670	9670	9670	9670	0
134	20250320	174100	52898950	9670	9670	9670	9670	0
135	20250320	174000	52898950	9670	9670	9670	9670	0
136	20250320	173900	52898950	9670	9670	9670	9670	0
137	20250320	173800	52898950	9670	9670	9670	9670	0
138	20250320	173700	52898950	9670	9670	9670	9670	0
139	20250320	173600	52898950	9670	9670	9670	9670	0
140	20250320	173500	52898950	9670	9670	9670	9670	0
141	20250320	173400	52898950	9670	9670	9670	9670	0
142	20250320	173300	52898950	9670	9670	9670	9670	0
143	20250320	173200	52898950	9670	9670	9670	9670	0
144	20250320	173100	52898950	9670	9670	9670	9670	0
145	20250320	173000	52898950	9670	9670	9670	9670	0
146	20250320	172900	52898950	9670	9670	9670	9670	0
147	20250320	172800	52898950	9670	9670	9670	9670	0
148	20250320	172700	52898950	9670	9670	9670	9670	0
149	20250320	172600	52898950	9670	9670	9670	9670	0
150	20250320	172500	52898950	9670	9670	9670	9670	0
151	20250320	172400	52898950	9670	9670	9670	9670	0
152	20250320	172300	52898950	9670	9670	9670	9670	441
153	20250320	172200	52898950	9670	9670	9670	9670	0
154	20250320	172100	52898950	9670	9670	9670	9670	0
155	20250320	172000	52898950	9670	9670	9670	9670	0
156	20250320	171900	52898950	9670	9670	9670	9670	0
157	20250320	171800	52898950	9670	9670	9670	9670	0
158	20250320	171700	52898950	9670	9670	9670	9670	0
159	20250320	171600	52898950	9670	9670	9670	9670	0
160	20250320	171500	52898950	9670	9670	9670	9670	0
161	20250320	171400	52898950	9670	9670	9670	9670	0
162	20250320	171300	52898950	9670	9670	9670	9670	0
163	20250320	171200	52898950	9670	9670	9670	9670	0
164	20250320	171100	52898950	9670	9670	9670	9670	0
165	20250320	171000	52898950	9670	9670	9670	9670	0
166	20250320	170900	52898950	9670	9670	9670	9670	0
167	20250320	170800	52898950	9670	9670	9670	9670	0
168	20250320	170700	52898950	9670	9670	9670	9670	0
169	20250320	170600	52898950	9670	9670	9670	9670	0
170	20250320	170500	52898950	9670	9670	9670	9670	0
171	20250320	170400	52898950	9670	9670	9670	9670	0
172	20250320	170300	52898950	9670	9670	9670	9670	0
173	20250320	170200	52898950	9670	9670	9670	9670	0
174	20250320	170100	52898950	9670	9670	9670	9670	0
175	20250320	170000	52898950	9670	9670	9670	9670	0
176	20250320	165900	52898950	9670	9670	9670	9670	0
177	20250320	165800	52898950	9670	9670	9670	9670	0
178	20250320	165700	52898950	9670	9670	9670	9670	0
179	20250320	165600	52898950	9670	9670	9670	9670	0
180	20250320	165500	52898950	9670	9670	9670	9670	0
181	20250320	165400	52898950	9670	9670	9670	9670	0
182	20250320	165300	52898950	9670	9670	9670	9670	441
183	20250320	165200	52898950	9670	9670	9670	9670	0
184	20250320	165100	52898950	9670	9670	9670	9670	0
185	20250320	165000	52898950	9670	9670	9670	9670	0
186	20250320	164900	52898950	9670	9670	9670	9670	0
187	20250320	164800	52898950	9670	9670	9670	9670	0
188	20250320	164700	52898950	9670	9670	9670	9670	0
189	20250320	164600	52898950	9670	9670	9670	9670	0
190	20250320	164500	52898950	9670	9670	9670	9670	0
191	20250320	164400	52898950	9670	9670	9670	9670	0
192	20250320	164300	52898950	9670	9670	9670	9670	0
193	20250320	164200	52898950	9670	9670	9670	9670	0
194	20250320	164100	52898950	9670	9670	9670	9670	0
195	20250320	164000	52898950	9670	9670	9670	9670	0
196	20250320	163900	52898950	9670	9670	9670	9670	0
197	20250320	163800	52898950	9670	9670	9670	9670	0
198	20250320	163700	52898950	9670	9670	9670	9670	0
