KissMeData/024720/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	191000	3559394200	9210	9210	9210	9210	32206
3	20250321	190900	3559394200	9210	9210	9210	9210	0
4	20250321	190800	3559394200	9210	9210	9210	9210	0
5	20250321	190700	3559394200	9210	9210	9210	9210	0
6	20250321	190600	3559394200	9210	9210	9210	9210	0
7	20250321	190500	3559394200	9210	9210	9210	9210	0
8	20250321	190400	3559394200	9210	9210	9210	9210	0
9	20250321	190300	3559394200	9210	9210	9210	9210	0
10	20250321	190200	3559394200	9210	9210	9210	9210	0
11	20250321	190100	3559394200	9210	9210	9210	9210	0
12	20250321	190000	3559394200	9210	9210	9210	9210	0
13	20250321	185900	3559394200	9210	9210	9210	9210	0
14	20250321	185800	3559394200	9210	9210	9210	9210	0
15	20250321	185700	3559394200	9210	9210	9210	9210	0
16	20250321	185600	3559394200	9210	9210	9210	9210	0
17	20250321	185500	3559394200	9210	9210	9210	9210	0
18	20250321	185400	3559394200	9210	9210	9210	9210	0
19	20250321	185300	3559394200	9210	9210	9210	9210	0
20	20250321	185200	3559394200	9210	9210	9210	9210	0
21	20250321	185100	3559394200	9210	9210	9210	9210	0
22	20250321	185000	3559394200	9210	9210	9210	9210	0
23	20250321	184900	3559394200	9210	9210	9210	9210	0
24	20250321	184800	3559394200	9210	9210	9210	9210	0
25	20250321	184700	3559394200	9210	9210	9210	9210	0
26	20250321	184600	3559394200	9210	9210	9210	9210	0
27	20250321	184500	3559394200	9210	9210	9210	9210	0
28	20250321	184400	3559394200	9210	9210	9210	9210	0
29	20250321	184300	3559394200	9210	9210	9210	9210	0
30	20250321	184200	3559394200	9210	9210	9210	9210	0
31	20250321	184100	3559394200	9210	9210	9210	9210	0
32	20250321	184000	3559394200	9210	9210	9210	9210	32206
33	20250321	183900	3559394200	9210	9210	9210	9210	0
34	20250321	183800	3559394200	9210	9210	9210	9210	0
35	20250321	183700	3559394200	9210	9210	9210	9210	0
36	20250321	183600	3559394200	9210	9210	9210	9210	0
37	20250321	183500	3559394200	9210	9210	9210	9210	0
38	20250321	183400	3559394200	9210	9210	9210	9210	0
39	20250321	183300	3559394200	9210	9210	9210	9210	0
40	20250321	183200	3559394200	9210	9210	9210	9210	0
41	20250321	183100	3559394200	9210	9210	9210	9210	0
42	20250321	183000	3559394200	9210	9210	9210	9210	0
43	20250321	182900	3559394200	9210	9210	9210	9210	0
44	20250321	182800	3559394200	9210	9210	9210	9210	0
45	20250321	182700	3559394200	9210	9210	9210	9210	0
46	20250321	182600	3559394200	9210	9210	9210	9210	0
47	20250321	182500	3559394200	9210	9210	9210	9210	0
48	20250321	182400	3559394200	9210	9210	9210	9210	0
49	20250321	182300	3559394200	9210	9210	9210	9210	0
50	20250321	182200	3559394200	9210	9210	9210	9210	0
51	20250321	182100	3559394200	9210	9210	9210	9210	0
52	20250321	182000	3559394200	9210	9210	9210	9210	0
53	20250321	181900	3559394200	9210	9210	9210	9210	0
54	20250321	181800	3559394200	9210	9210	9210	9210	0
55	20250321	181700	3559394200	9210	9210	9210	9210	0
56	20250321	181600	3559394200	9210	9210	9210	9210	0
57	20250321	181500	3559394200	9210	9210	9210	9210	0
58	20250321	181400	3559394200	9210	9210	9210	9210	0
59	20250321	181300	3559394200	9210	9210	9210	9210	0
60	20250321	181200	3559394200	9210	9210	9210	9210	0
61	20250321	181100	3559394200	9210	9210	9210	9210	0
62	20250321	181000	3559394200	9210	9210	9210	9210	32206
63	20250321	180900	3559394200	9210	9210	9210	9210	0
64	20250321	180800	3559394200	9210	9210	9210	9210	0
65	20250321	180700	3559394200	9210	9210	9210	9210	0
66	20250321	180600	3559394200	9210	9210	9210	9210	0
67	20250321	180500	3559394200	9210	9210	9210	9210	0
68	20250321	180400	3559394200	9210	9210	9210	9210	0
69	20250321	180300	3559394200	9210	9210	9210	9210	0
70	20250321	180200	3559394200	9210	9210	9210	9210	0
71	20250321	180100	3559394200	9210	9210	9210	9210	0
72	20250321	180000	3559394200	9210	9210	9210	9210	0
73	20250321	175900	3559394200	9210	9210	9210	9210	0
74	20250321	175800	3559394200	9210	9210	9210	9210	0
75	20250321	175700	3559394200	9210	9210	9210	9210	0
76	20250321	175600	3559394200	9210	9210	9210	9210	0
77	20250321	175500	3559394200	9210	9210	9210	9210	0
78	20250321	175400	3559394200	9210	9210	9210	9210	0
