KissMeData/243870/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	205900	1341350	9650	9650	9650	9650	5
3	20250320	205800	1341350	9650	9650	9650	9650	0
4	20250320	205700	1341350	9650	9650	9650	9650	0
5	20250320	205600	1341350	9650	9650	9650	9650	0
6	20250320	205500	1341350	9650	9650	9650	9650	0
7	20250320	205400	1341350	9650	9650	9650	9650	0
8	20250320	205300	1341350	9650	9650	9650	9650	0
9	20250320	205200	1341350	9650	9650	9650	9650	0
10	20250320	205100	1341350	9650	9650	9650	9650	0
11	20250320	205000	1341350	9650	9650	9650	9650	0
12	20250320	204900	1341350	9650	9650	9650	9650	0
13	20250320	204800	1341350	9650	9650	9650	9650	0
14	20250320	204700	1341350	9650	9650	9650	9650	0
15	20250320	204600	1341350	9650	9650	9650	9650	0
16	20250320	204500	1341350	9650	9650	9650	9650	0
17	20250320	204400	1341350	9650	9650	9650	9650	0
18	20250320	204300	1341350	9650	9650	9650	9650	0
19	20250320	204200	1341350	9650	9650	9650	9650	0
20	20250320	204100	1341350	9650	9650	9650	9650	0
21	20250320	204000	1341350	9650	9650	9650	9650	0
22	20250320	203900	1341350	9650	9650	9650	9650	0
23	20250320	203800	1341350	9650	9650	9650	9650	0
24	20250320	203700	1341350	9650	9650	9650	9650	0
25	20250320	203600	1341350	9650	9650	9650	9650	0
26	20250320	203500	1341350	9650	9650	9650	9650	0
27	20250320	203400	1341350	9650	9650	9650	9650	0
28	20250320	203300	1341350	9650	9650	9650	9650	0
29	20250320	203200	1341350	9650	9650	9650	9650	0
30	20250320	203100	1341350	9650	9650	9650	9650	0
31	20250320	203000	1341350	9650	9650	9650	9650	0
32	20250320	202900	1341350	9650	9650	9650	9650	5
33	20250320	202800	1341350	9650	9650	9650	9650	0
34	20250320	202700	1341350	9650	9650	9650	9650	0
35	20250320	202600	1341350	9650	9650	9650	9650	0
36	20250320	202500	1341350	9650	9650	9650	9650	0
37	20250320	202400	1341350	9650	9650	9650	9650	0
38	20250320	202300	1341350	9650	9650	9650	9650	0
39	20250320	202200	1341350	9650	9650	9650	9650	0
40	20250320	202100	1341350	9650	9650	9650	9650	0
41	20250320	202000	1341350	9650	9650	9650	9650	0
42	20250320	201900	1341350	9650	9650	9650	9650	0
43	20250320	201800	1341350	9650	9650	9650	9650	0
44	20250320	201700	1341350	9650	9650	9650	9650	0
45	20250320	201600	1341350	9650	9650	9650	9650	0
46	20250320	201500	1341350	9650	9650	9650	9650	0
47	20250320	201400	1341350	9650	9650	9650	9650	0
48	20250320	201300	1341350	9650	9650	9650	9650	0
49	20250320	201200	1341350	9650	9650	9650	9650	0
50	20250320	201100	1341350	9650	9650	9650	9650	0
51	20250320	201000	1341350	9650	9650	9650	9650	0
52	20250320	200900	1341350	9650	9650	9650	9650	0
53	20250320	200800	1341350	9650	9650	9650	9650	0
54	20250320	200700	1341350	9650	9650	9650	9650	0
55	20250320	200600	1341350	9650	9650	9650	9650	0
56	20250320	200500	1341350	9650	9650	9650	9650	0
57	20250320	200400	1341350	9650	9650	9650	9650	0
58	20250320	200300	1341350	9650	9650	9650	9650	0
59	20250320	200200	1341350	9650	9650	9650	9650	0
60	20250320	200100	1341350	9650	9650	9650	9650	0
61	20250320	200000	1341350	9650	9650	9650	9650	0
62	20250320	195900	1341350	9650	9650	9650	9650	5
63	20250320	195800	1341350	9650	9650	9650	9650	0
64	20250320	195700	1341350	9650	9650	9650	9650	0
65	20250320	195600	1341350	9650	9650	9650	9650	0
66	20250320	195500	1341350	9650	9650	9650	9650	0
67	20250320	195400	1341350	9650	9650	9650	9650	0
68	20250320	195300	1341350	9650	9650	9650	9650	0
69	20250320	195200	1341350	9650	9650	9650	9650	0
70	20250320	195100	1341350	9650	9650	9650	9650	0
71	20250320	195000	1341350	9650	9650	9650	9650	0
72	20250320	194900	1341350	9650	9650	9650	9650	0
73	20250320	194800	1341350	9650	9650	9650	9650	0
74	20250320	194700	1341350	9650	9650	9650	9650	0
75	20250320	194600	1341350	9650	9650	9650	9650	0
76	20250320	194500	1341350	9650	9650	9650	9650	0