199	20250320	163600	52898950	9670	9670	9670	9670	0
200	20250320	163500	52898950	9670	9670	9670	9670	0
201	20250320	163400	52898950	9670	9670	9670	9670	0
202	20250320	163300	52898950	9670	9670	9670	9670	0
203	20250320	163200	52898950	9670	9670	9670	9670	0
204	20250320	163100	52898950	9670	9670	9670	9670	0
205	20250320	163000	52898950	9670	9670	9670	9670	0
206	20250320	162900	52898950	9670	9670	9670	9670	0
207	20250320	162800	52898950	9670	9670	9670	9670	0
208	20250320	162700	52898950	9670	9670	9670	9670	0
209	20250320	162600	52898950	9670	9670	9670	9670	0
210	20250320	162500	52898950	9670	9670	9670	9670	0
211	20250320	162400	52898950	9670	9670	9670	9670	0
212	20250320	162300	52898950	9670	9670	9670	9670	441
213	20250320	162200	52898950	9670	9670	9670	9670	0
214	20250320	162100	52898950	9670	9670	9670	9670	0
215	20250320	162000	52898950	9670	9670	9670	9670	0
216	20250320	161900	52898950	9670	9670	9670	9670	0
217	20250320	161800	52898950	9670	9670	9670	9670	0
218	20250320	161700	52898950	9670	9670	9670	9670	0
219	20250320	161600	52898950	9670	9670	9670	9670	0
220	20250320	161500	52898950	9670	9670	9670	9670	0
221	20250320	161400	52898950	9670	9670	9670	9670	0
222	20250320	161300	52898950	9670	9670	9670	9670	0
223	20250320	161200	52898950	9670	9670	9670	9670	0
224	20250320	161100	52898950	9670	9670	9670	9670	0
225	20250320	161000	52898950	9670	9670	9670	9670	0
226	20250320	160900	52898950	9670	9670	9670	9670	0
227	20250320	160800	52898950	9670	9670	9670	9670	0
228	20250320	160700	52898950	9670	9670	9670	9670	0
229	20250320	160600	52898950	9670	9670	9670	9670	0
230	20250320	160500	52898950	9670	9670	9670	9670	0
231	20250320	160400	52898950	9670	9670	9670	9670	0
232	20250320	160300	52898950	9670	9670	9670	9670	0
233	20250320	160200	52898950	9670	9670	9670	9670	0
234	20250320	160100	52898950	9670	9670	9670	9670	0
235	20250320	160000	52898950	9670	9670	9670	9670	0
236	20250320	155900	52898950	9670	9670	9670	9670	0
237	20250320	155800	52898950	9670	9670	9670	9670	0
238	20250320	155700	52898950	9670	9670	9670	9670	0
239	20250320	155600	52898950	9670	9670	9670	9670	0
240	20250320	155500	52898950	9670	9670	9670	9670	0
241	20250320	155400	52898950	9670	9670	9670	9670	0
242	20250320	155300	52898950	9670	9670	9670	9670	441
243	20250320	155200	52898950	9670	9670	9670	9670	0
244	20250320	155100	52898950	9670	9670	9670	9670	0
245	20250320	155000	52898950	9670	9670	9670	9670	0
246	20250320	154900	52898950	9670	9670	9670	9670	0
247	20250320	154800	52898950	9670	9670	9670	9670	0
248	20250320	154700	52898950	9670	9670	9670	9670	0
249	20250320	154600	52898950	9670	9670	9670	9670	0
250	20250320	154500	52898950	9670	9670	9670	9670	0
251	20250320	154400	52898950	9670	9670	9670	9670	0
252	20250320	154300	52898950	9670	9670	9670	9670	0
253	20250320	154200	52898950	9670	9670	9670	9670	0
254	20250320	154100	52898950	9670	9670	9670	9670	0
255	20250320	154000	52898950	9670	9670	9670	9670	0
256	20250320	153900	52898950	9670	9670	9670	9670	0
257	20250320	153800	52898950	9670	9670	9670	9670	0
258	20250320	153700	52898950	9670	9670	9670	9670	0
259	20250320	153600	52898950	9670	9670	9670	9670	0
260	20250320	153500	52898950	9670	9670	9670	9670	0
261	20250320	153400	52898950	9670	9670	9670	9670	0
262	20250320	153300	52898950	9670	9670	9670	9670	0
263	20250320	153200	52898950	9670	9670	9670	9670	0