79	20250321	175300	3559394200	9210	9210	9210	9210	0
80	20250321	175200	3559394200	9210	9210	9210	9210	0
81	20250321	175100	3559394200	9210	9210	9210	9210	0
82	20250321	175000	3559394200	9210	9210	9210	9210	0
83	20250321	174900	3559394200	9210	9210	9210	9210	0
84	20250321	174800	3559394200	9210	9210	9210	9210	0
85	20250321	174700	3559394200	9210	9210	9210	9210	0
86	20250321	174600	3559394200	9210	9210	9210	9210	0
87	20250321	174500	3559394200	9210	9210	9210	9210	0
88	20250321	174400	3559394200	9210	9210	9210	9210	0
89	20250321	174300	3559394200	9210	9210	9210	9210	0
90	20250321	174200	3559394200	9210	9210	9210	9210	0
91	20250321	174100	3559394200	9210	9210	9210	9210	0
92	20250321	174000	3559394200	9210	9210	9210	9210	32206
93	20250321	173900	3559394200	9210	9210	9210	9210	0
94	20250321	173800	3559394200	9210	9210	9210	9210	0
95	20250321	173700	3559394200	9210	9210	9210	9210	0
96	20250321	173600	3559394200	9210	9210	9210	9210	0
97	20250321	173500	3559394200	9210	9210	9210	9210	0
98	20250321	173400	3559394200	9210	9210	9210	9210	0
99	20250321	173300	3559394200	9210	9210	9210	9210	0
100	20250321	173200	3559394200	9210	9210	9210	9210	0
101	20250321	173100	3559394200	9210	9210	9210	9210	0
102	20250321	173000	3559394200	9210	9210	9210	9210	0
103	20250321	172900	3559394200	9210	9210	9210	9210	0
104	20250321	172800	3559394200	9210	9210	9210	9210	0
105	20250321	172700	3559394200	9210	9210	9210	9210	0
106	20250321	172600	3559394200	9210	9210	9210	9210	0
107	20250321	172500	3559394200	9210	9210	9210	9210	0
108	20250321	172400	3559394200	9210	9210	9210	9210	0
109	20250321	172300	3559394200	9210	9210	9210	9210	0
110	20250321	172200	3559394200	9210	9210	9210	9210	0
111	20250321	172100	3559394200	9210	9210	9210	9210	0
112	20250321	172000	3559394200	9210	9210	9210	9210	0
113	20250321	171900	3559394200	9210	9210	9210	9210	0
114	20250321	171800	3559394200	9210	9210	9210	9210	0
115	20250321	171700	3559394200	9210	9210	9210	9210	0
116	20250321	171600	3559394200	9210	9210	9210	9210	0
117	20250321	171500	3559394200	9210	9210	9210	9210	0
118	20250321	171400	3559394200	9210	9210	9210	9210	0
119	20250321	171300	3559394200	9210	9210	9210	9210	0
120	20250321	171200	3559394200	9210	9210	9210	9210	0
121	20250321	171100	3559394200	9210	9210	9210	9210	0
122	20250321	171000	3559394200	9210	9210	9210	9210	32206
123	20250321	170900	3559394200	9210	9210	9210	9210	0
124	20250321	170800	3559394200	9210	9210	9210	9210	0
125	20250321	170700	3559394200	9210	9210	9210	9210	0
126	20250321	170600	3559394200	9210	9210	9210	9210	0
127	20250321	170500	3559394200	9210	9210	9210	9210	0
128	20250321	170400	3559394200	9210	9210	9210	9210	0
129	20250321	170300	3559394200	9210	9210	9210	9210	0
130	20250321	170200	3559394200	9210	9210	9210	9210	0
131	20250321	170100	3559394200	9210	9210	9210	9210	0
132	20250321	170000	3559394200	9210	9210	9210	9210	0
133	20250321	165900	3559394200	9210	9210	9210	9210	0
134	20250321	165800	3559394200	9210	9210	9210	9210	0
135	20250321	165700	3559394200	9210	9210	9210	9210	0
136	20250321	165600	3559394200	9210	9210	9210	9210	0
137	20250321	165500	3559394200	9210	9210	9210	9210	0
138	20250321	165400	3559394200	9210	9210	9210	9210	0
139	20250321	165300	3559394200	9210	9210	9210	9210	0
140	20250321	165200	3559394200	9210	9210	9210	9210	0
141	20250321	165100	3559394200	9210	9210	9210	9210	0
142	20250321	165000	3559394200	9210	9210	9210	9210	0
143	20250321	164900	3559394200	9210	9210	9210	9210	0
144	20250321	164800	3559394200	9210	9210	9210	9210	0
145	20250321	164700	3559394200	9210	9210	9210	9210	0
146	20250321	164600	3559394200	9210	9210	9210	9210	0
147	20250321	164500	3559394200	9210	9210	9210	9210	0
148	20250321	164400	3559394200	9210	9210	9210	9210	0
149	20250321	164300	3559394200	9210	9210	9210	9210	0
150	20250321	164200	3559394200	9210	9210	9210	9210	0
151	20250321	164100	3559394200	9210	9210	9210	9210	0
152	20250321	164000	3559394200	9210	9210	9210	9210	32206
153	20250321	163900	3559394200	9210	9210	9210	9210	0
154	20250321	163800	3559394200	9210	9210	9210	9210	0