264	20250320	153100	52898950	9670	9670	9670	9670	0
265	20250320	153000	52898950	9670	9670	9670	9670	441
266	20250320	152900	48634480	9720	9720	9720	9720	0
267	20250320	152800	48634480	9720	9720	9720	9720	0
268	20250320	152700	48634480	9720	9720	9720	9720	0
269	20250320	152600	48634480	9720	9720	9720	9720	0
270	20250320	152500	48634480	9720	9720	9720	9720	0
271	20250320	152400	48634480	9720	9720	9720	9720	0
272	20250320	152300	48634480	9720	9720	9720	9720	0
273	20250320	152200	48634480	9720	9720	9720	9720	0
274	20250320	152100	48634480	9720	9720	9720	9720	0
275	20250320	152000	48634480	9720	9720	9720	9720	0
276	20250320	151900	48634480	9720	9720	9720	9720	20
277	20250320	151800	48440080	9680	9680	9680	9680	0
278	20250320	151700	48440080	9680	9680	9680	9680	0
279	20250320	151600	48440080	9680	9680	9680	9680	0
280	20250320	151500	48440080	9680	9680	9680	9680	0
281	20250320	151400	48440080	9680	9680	9680	9680	0
282	20250320	151300	48440080	9680	9680	9680	9680	0
283	20250320	151200	48440080	9680	9680	9680	9680	0
284	20250320	151100	48440080	9680	9680	9680	9680	0
285	20250320	151000	48440080	9680	9680	9680	9680	49
286	20250320	150900	47965760	9680	9680	9680	9680	0
287	20250320	150800	47965760	9680	9680	9680	9680	0
288	20250320	150700	47965760	9680	9690	9690	9680	93
289	20250320	150600	47064650	9730	9720	9730	9720	10
290	20250320	150500	46967410	9720	9720	9720	9720	0
291	20250320	150400	46967410	9720	9720	9720	9720	0
292	20250320	150300	46967410	9720	9720	9720	9720	0
293	20250320	150200	46967410	9720	9720	9720	9720	0
294	20250320	150100	46967410	9720	9720	9720	9720	0
295	20250320	150000	46967410	9720	9720	9720	9720	0
296	20250320	145900	46967410	9720	9720	9720	9720	0
297	20250320	145800	46967410	9720	9720	9720	9720	84
298	20250320	145700	46150930	9720	9720	9720	9720	83
299	20250320	145600	45344170	9730	9730	9730	9730	0
300	20250320	145500	45344170	9730	9720	9730	9720	10
301	20250320	145400	45246950	9680	9680	9680	9680	0
302	20250320	145300	45246950	9680	9680	9680	9680	0
303	20250320	145200	45246950	9680	9680	9680	9680	0
304	20250320	145100	45246950	9680	9680	9680	9680	105
305	20250320	145000	44230550	9740	9740	9740	9740	0
306	20250320	144900	44230550	9740	9740	9740	9740	0
307	20250320	144800	44230550	9740	9740	9740	9740	0
308	20250320	144700	44230550	9740	9740	9740	9740	0
309	20250320	144600	44230550	9740	9740	9740	9740	0
310	20250320	144500	44230550	9740	9740	9740	9740	0
311	20250320	144400	44230550	9740	9740	9740	9740	0
312	20250320	144300	44230550	9740	9740	9740	9740	0
313	20250320	144200	44230550	9740	9740	9740	9740	0
314	20250320	144100	44230550	9740	9740	9740	9740	0
315	20250320	144000	44230550	9740	9740	9740	9740	0
316	20250320	143900	44230550	9740	9740	9740	9740	10
317	20250320	143800	44133150	9690	9690	9690	9690	0
318	20250320	143700	44133150	9690	9690	9690	9690	0
319	20250320	143600	44133150	9690	9690	9690	9690	0
320	20250320	143500	44133150	9690	9690	9690	9690	0
321	20250320	143400	44133150	9690	9690	9690	9690	0
322	20250320	143300	44133150	9690	9690	9690	9690	0
323	20250320	143200	44133150	9690	9690	9690	9690	0
324	20250320	143100	44133150	9690	9690	9690	9690	0
325	20250320	143000	44133150	9690	9690	9690	9690	0
326	20250320	142900	44133150	9690	9690	9690	9690	0
327	20250320	142800	44133150	9690	9690	9690	9690	0
328	20250320	142700	44133150	9690	9690	9690	9690	99