155	20250321	163700	3559394200	9210	9210	9210	9210	0
156	20250321	163600	3559394200	9210	9210	9210	9210	0
157	20250321	163500	3559394200	9210	9210	9210	9210	0
158	20250321	163400	3559394200	9210	9210	9210	9210	0
159	20250321	163300	3559394200	9210	9210	9210	9210	0
160	20250321	163200	3559394200	9210	9210	9210	9210	0
161	20250321	163100	3559394200	9210	9210	9210	9210	0
162	20250321	163000	3559394200	9210	9210	9210	9210	0
163	20250321	162900	3559394200	9210	9210	9210	9210	0
164	20250321	162800	3559394200	9210	9210	9210	9210	0
165	20250321	162700	3559394200	9210	9210	9210	9210	0
166	20250321	162600	3559394200	9210	9210	9210	9210	0
167	20250321	162500	3559394200	9210	9210	9210	9210	0
168	20250321	162400	3559394200	9210	9210	9210	9210	0
169	20250321	162300	3559394200	9210	9210	9210	9210	0
170	20250321	162200	3559394200	9210	9210	9210	9210	0
171	20250321	162100	3559394200	9210	9210	9210	9210	0
172	20250321	162000	3559394200	9210	9210	9210	9210	0
173	20250321	161900	3559394200	9210	9210	9210	9210	0
174	20250321	161800	3559394200	9210	9210	9210	9210	0
175	20250321	161700	3559394200	9210	9210	9210	9210	0
176	20250321	161600	3559394200	9210	9210	9210	9210	0
177	20250321	161500	3559394200	9210	9210	9210	9210	0
178	20250321	161400	3559394200	9210	9210	9210	9210	0
179	20250321	161300	3559394200	9210	9210	9210	9210	0
180	20250321	161200	3559394200	9210	9210	9210	9210	0
181	20250321	161100	3559394200	9210	9210	9210	9210	0
182	20250321	161000	3559394200	9210	9210	9210	9210	32206
183	20250321	160900	3559394200	9210	9210	9210	9210	0
184	20250321	160800	3559394200	9210	9210	9210	9210	0
185	20250321	160700	3559394200	9210	9210	9210	9210	0
186	20250321	160600	3559394200	9210	9210	9210	9210	0
187	20250321	160500	3559394200	9210	9210	9210	9210	0
188	20250321	160400	3559394200	9210	9210	9210	9210	0
189	20250321	160300	3559394200	9210	9210	9210	9210	0
190	20250321	160200	3559394200	9210	9210	9210	9210	0
191	20250321	160100	3559394200	9210	9210	9210	9210	0
192	20250321	160000	3559394200	9210	9210	9210	9210	0
193	20250321	155900	3559394200	9210	9210	9210	9210	0
194	20250321	155800	3559394200	9210	9210	9210	9210	0
195	20250321	155700	3559394200	9210	9210	9210	9210	0
196	20250321	155600	3559394200	9210	9210	9210	9210	0
197	20250321	155500	3559394200	9210	9210	9210	9210	0
198	20250321	155400	3559394200	9210	9210	9210	9210	0
199	20250321	155300	3559394200	9210	9210	9210	9210	0
200	20250321	155200	3559394200	9210	9210	9210	9210	0
201	20250321	155100	3559394200	9210	9210	9210	9210	0
202	20250321	155000	3559394200	9210	9210	9210	9210	0
203	20250321	154900	3559394200	9210	9210	9210	9210	0
204	20250321	154800	3559394200	9210	9210	9210	9210	0
205	20250321	154700	3559394200	9210	9210	9210	9210	0
206	20250321	154600	3559394200	9210	9210	9210	9210	0
207	20250321	154500	3559394200	9210	9210	9210	9210	0
208	20250321	154400	3559394200	9210	9210	9210	9210	0
209	20250321	154300	3559394200	9210	9210	9210	9210	0
210	20250321	154200	3559394200	9210	9210	9210	9210	0
211	20250321	154100	3559394200	9210	9210	9210	9210	0
212	20250321	154000	3559394200	9210	9210	9210	9210	32206
213	20250321	153900	3559394200	9210	9210	9210	9210	0
214	20250321	153800	3559394200	9210	9210	9210	9210	0
215	20250321	153700	3559394200	9210	9210	9210	9210	0
216	20250321	153600	3559394200	9210	9210	9210	9210	0
217	20250321	153500	3559394200	9210	9210	9210	9210	0
218	20250321	153400	3559394200	9210	9210	9210	9210	0
219	20250321	153300	3559394200	9210	9210	9210	9210	0
220	20250321	153200	3559394200	9210	9210	9210	9210	0
221	20250321	153100	3559394200	9210	9210	9210	9210	0
222	20250321	153000	3559394200	9210	9210	9210	9210	32206
223	20250321	152900	3262776940	9120	9120	9120	9120	0
224	20250321	152800	3262776940	9120	9120	9120	9120	0
225	20250321	152700	3262776940	9120	9120	9120	9120	0
226	20250321	152600	3262776940	9120	9120	9120	9120	0
227	20250321	152500	3262776940	9120	9120	9120	9120	0
228	20250321	152400	3262776940	9120	9120	9120	9120	0
229	20250321	152300	3262776940	9120	9120	9120	9120	0
230	20250321	152200	3262776940	9120	9120	9120	9120	0
231	20250321	152100	3262776940	9120	9120	9120	9120	0
232	20250321	152000	3262776940	9120	9120	9120	9120	0
233	20250321	151900	3262776940	9120	9120	9120	9120	0
234	20250321	151800	3262776940	9120	9120	9120	9120	0
235	20250321	151700	3262776940	9120	9120	9120	9120	0
236	20250321	151600	3262776940	9120	9120	9120	9120	0
237	20250321	151500	3262776940	9120	9120	9120	9120	0
238	20250321	151400	3262776940	9120	9120	9120	9120	0
239	20250321	151300	3262776940	9120	9120	9120	9120	0
240	20250321	151200	3262776940	9120	9120	9120	9120	0
241	20250321	151100	3262776940	9120	9120	9120	9120	0
242	20250321	151000	3262776940	9120	9120	9120	9120	0
243	20250321	150900	3262776940	9120	9120	9120	9120	0
244	20250321	150800	3262776940	9120	9120	9120	9120	0
245	20250321	150700	3262776940	9120	9120	9120	9120	0
246	20250321	150600	3262776940	9120	9120	9120	9120	0
247	20250321	150500	3262776940	9120	9120	9120	9120	0
248	20250321	150400	3262776940	9120	9120	9120	9120	0
249	20250321	150300	3262776940	9120	9120	9120	9120	0
250	20250321	150200	3262776940	9120	9120	9120	9120	0
251	20250321	150100	3262776940	9120	9120	9120	9120	0
252	20250321	150000	3262776940	9120	9120	9120	9120	40847
253	20250321	145900	2890252300	9280	9280	9280	9280	0
254	20250321	145800	2890252300	9280	9280	9280	9280	0
255	20250321	145700	2890252300	9280	9280	9280	9280	0
256	20250321	145600	2890252300	9280	9280	9280	9280	0
257	20250321	145500	2890252300	9280	9280	9280	9280	0
258	20250321	145400	2890252300	9280	9280	9280	9280	0
259	20250321	145300	2890252300	9280	9280	9280	9280	0
260	20250321	145200	2890252300	9280	9280	9280	9280	0
261	20250321	145100	2890252300	9280	9280	9280	9280	0
262	20250321	145000	2890252300	9280	9280	9280	9280	0
263	20250321	144900	2890252300	9280	9280	9280	9280	0
264	20250321	144800	2890252300	9280	9280	9280	9280	0
265	20250321	144700	2890252300	9280	9280	9280	9280	0
266	20250321	144600	2890252300	9280	9280	9280	9280	0
267	20250321	144500	2890252300	9280	9280	9280	9280	0
268	20250321	144400	2890252300	9280	9280	9280	9280	0
269	20250321	144300	2890252300	9280	9280	9280	9280	0
270	20250321	144200	2890252300	9280	9280	9280	9280	0
271	20250321	144100	2890252300	9280	9280	9280	9280	0
272	20250321	144000	2890252300	9280	9280	9280	9280	0
273	20250321	143900	2890252300	9280	9280	9280	9280	0
274	20250321	143800	2890252300	9280	9280	9280	9280	0
275	20250321	143700	2890252300	9280	9280	9280	9280	0
276	20250321	143600	2890252300	9280	9280	9280	9280	0
277	20250321	143500	2890252300	9280	9280	9280	9280	0
278	20250321	143400	2890252300	9280	9280	9280	9280	0
279	20250321	143300	2890252300	9280	9280	9280	9280	0
280	20250321	143200	2890252300	9280	9280	9280	9280	0
281	20250321	143100	2890252300	9280	9280	9280	9280	0
282	20250321	143000	2890252300	9280	9280	9280	9280	28767
283	20250321	142900	2623294540	9490	9490	9490	9490	0
284	20250321	142800	2623294540	9490	9490	9490	9490	0
285	20250321	142700	2623294540	9490	9490	9490	9490	0
286	20250321	142600	2623294540	9490	9490	9490	9490	0
287	20250321	142500	2623294540	9490	9490	9490	9490	0
288	20250321	142400	2623294540	9490	9490	9490	9490	0
289	20250321	142300	2623294540	9490	9490	9490	9490	0
290	20250321	142200	2623294540	9490	9490	9490	9490	0
291	20250321	142100	2623294540	9490	9490	9490	9490	0
292	20250321	142000	2623294540	9490	9490	9490	9490	0
293	20250321	141900	2623294540	9490	9490	9490	9490	0
294	20250321	141800	2623294540	9490	9490	9490	9490	0
295	20250321	141700	2623294540	9490	9490	9490	9490	0
296	20250321	141600	2623294540	9490	9490	9490	9490	0
297	20250321	141500	2623294540	9490	9490	9490	9490	0
298	20250321	141400	2623294540	9490	9490	9490	9490	0
299	20250321	141300	2623294540	9490	9490	9490	9490	0
300	20250321	141200	2623294540	9490	9490	9490	9490	0
301	20250321	141100	2623294540	9490	9490	9490	9490	0
302	20250321	141000	2623294540	9490	9490	9490	9490	0
303	20250321	140900	2623294540	9490	9490	9490	9490	0
304	20250321	140800	2623294540	9490	9490	9490	9490	0
305	20250321	140700	2623294540	9490	9490	9490	9490	0
306	20250321	140600	2623294540	9490	9490	9490	9490	0