329	20250320	142600	43173840	9700	9700	9700	9700	0
330	20250320	142500	43173840	9700	9700	9700	9700	0
331	20250320	142400	43173840	9700	9700	9700	9700	0
332	20250320	142300	43173840	9700	9700	9700	9700	0
333	20250320	142200	43173840	9700	9700	9700	9700	0
334	20250320	142100	43173840	9700	9700	9700	9700	0
335	20250320	142000	43173840	9700	9700	9700	9700	0
336	20250320	141900	43173840	9700	9700	9700	9700	0
337	20250320	141800	43173840	9700	9700	9700	9700	0
338	20250320	141700	43173840	9700	9700	9700	9700	0
339	20250320	141600	43173840	9700	9700	9700	9700	0
340	20250320	141500	43173840	9700	9700	9700	9700	0
341	20250320	141400	43173840	9700	9700	9700	9700	0
342	20250320	141300	43173840	9700	9700	9700	9700	0
343	20250320	141200	43173840	9700	9700	9700	9700	0
344	20250320	141100	43173840	9700	9700	9700	9700	0
345	20250320	141000	43173840	9700	9700	9700	9700	0
346	20250320	140900	43173840	9700	9700	9700	9700	0
347	20250320	140800	43173840	9700	9700	9700	9700	0
348	20250320	140700	43173840	9700	9700	9700	9700	0
349	20250320	140600	43173840	9700	9700	9700	9700	0
350	20250320	140500	43173840	9700	9700	9700	9700	0
351	20250320	140400	43173840	9700	9700	9700	9700	0
352	20250320	140300	43173840	9700	9700	9700	9700	0
353	20250320	140200	43173840	9700	9700	9700	9700	0
354	20250320	140100	43173840	9700	9700	9700	9700	0
355	20250320	140000	43173840	9700	9710	9710	9700	200
356	20250320	135900	41233830	9760	9760	9760	9760	5
357	20250320	135800	41185030	9760	9760	9760	9760	5
358	20250320	135700	41136230	9800	9800	9800	9800	0
359	20250320	135600	41136230	9800	9800	9800	9800	0
360	20250320	135500	41136230	9800	9800	9800	9800	0
361	20250320	135400	41136230	9800	9800	9800	9800	0
362	20250320	135300	41136230	9800	9800	9800	9800	0
363	20250320	135200	41136230	9800	9800	9800	9800	0
364	20250320	135100	41136230	9800	9800	9800	9800	0
365	20250320	135000	41136230	9800	9790	9800	9790	5
366	20250320	134900	41087240	9710	9710	9710	9710	60
367	20250320	134800	40504640	9710	9710	9710	9710	0
368	20250320	134700	40504640	9710	9770	9770	9710	800
369	20250320	134600	32712310	9770	9770	9770	9770	1
370	20250320	134500	32702540	9770	9770	9770	9770	0
371	20250320	134400	32702540	9770	9770	9770	9770	0
372	20250320	134300	32702540	9770	9770	9770	9770	0
373	20250320	134200	32702540	9770	9770	9770	9770	0
374	20250320	134100	32702540	9770	9770	9770	9770	0
375	20250320	134000	32702540	9770	9770	9770	9770	0
376	20250320	133900	32702540	9770	9770	9770	9770	0
377	20250320	133800	32702540	9770	9770	9770	9770	0
378	20250320	133700	32702540	9770	9770	9770	9770	0
379	20250320	133600	32702540	9770	9770	9770	9770	0
380	20250320	133500	32702540	9770	9770	9770	9770	0
381	20250320	133400	32702540	9770	9770	9770	9770	0
382	20250320	133300	32702540	9770	9770	9770	9770	0
383	20250320	133200	32702540	9770	9770	9770	9770	0
384	20250320	133100	32702540	9770	9770	9770	9770	0
385	20250320	133000	32702540	9770	9770	9770	9770	0
386	20250320	132900	32702540	9770	9770	9770	9770	0
387	20250320	132800	32702540	9770	9770	9770	9770	0
388	20250320	132700	32702540	9770	9770	9770	9770	0
389	20250320	132600	32702540	9770	9770	9770	9770	0
390	20250320	132500	32702540	9770	9770	9770	9770	0
391	20250320	132400	32702540	9770	9770	9770	9770	0
392	20250320	132300	32702540	9770	9770	9770	9770	0
393	20250320	132200	32702540	9770	9770	9770	9770	0
394	20250320	132100	32702540	9770	9770	9770	9770	0
395	20250320	132000	32702540	9770	9770	9770	9770	0
396	20250320	131900	32702540	9770	9770	9770	9770	0
397	20250320	131800	32702540	9770	9770	9770	9770	0
398	20250320	131700	32702540	9770	9770	9770	9770	0
399	20250320	131600	32702540	9770	9770	9770	9770	0
400	20250320	131500	32702540	9770	9770	9770	9770	34
401	20250320	131400	32370360	9770	9770	9770	9770	0
402	20250320	131300	32370360	9770	9770	9770	9770	0
403	20250320	131200	32370360	9770	9770	9770	9770	0
404	20250320	131100	32370360	9770	9770	9770	9770	0
405	20250320	131000	32370360	9770	9770	9770	9770	0
406	20250320	130900	32370360	9770	9770	9770	9770	0
407	20250320	130800	32370360	9770	9770	9770	9770	0
408	20250320	130700	32370360	9770	9770	9770	9770	0
409	20250320	130600	32370360	9770	9770	9770	9770	0
410	20250320	130500	32370360	9770	9770	9770	9770	0
411	20250320	130400	32370360	9770	9770	9770	9770	0
412	20250320	130300	32370360	9770	9770	9770	9770	20
413	20250320	130200	32174960	9770	9770	9770	9770	0
414	20250320	130100	32174960	9770	9770	9770	9770	0
415	20250320	130000	32174960	9770	9770	9770	9770	0
416	20250320	125900	32174960	9770	9770	9770	9770	0
417	20250320	125800	32174960	9770	9770	9770	9770	0
418	20250320	125700	32174960	9770	9770	9770	9770	0
419	20250320	125600	32174960	9770	9770	9770	9770	0
420	20250320	125500	32174960	9770	9770	9770	9770	0
421	20250320	125400	32174960	9770	9800	9800	9770	80
422	20250320	125300	31392270	9800	9800	9800	9800	60
423	20250320	125200	30804270	9840	9840	9840	9840	0
424	20250320	125100	30804270	9840	9840	9840	9840	0
425	20250320	125000	30804270	9840	9840	9840	9840	0
426	20250320	124900	30804270	9840	9840	9840	9840	0
427	20250320	124800	30804270	9840	9840	9840	9840	0
428	20250320	124700	30804270	9840	9840	9840	9840	0
429	20250320	124600	30804270	9840	9840	9840	9840	0
430	20250320	124500	30804270	9840	9840	9840	9840	0
431	20250320	124400	30804270	9840	9840	9840	9840	1
432	20250320	124300	30794430	9840	9840	9840	9840	0
433	20250320	124200	30794430	9840	9840	9840	9840	0
434	20250320	124100	30794430	9840	9830	9840	9830	223
435	20250320	124000	28601260	9800	9830	9840	9800	100
436	20250320	123900	27617460	9840	9840	9840	9840	0
437	20250320	123800	27617460	9840	9840	9840	9840	0
438	20250320	123700	27617460	9840	9840	9840	9840	0
439	20250320	123600	27617460	9840	9840	9840	9840	0
440	20250320	123500	27617460	9840	9840	9840	9840	0
441	20250320	123400	27617460	9840	9840	9840	9840	0
442	20250320	123300	27617460	9840	9840	9840	9840	0
443	20250320	123200	27617460	9840	9840	9840	9840	0
444	20250320	123100	27617460	9840	9840	9840	9840	0
445	20250320	123000	27617460	9840	9840	9840	9840	0
446	20250320	122900	27617460	9840	9840	9840	9840	0
447	20250320	122800	27617460	9840	9830	9840	9830	87
448	20250320	122700	26761480	9840	9830	9840	9830	100
449	20250320	122600	25777510	9830	9830	9830	9830	0
450	20250320	122500	25777510	9830	9830	9830	9830	0
451	20250320	122400	25777510	9830	9830	9830	9830	0
452	20250320	122300	25777510	9830	9830	9830	9830	10
453	20250320	122200	25679210	9830	9830	9830	9830	0
454	20250320	122100	25679210	9830	9830	9830	9830	0
455	20250320	122000	25679210	9830	9830	9830	9830	0
456	20250320	121900	25679210	9830	9830	9830	9830	0
457	20250320	121800	25679210	9830	9830	9830	9830	0
458	20250320	121700	25679210	9830	9830	9830	9830	0