307	20250321	140500	2623294540	9490	9490	9490	9490	0
308	20250321	140400	2623294540	9490	9490	9490	9490	0
309	20250321	140300	2623294540	9490	9490	9490	9490	0
310	20250321	140200	2623294540	9490	9490	9490	9490	0
311	20250321	140100	2623294540	9490	9490	9490	9490	0
312	20250321	140000	2623294540	9490	9490	9490	9490	15270
313	20250321	135900	2478382240	9530	9530	9530	9530	0
314	20250321	135800	2478382240	9530	9530	9530	9530	0
315	20250321	135700	2478382240	9530	9530	9530	9530	0
316	20250321	135600	2478382240	9530	9530	9530	9530	0
317	20250321	135500	2478382240	9530	9530	9530	9530	0
318	20250321	135400	2478382240	9530	9530	9530	9530	0
319	20250321	135300	2478382240	9530	9530	9530	9530	0
320	20250321	135200	2478382240	9530	9530	9530	9530	0
321	20250321	135100	2478382240	9530	9530	9530	9530	0
322	20250321	135000	2478382240	9530	9530	9530	9530	0
323	20250321	134900	2478382240	9530	9530	9530	9530	0
324	20250321	134800	2478382240	9530	9530	9530	9530	0
325	20250321	134700	2478382240	9530	9530	9530	9530	0
326	20250321	134600	2478382240	9530	9530	9530	9530	0
327	20250321	134500	2478382240	9530	9530	9530	9530	0
328	20250321	134400	2478382240	9530	9530	9530	9530	0
329	20250321	134300	2478382240	9530	9530	9530	9530	0
330	20250321	134200	2478382240	9530	9530	9530	9530	0
331	20250321	134100	2478382240	9530	9530	9530	9530	0
332	20250321	134000	2478382240	9530	9530	9530	9530	0
333	20250321	133900	2478382240	9530	9530	9530	9530	0
334	20250321	133800	2478382240	9530	9530	9530	9530	0
335	20250321	133700	2478382240	9530	9530	9530	9530	0
336	20250321	133600	2478382240	9530	9530	9530	9530	0
337	20250321	133500	2478382240	9530	9530	9530	9530	0
338	20250321	133400	2478382240	9530	9530	9530	9530	0
339	20250321	133300	2478382240	9530	9530	9530	9530	0
340	20250321	133200	2478382240	9530	9530	9530	9530	0
341	20250321	133100	2478382240	9530	9530	9530	9530	0
342	20250321	133000	2478382240	9530	9530	9530	9530	15690
343	20250321	132900	2328856540	9530	9530	9530	9530	0
344	20250321	132800	2328856540	9530	9530	9530	9530	0
345	20250321	132700	2328856540	9530	9530	9530	9530	0
346	20250321	132600	2328856540	9530	9530	9530	9530	0
347	20250321	132500	2328856540	9530	9530	9530	9530	0
348	20250321	132400	2328856540	9530	9530	9530	9530	0
349	20250321	132300	2328856540	9530	9530	9530	9530	0
350	20250321	132200	2328856540	9530	9530	9530	9530	0
351	20250321	132100	2328856540	9530	9530	9530	9530	0
352	20250321	132000	2328856540	9530	9530	9530	9530	0
353	20250321	131900	2328856540	9530	9530	9530	9530	0
354	20250321	131800	2328856540	9530	9530	9530	9530	0
355	20250321	131700	2328856540	9530	9530	9530	9530	0
356	20250321	131600	2328856540	9530	9530	9530	9530	0
357	20250321	131500	2328856540	9530	9530	9530	9530	0
358	20250321	131400	2328856540	9530	9530	9530	9530	0
359	20250321	131300	2328856540	9530	9530	9530	9530	0
360	20250321	131200	2328856540	9530	9530	9530	9530	0
361	20250321	131100	2328856540	9530	9530	9530	9530	0
362	20250321	131000	2328856540	9530	9530	9530	9530	0
363	20250321	130900	2328856540	9530	9530	9530	9530	0
364	20250321	130800	2328856540	9530	9530	9530	9530	0
365	20250321	130700	2328856540	9530	9530	9530	9530	0
366	20250321	130600	2328856540	9530	9530	9530	9530	0
367	20250321	130500	2328856540	9530	9530	9530	9530	0
368	20250321	130400	2328856540	9530	9530	9530	9530	0
369	20250321	130300	2328856540	9530	9530	9530	9530	0
370	20250321	130200	2328856540	9530	9530	9530	9530	0
371	20250321	130100	2328856540	9530	9530	9530	9530	0
372	20250321	130000	2328856540	9530	9530	9530	9530	11891
373	20250321	125900	2215535310	9520	9520	9520	9520	0
374	20250321	125800	2215535310	9520	9520	9520	9520	0
375	20250321	125700	2215535310	9520	9520	9520	9520	0
376	20250321	125600	2215535310	9520	9520	9520	9520	0
377	20250321	125500	2215535310	9520	9520	9520	9520	0
378	20250321	125400	2215535310	9520	9520	9520	9520	0
379	20250321	125300	2215535310	9520	9520	9520	9520	0
380	20250321	125200	2215535310	9520	9520	9520	9520	0
381	20250321	125100	2215535310	9520	9520	9520	9520	0
382	20250321	125000	2215535310	9520	9520	9520	9520	0