459	20250320	121600	25679210	9830	9830	9830	9830	0
460	20250320	121500	25679210	9830	9830	9830	9830	0
461	20250320	121400	25679210	9830	9830	9830	9830	150
462	20250320	121300	24204710	9830	9830	9830	9830	0
463	20250320	121200	24204710	9830	9830	9830	9830	0
464	20250320	121100	24204710	9830	9830	9830	9830	0
465	20250320	121000	24204710	9830	9830	9830	9830	0
466	20250320	120900	24204710	9830	9830	9830	9830	0
467	20250320	120800	24204710	9830	9830	9830	9830	0
468	20250320	120700	24204710	9830	9830	9830	9830	0
469	20250320	120600	24204710	9830	9830	9830	9830	0
470	20250320	120500	24204710	9830	9830	9830	9830	0
471	20250320	120400	24204710	9830	9830	9830	9830	0
472	20250320	120300	24204710	9830	9830	9830	9830	0
473	20250320	120200	24204710	9830	9830	9830	9830	0
474	20250320	120100	24204710	9830	9830	9830	9830	0
475	20250320	120000	24204710	9830	9830	9830	9830	0
476	20250320	115900	24204710	9830	9830	9830	9830	0
477	20250320	115800	24204710	9830	9830	9830	9830	0
478	20250320	115700	24204710	9830	9830	9830	9830	0
479	20250320	115600	24204710	9830	9820	9830	9820	152
480	20250320	115500	22711570	9860	9860	9860	9860	0
481	20250320	115400	22711570	9860	9860	9860	9860	0
482	20250320	115300	22711570	9860	9860	9860	9860	0
483	20250320	115200	22711570	9860	9860	9860	9860	0
484	20250320	115100	22711570	9860	9860	9860	9860	0
485	20250320	115000	22711570	9860	9860	9860	9860	0
486	20250320	114900	22711570	9860	9860	9860	9860	0
487	20250320	114800	22711570	9860	9860	9860	9860	0
488	20250320	114700	22711570	9860	9860	9860	9860	0
489	20250320	114600	22711570	9860	9860	9860	9860	0
490	20250320	114500	22711570	9860	9860	9860	9860	0
491	20250320	114400	22711570	9860	9860	9860	9860	0
492	20250320	114300	22711570	9860	9860	9860	9860	0
493	20250320	114200	22711570	9860	9860	9860	9860	0
494	20250320	114100	22711570	9860	9860	9860	9860	0
495	20250320	114000	22711570	9860	9860	9860	9860	0
496	20250320	113900	22711570	9860	9860	9860	9860	0
497	20250320	113800	22711570	9860	9860	9860	9860	0
498	20250320	113700	22711570	9860	9860	9860	9860	0
499	20250320	113600	22711570	9860	9860	9860	9860	0
500	20250320	113500	22711570	9860	9860	9860	9860	0
501	20250320	113400	22711570	9860	9860	9860	9860	0
502	20250320	113300	22711570	9860	9860	9860	9860	0
503	20250320	113200	22711570	9860	9860	9860	9860	0
504	20250320	113100	22711570	9860	9860	9860	9860	0
505	20250320	113000	22711570	9860	9860	9860	9860	0
506	20250320	112900	22711570	9860	9860	9860	9860	0
507	20250320	112800	22711570	9860	9860	9860	9860	0
508	20250320	112700	22711570	9860	9860	9860	9860	0
509	20250320	112600	22711570	9860	9860	9860	9860	0
510	20250320	112500	22711570	9860	9860	9860	9860	0
511	20250320	112400	22711570	9860	9860	9860	9860	0
512	20250320	112300	22711570	9860	9860	9860	9860	0
513	20250320	112200	22711570	9860	9860	9860	9860	0
514	20250320	112100	22711570	9860	9860	9860	9860	0
515	20250320	112000	22711570	9860	9860	9860	9860	0
516	20250320	111900	22711570	9860	9860	9860	9860	0
517	20250320	111800	22711570	9860	9860	9860	9860	0
518	20250320	111700	22711570	9860	9860	9860	9860	0
519	20250320	111600	22711570	9860	9860	9860	9860	0
520	20250320	111500	22711570	9860	9860	9860	9860	0
521	20250320	111400	22711570	9860	9860	9860	9860	0
522	20250320	111300	22711570	9860	9860	9860	9860	0
523	20250320	111200	22711570	9860	9860	9860	9860	0