383	20250321	124900	2215535310	9520	9520	9520	9520	0
384	20250321	124800	2215535310	9520	9520	9520	9520	0
385	20250321	124700	2215535310	9520	9520	9520	9520	0
386	20250321	124600	2215535310	9520	9520	9520	9520	0
387	20250321	124500	2215535310	9520	9520	9520	9520	0
388	20250321	124400	2215535310	9520	9520	9520	9520	0
389	20250321	124300	2215535310	9520	9520	9520	9520	0
390	20250321	124200	2215535310	9520	9520	9520	9520	0
391	20250321	124100	2215535310	9520	9520	9520	9520	0
392	20250321	124000	2215535310	9520	9520	9520	9520	0
393	20250321	123900	2215535310	9520	9520	9520	9520	0
394	20250321	123800	2215535310	9520	9520	9520	9520	0
395	20250321	123700	2215535310	9520	9520	9520	9520	0
396	20250321	123600	2215535310	9520	9520	9520	9520	0
397	20250321	123500	2215535310	9520	9520	9520	9520	0
398	20250321	123400	2215535310	9520	9520	9520	9520	0
399	20250321	123300	2215535310	9520	9520	9520	9520	0
400	20250321	123200	2215535310	9520	9520	9520	9520	0
401	20250321	123100	2215535310	9520	9520	9520	9520	0
402	20250321	123000	2215535310	9520	9520	9520	9520	8291
403	20250321	122900	2136604990	9450	9450	9450	9450	0
404	20250321	122800	2136604990	9450	9450	9450	9450	0
405	20250321	122700	2136604990	9450	9450	9450	9450	0
406	20250321	122600	2136604990	9450	9450	9450	9450	0
407	20250321	122500	2136604990	9450	9450	9450	9450	0
408	20250321	122400	2136604990	9450	9450	9450	9450	0
409	20250321	122300	2136604990	9450	9450	9450	9450	0
410	20250321	122200	2136604990	9450	9450	9450	9450	0
411	20250321	122100	2136604990	9450	9450	9450	9450	0
412	20250321	122000	2136604990	9450	9450	9450	9450	0
413	20250321	121900	2136604990	9450	9450	9450	9450	0
414	20250321	121800	2136604990	9450	9450	9450	9450	0
415	20250321	121700	2136604990	9450	9450	9450	9450	0
416	20250321	121600	2136604990	9450	9450	9450	9450	0
417	20250321	121500	2136604990	9450	9450	9450	9450	0
418	20250321	121400	2136604990	9450	9450	9450	9450	0
419	20250321	121300	2136604990	9450	9450	9450	9450	0
420	20250321	121200	2136604990	9450	9450	9450	9450	0
421	20250321	121100	2136604990	9450	9450	9450	9450	0
422	20250321	121000	2136604990	9450	9450	9450	9450	0
423	20250321	120900	2136604990	9450	9450	9450	9450	0
424	20250321	120800	2136604990	9450	9450	9450	9450	0
425	20250321	120700	2136604990	9450	9450	9450	9450	0
426	20250321	120600	2136604990	9450	9450	9450	9450	0
427	20250321	120500	2136604990	9450	9450	9450	9450	0
428	20250321	120400	2136604990	9450	9450	9450	9450	0
429	20250321	120300	2136604990	9450	9450	9450	9450	0
430	20250321	120200	2136604990	9450	9450	9450	9450	0
431	20250321	120100	2136604990	9450	9450	9450	9450	0
432	20250321	120000	2136604990	9450	9450	9450	9450	6846
433	20250321	115900	2071910290	9470	9470	9470	9470	0
434	20250321	115800	2071910290	9470	9470	9470	9470	0
435	20250321	115700	2071910290	9470	9470	9470	9470	0
436	20250321	115600	2071910290	9470	9470	9470	9470	0
437	20250321	115500	2071910290	9470	9470	9470	9470	0
438	20250321	115400	2071910290	9470	9470	9470	9470	0
439	20250321	115300	2071910290	9470	9470	9470	9470	0
440	20250321	115200	2071910290	9470	9470	9470	9470	0
441	20250321	115100	2071910290	9470	9470	9470	9470	0
442	20250321	115000	2071910290	9470	9470	9470	9470	0
443	20250321	114900	2071910290	9470	9470	9470	9470	0
444	20250321	114800	2071910290	9470	9470	9470	9470	0
445	20250321	114700	2071910290	9470	9470	9470	9470	0
446	20250321	114600	2071910290	9470	9470	9470	9470	0
447	20250321	114500	2071910290	9470	9470	9470	9470	0
448	20250321	114400	2071910290	9470	9470	9470	9470	0
449	20250321	114300	2071910290	9470	9470	9470	9470	0
450	20250321	114200	2071910290	9470	9470	9470	9470	0
451	20250321	114100	2071910290	9470	9470	9470	9470	0
452	20250321	114000	2071910290	9470	9470	9470	9470	0
453	20250321	113900	2071910290	9470	9470	9470	9470	0
454	20250321	113800	2071910290	9470	9470	9470	9470	0
455	20250321	113700	2071910290	9470	9470	9470	9470	0
456	20250321	113600	2071910290	9470	9470	9470	9470	0
457	20250321	113500	2071910290	9470	9470	9470	9470	0
458	20250321	113400	2071910290	9470	9470	9470	9470	0
459	20250321	113300	2071910290	9470	9470	9470	9470	0
460	20250321	113200	2071910290	9470	9470	9470	9470	0
461	20250321	113100	2071910290	9470	9470	9470	9470	0
462	20250321	113000	2071910290	9470	9470	9470	9470	11164
463	20250321	112900	1966187210	9490	9490	9490	9490	0
464	20250321	112800	1966187210	9490	9490	9490	9490	0
465	20250321	112700	1966187210	9490	9490	9490	9490	0
466	20250321	112600	1966187210	9490	9490	9490	9490	0
467	20250321	112500	1966187210	9490	9490	9490	9490	0
468	20250321	112400	1966187210	9490	9490	9490	9490	0
469	20250321	112300	1966187210	9490	9490	9490	9490	0
470	20250321	112200	1966187210	9490	9490	9490	9490	0
471	20250321	112100	1966187210	9490	9490	9490	9490	0
472	20250321	112000	1966187210	9490	9490	9490	9490	0
473	20250321	111900	1966187210	9490	9490	9490	9490	0
474	20250321	111800	1966187210	9490	9490	9490	9490	0
475	20250321	111700	1966187210	9490	9490	9490	9490	0
476	20250321	111600	1966187210	9490	9490	9490	9490	0
477	20250321	111500	1966187210	9490	9490	9490	9490	0
478	20250321	111400	1966187210	9490	9490	9490	9490	0
479	20250321	111300	1966187210	9490	9490	9490	9490	0
480	20250321	111200	1966187210	9490	9490	9490	9490	0
481	20250321	111100	1966187210	9490	9490	9490	9490	0
482	20250321	111000	1966187210	9490	9490	9490	9490	0
483	20250321	110900	1966187210	9490	9490	9490	9490	0
484	20250321	110800	1966187210	9490	9490	9490	9490	0
485	20250321	110700	1966187210	9490	9490	9490	9490	0
486	20250321	110600	1966187210	9490	9490	9490	9490	0
487	20250321	110500	1966187210	9490	9490	9490	9490	0
488	20250321	110400	1966187210	9490	9490	9490	9490	0
489	20250321	110300	1966187210	9490	9490	9490	9490	0
490	20250321	110200	1966187210	9490	9490	9490	9490	0
491	20250321	110100	1966187210	9490	9490	9490	9490	0
492	20250321	110000	1966187210	9490	9490	9490	9490	30614
493	20250321	105900	1675660350	9570	9570	9570	9570	0
494	20250321	105800	1675660350	9570	9570	9570	9570	0
495	20250321	105700	1675660350	9570	9570	9570	9570	0
496	20250321	105600	1675660350	9570	9570	9570	9570	0
497	20250321	105500	1675660350	9570	9570	9570	9570	0
498	20250321	105400	1675660350	9570	9570	9570	9570	0
499	20250321	105300	1675660350	9570	9570	9570	9570	0
500	20250321	105200	1675660350	9570	9570	9570	9570	0
501	20250321	105100	1675660350	9570	9570	9570	9570	0
502	20250321	105000	1675660350	9570	9570	9570	9570	0
503	20250321	104900	1675660350	9570	9570	9570	9570	0
504	20250321	104800	1675660350	9570	9570	9570	9570	0
505	20250321	104700	1675660350	9570	9570	9570	9570	0
506	20250321	104600	1675660350	9570	9570	9570	9570	0
507	20250321	104500	1675660350	9570	9570	9570	9570	0
508	20250321	104400	1675660350	9570	9570	9570	9570	0
509	20250321	104300	1675660350	9570	9570	9570	9570	0
510	20250321	104200	1675660350	9570	9570	9570	9570	0
511	20250321	104100	1675660350	9570	9570	9570	9570	0
512	20250321	104000	1675660350	9570	9570	9570	9570	0
513	20250321	103900	1675660350	9570	9570	9570	9570	0
514	20250321	103800	1675660350	9570	9570	9570	9570	0
515	20250321	103700	1675660350	9570	9570	9570	9570	0
516	20250321	103600	1675660350	9570	9570	9570	9570	0
517	20250321	103500	1675660350	9570	9570	9570	9570	0
518	20250321	103400	1675660350	9570	9570	9570	9570	0
519	20250321	103300	1675660350	9570	9570	9570	9570	0
520	20250321	103200	1675660350	9570	9570	9570	9570	0
521	20250321	103100	1675660350	9570	9570	9570	9570	0
522	20250321	103000	1675660350	9570	9570	9570	9570	50770
523	20250321	102900	1189791450	9570	9570	9570	9570	0
524	20250321	102800	1189791450	9570	9570	9570	9570	0
525	20250321	102700	1189791450	9570	9570	9570	9570	0
526	20250321	102600	1189791450	9570	9570	9570	9570	0
527	20250321	102500	1189791450	9570	9570	9570	9570	0
528	20250321	102400	1189791450	9570	9570	9570	9570	0
529	20250321	102300	1189791450	9570	9570	9570	9570	0
530	20250321	102200	1189791450	9570	9570	9570	9570	0
531	20250321	102100	1189791450	9570	9570	9570	9570	0
532	20250321	102000	1189791450	9570	9570	9570	9570	0
533	20250321	101900	1189791450	9570	9570	9570	9570	0
534	20250321	101800	1189791450	9570	9570	9570	9570	0
535	20250321	101700	1189791450	9570	9570	9570	9570	0