524	20250320	111100	22711570	9860	9860	9860	9860	0
525	20250320	111000	22711570	9860	9860	9860	9860	0
526	20250320	110900	22711570	9860	9860	9860	9860	0
527	20250320	110800	22711570	9860	9860	9860	9860	0
528	20250320	110700	22711570	9860	9860	9860	9860	0
529	20250320	110600	22711570	9860	9860	9860	9860	0
530	20250320	110500	22711570	9860	9860	9860	9860	0
531	20250320	110400	22711570	9860	9860	9860	9860	0
532	20250320	110300	22711570	9860	9860	9860	9860	0
533	20250320	110200	22711570	9860	9860	9860	9860	0
534	20250320	110100	22711570	9860	9860	9860	9860	0
535	20250320	110000	22711570	9860	9860	9860	9860	0
536	20250320	105900	22711570	9860	9860	9860	9860	0
537	20250320	105800	22711570	9860	9860	9860	9860	0
538	20250320	105700	22711570	9860	9860	9860	9860	0
539	20250320	105600	22711570	9860	9860	9860	9860	10
540	20250320	105500	22612970	9860	9860	9860	9860	0
541	20250320	105400	22612970	9860	9860	9860	9860	0
542	20250320	105300	22612970	9860	9860	9860	9860	0
543	20250320	105200	22612970	9860	9860	9860	9860	0
544	20250320	105100	22612970	9860	9860	9860	9860	0
545	20250320	105000	22612970	9860	9860	9860	9860	0
546	20250320	104900	22612970	9860	9860	9860	9860	0
547	20250320	104800	22612970	9860	9860	9860	9860	0
548	20250320	104700	22612970	9860	9860	9860	9860	0
549	20250320	104600	22612970	9860	9860	9860	9860	0
550	20250320	104500	22612970	9860	9860	9860	9860	0
551	20250320	104400	22612970	9860	9860	9860	9860	0
552	20250320	104300	22612970	9860	9860	9860	9860	0
553	20250320	104200	22612970	9860	9860	9860	9860	0
554	20250320	104100	22612970	9860	9860	9860	9860	0
555	20250320	104000	22612970	9860	9860	9860	9860	0
556	20250320	103900	22612970	9860	9860	9860	9860	0
557	20250320	103800	22612970	9860	9860	9860	9860	0
558	20250320	103700	22612970	9860	9860	9860	9860	0
559	20250320	103600	22612970	9860	9860	9860	9860	0
560	20250320	103500	22612970	9860	9860	9860	9860	0
561	20250320	103400	22612970	9860	9860	9860	9860	0
562	20250320	103300	22612970	9860	9860	9860	9860	0
563	20250320	103200	22612970	9860	9860	9860	9860	0
564	20250320	103100	22612970	9860	9860	9860	9860	0
565	20250320	103000	22612970	9860	9860	9860	9860	0
566	20250320	102900	22612970	9860	9860	9860	9860	0
567	20250320	102800	22612970	9860	9860	9860	9860	0
568	20250320	102700	22612970	9860	9860	9860	9860	0
569	20250320	102600	22612970	9860	9860	9860	9860	0
570	20250320	102500	22612970	9860	9860	9860	9860	0
571	20250320	102400	22612970	9860	9860	9860	9860	0
572	20250320	102300	22612970	9860	9860	9860	9860	0
573	20250320	102200	22612970	9860	9860	9860	9860	0
574	20250320	102100	22612970	9860	9860	9860	9860	4
575	20250320	102000	22573530	9880	9880	9880	9880	0
576	20250320	101900	22573530	9880	9880	9880	9880	0
577	20250320	101800	22573530	9880	9880	9880	9880	0
578	20250320	101700	22573530	9880	9880	9880	9880	0
579	20250320	101600	22573530	9880	9880	9880	9880	0
580	20250320	101500	22573530	9880	9880	9880	9880	0
581	20250320	101400	22573530	9880	9880	9880	9880	0
582	20250320	101300	22573530	9880	9840	9880	9840	50
583	20250320	101200	22079600	9840	9840	9840	9840	0
584	20250320	101100	22079600	9840	9840	9840	9840	1
585	20250320	101000	22069760	9840	9840	9840	9840	0
586	20250320	100900	22069760	9840	9840	9840	9840	20
587	20250320	100800	21872960	9750	9750	9750	9750	1
588	20250320	100700	21863210	9750	9750	9750	9750	0
589	20250320	100600	21863210	9750	9750	9750	9750	0
590	20250320	100500	21863210	9750	9750	9750	9750	0
591	20250320	100400	21863210	9750	9750	9750	9750	630
592	20250320	100300	15720710	9750	9750	9750	9750	0
593	20250320	100200	15720710	9750	9750	9750	9750	0
594	20250320	100100	15720710	9750	9750	9750	9750	0
595	20250320	100000	15720710	9750	9750	9750	9750	4
596	20250320	095900	15681710	9750	9750	9750	9750	0
597	20250320	095800	15681710	9750	9750	9750	9750	0
598	20250320	095700	15681710	9750	9750	9750	9750	89
599	20250320	095600	14813960	9750	9750	9750	9750	0
600	20250320	095500	14813960	9750	9750	9750	9750	0
601	20250320	095400	14813960	9750	9750	9750	9750	0
602	20250320	095300	14813960	9750	9750	9750	9750	0
603	20250320	095200	14813960	9750	9750	9750	9750	0
604	20250320	095100	14813960	9750	9750	9750	9750	0
605	20250320	095000	14813960	9750	9750	9750	9750	0
606	20250320	094900	14813960	9750	9750	9750	9750	10
607	20250320	094800	14716460	9770	9770	9770	9770	0
608	20250320	094700	14716460	9770	9760	9770	9760	189
609	20250320	094600	12869950	9770	9770	9770	9770	0
610	20250320	094500	12869950	9770	9760	9770	9760	100
611	20250320	094400	11893050	9790	9790	9790	9790	0
612	20250320	094300	11893050	9790	9790	9790	9790	0
613	20250320	094200	11893050	9790	9790	9790	9790	2
614	20250320	094100	11873470	9720	9720	9720	9720	0
615	20250320	094000	11873470	9720	9720	9720	9720	0
616	20250320	093900	11873470	9720	9720	9720	9720	0
617	20250320	093800	11873470	9720	9720	9720	9720	0
618	20250320	093700	11873470	9720	9720	9720	9720	0
619	20250320	093600	11873470	9720	9720	9720	9720	0
620	20250320	093500	11873470	9720	9720	9720	9720	0
621	20250320	093400	11873470	9720	9720	9720	9720	0
622	20250320	093300	11873470	9720	9720	9720	9720	0
623	20250320	093200	11873470	9720	9720	9720	9720	10
624	20250320	093100	11776270	9720	9720	9720	9720	480
625	20250320	093000	7110670	9720	9720	9720	9720	26
626	20250320	092900	6857950	9730	9730	9730	9730	0
627	20250320	092800	6857950	9730	9730	9730	9730	1
628	20250320	092700	6848220	9720	9720	9720	9720	0
629	20250320	092600	6848220	9720	9730	9730	9720	40
630	20250320	092500	6459410	9700	9700	9700	9700	0
631	20250320	092400	6459410	9700	9700	9700	9700	0
632	20250320	092300	6459410	9700	9700	9700	9700	0
633	20250320	092200	6459410	9700	9700	9700	9700	0
634	20250320	092100	6459410	9700	9780	9780	9700	178
635	20250320	092000	4725030	9780	9780	9780	9780	7
636	20250320	091900	4656570	9780	9780	9780	9780	5
637	20250320	091800	4607670	9790	9790	9790	9790	2
638	20250320	091700	4588090	9790	9790	9790	9790	80
639	20250320	091600	3804890	9790	9790	9790	9790	81
640	20250320	091500	3011900	9800	9810	9810	9800	256
641	20250320	091400	501380	9830	9830	9830	9830	0
642	20250320	091300	501380	9830	9830	9830	9830	0
643	20250320	091200	501380	9830	9830	9830	9830	0
644	20250320	091100	501380	9830	9830	9830	9830	0
645	20250320	091000	501380	9830	9830	9830	9830	50
646	20250320	090900	9880	9880	9880	9880	9880	0
647	20250320	090800	9880	9880	9880	9880	9880	0
648	20250320	090700	9880	9880	9880	9880	9880	0
649	20250320	090600	9880	9880	9880	9880	9880	0
650	20250320	090500	9880	9880	9880	9880	9880	0
651	20250320	090400	9880	9880	9880	9880	9880	0
652	20250320	090300	9880	9880	9880	9880	9880	1
653	20250320	090200	0	9880	9880	9880	9880	0
654	20250320	090100	0	9880	9880	9880	9880	0
655	20250320	090000	0	9880	9880	9880	9880	0