536	20250321	101600	1189791450	9570	9570	9570	9570	0
537	20250321	101500	1189791450	9570	9570	9570	9570	0
538	20250321	101400	1189791450	9570	9570	9570	9570	0
539	20250321	101300	1189791450	9570	9570	9570	9570	0
540	20250321	101200	1189791450	9570	9570	9570	9570	0
541	20250321	101100	1189791450	9570	9570	9570	9570	0
542	20250321	101000	1189791450	9570	9570	9570	9570	0
543	20250321	100900	1189791450	9570	9570	9570	9570	0
544	20250321	100800	1189791450	9570	9570	9570	9570	0
545	20250321	100700	1189791450	9570	9570	9570	9570	0
546	20250321	100600	1189791450	9570	9570	9570	9570	0
547	20250321	100500	1189791450	9570	9570	9570	9570	0
548	20250321	100400	1189791450	9570	9570	9570	9570	0
549	20250321	100300	1189791450	9570	9570	9570	9570	0
550	20250321	100200	1189791450	9570	9570	9570	9570	0
551	20250321	100100	1189791450	9570	9570	9570	9570	0
552	20250321	100000	1189791450	9570	9570	9570	9570	45966
553	20250321	095900	749896830	9570	9570	9570	9570	0
554	20250321	095800	749896830	9570	9570	9570	9570	0
555	20250321	095700	749896830	9570	9570	9570	9570	0
556	20250321	095600	749896830	9570	9570	9570	9570	0
557	20250321	095500	749896830	9570	9570	9570	9570	0
558	20250321	095400	749896830	9570	9570	9570	9570	0
559	20250321	095300	749896830	9570	9570	9570	9570	0
560	20250321	095200	749896830	9570	9570	9570	9570	0
561	20250321	095100	749896830	9570	9570	9570	9570	0
562	20250321	095000	749896830	9570	9570	9570	9570	0
563	20250321	094900	749896830	9570	9570	9570	9570	0
564	20250321	094800	749896830	9570	9570	9570	9570	0
565	20250321	094700	749896830	9570	9570	9570	9570	0
566	20250321	094600	749896830	9570	9570	9570	9570	0
567	20250321	094500	749896830	9570	9570	9570	9570	0
568	20250321	094400	749896830	9570	9570	9570	9570	0
569	20250321	094300	749896830	9570	9570	9570	9570	0
570	20250321	094200	749896830	9570	9570	9570	9570	0
571	20250321	094100	749896830	9570	9570	9570	9570	0
572	20250321	094000	749896830	9570	9570	9570	9570	0
573	20250321	093900	749896830	9570	9570	9570	9570	0
574	20250321	093800	749896830	9570	9570	9570	9570	0
575	20250321	093700	749896830	9570	9570	9570	9570	0
576	20250321	093600	749896830	9570	9570	9570	9570	0
577	20250321	093500	749896830	9570	9570	9570	9570	0
578	20250321	093400	749896830	9570	9570	9570	9570	0
579	20250321	093300	749896830	9570	9570	9570	9570	0
580	20250321	093200	749896830	9570	9570	9570	9570	0
581	20250321	093100	749896830	9570	9570	9570	9570	0
582	20250321	093000	749896830	9570	9570	9570	9570	56119
583	20250321	092900	212838000	9500	9500	9500	9500	0
584	20250321	092800	212838000	9500	9500	9500	9500	0
585	20250321	092700	212838000	9500	9500	9500	9500	0
586	20250321	092600	212838000	9500	9500	9500	9500	0
587	20250321	092500	212838000	9500	9500	9500	9500	0
588	20250321	092400	212838000	9500	9500	9500	9500	0
589	20250321	092300	212838000	9500	9500	9500	9500	0
590	20250321	092200	212838000	9500	9500	9500	9500	0
591	20250321	092100	212838000	9500	9500	9500	9500	0
592	20250321	092000	212838000	9500	9500	9500	9500	0
593	20250321	091900	212838000	9500	9500	9500	9500	0
594	20250321	091800	212838000	9500	9500	9500	9500	0
595	20250321	091700	212838000	9500	9500	9500	9500	0
596	20250321	091600	212838000	9500	9500	9500	9500	0
597	20250321	091500	212838000	9500	9500	9500	9500	0
598	20250321	091400	212838000	9500	9500	9500	9500	0
599	20250321	091300	212838000	9500	9500	9500	9500	0
600	20250321	091200	212838000	9500	9500	9500	9500	0
601	20250321	091100	212838000	9500	9500	9500	9500	0
602	20250321	091000	212838000	9500	9500	9500	9500	0
603	20250321	090900	212838000	9500	9500	9500	9500	0
604	20250321	090800	212838000	9500	9500	9500	9500	0
605	20250321	090700	212838000	9500	9500	9500	9500	0
606	20250321	090600	212838000	9500	9500	9500	9500	0
607	20250321	090500	212838000	9500	9500	9500	9500	0
608	20250321	090400	212838000	9500	9500	9500	9500	0
609	20250321	090300	212838000	9500	9500	9500	9500	0
610	20250321	090200	212838000	9500	9500	9500	9500	0
611	20250321	090100	212838000	9500	9500	9500	9500	0
612	20250321	090000	212838000	9500	9500	9500	9500	20833