77	20250320	194400	1341350	9650	9650	9650	9650	0
78	20250320	194300	1341350	9650	9650	9650	9650	0
79	20250320	194200	1341350	9650	9650	9650	9650	0
80	20250320	194100	1341350	9650	9650	9650	9650	0
81	20250320	194000	1341350	9650	9650	9650	9650	0
82	20250320	193900	1341350	9650	9650	9650	9650	0
83	20250320	193800	1341350	9650	9650	9650	9650	0
84	20250320	193700	1341350	9650	9650	9650	9650	0
85	20250320	193600	1341350	9650	9650	9650	9650	0
86	20250320	193500	1341350	9650	9650	9650	9650	0
87	20250320	193400	1341350	9650	9650	9650	9650	0
88	20250320	193300	1341350	9650	9650	9650	9650	0
89	20250320	193200	1341350	9650	9650	9650	9650	0
90	20250320	193100	1341350	9650	9650	9650	9650	0
91	20250320	193000	1341350	9650	9650	9650	9650	0
92	20250320	192900	1341350	9650	9650	9650	9650	5
93	20250320	192800	1341350	9650	9650	9650	9650	0
94	20250320	192700	1341350	9650	9650	9650	9650	0
95	20250320	192600	1341350	9650	9650	9650	9650	0
96	20250320	192500	1341350	9650	9650	9650	9650	0
97	20250320	192400	1341350	9650	9650	9650	9650	0
98	20250320	192300	1341350	9650	9650	9650	9650	0
99	20250320	192200	1341350	9650	9650	9650	9650	0
100	20250320	192100	1341350	9650	9650	9650	9650	0
101	20250320	192000	1341350	9650	9650	9650	9650	0
102	20250320	191900	1341350	9650	9650	9650	9650	0
103	20250320	191800	1341350	9650	9650	9650	9650	0
104	20250320	191700	1341350	9650	9650	9650	9650	0
105	20250320	191600	1341350	9650	9650	9650	9650	0
106	20250320	191500	1341350	9650	9650	9650	9650	0
107	20250320	191400	1341350	9650	9650	9650	9650	0
108	20250320	191300	1341350	9650	9650	9650	9650	0
109	20250320	191200	1341350	9650	9650	9650	9650	0
110	20250320	191100	1341350	9650	9650	9650	9650	0
111	20250320	191000	1341350	9650	9650	9650	9650	0
112	20250320	190900	1341350	9650	9650	9650	9650	0
113	20250320	190800	1341350	9650	9650	9650	9650	0
114	20250320	190700	1341350	9650	9650	9650	9650	0
115	20250320	190600	1341350	9650	9650	9650	9650	0
116	20250320	190500	1341350	9650	9650	9650	9650	0
117	20250320	190400	1341350	9650	9650	9650	9650	0
118	20250320	190300	1341350	9650	9650	9650	9650	0
119	20250320	190200	1341350	9650	9650	9650	9650	0
120	20250320	190100	1341350	9650	9650	9650	9650	0
121	20250320	190000	1341350	9650	9650	9650	9650	0
122	20250320	185900	1341350	9650	9650	9650	9650	5
123	20250320	185800	1341350	9650	9650	9650	9650	0
124	20250320	185700	1341350	9650	9650	9650	9650	0
125	20250320	185600	1341350	9650	9650	9650	9650	0
126	20250320	185500	1341350	9650	9650	9650	9650	0
127	20250320	185400	1341350	9650	9650	9650	9650	0
128	20250320	185300	1341350	9650	9650	9650	9650	0
129	20250320	185200	1341350	9650	9650	9650	9650	0
130	20250320	185100	1341350	9650	9650	9650	9650	0
131	20250320	185000	1341350	9650	9650	9650	9650	0
132	20250320	184900	1341350	9650	9650	9650	9650	0
133	20250320	184800	1341350	9650	9650	9650	9650	0
134	20250320	184700	1341350	9650	9650	9650	9650	0
135	20250320	184600	1341350	9650	9650	9650	9650	0
136	20250320	184500	1341350	9650	9650	9650	9650	0
137	20250320	184400	1341350	9650	9650	9650	9650	0
138	20250320	184300	1341350	9650	9650	9650	9650	0
139	20250320	184200	1341350	9650	9650	9650	9650	0
140	20250320	184100	1341350	9650	9650	9650	9650	0
141	20250320	184000	1341350	9650	9650	9650	9650	0
142	20250320	183900	1341350	9650	9650	9650	9650	0
143	20250320	183800	1341350	9650	9650	9650	9650	0
144	20250320	183700	1341350	9650	9650	9650	9650	0
145	20250320	183600	1341350	9650	9650	9650	9650	0
146	20250320	183500	1341350	9650	9650	9650	9650	0
147	20250320	183400	1341350	9650	9650	9650	9650	0
148	20250320	183300	1341350	9650	9650	9650	9650	0
149	20250320	183200	1341350	9650	9650	9650	9650	0
150	20250320	183100	1341350	9650	9650	9650	9650	0
151	20250320	183000	1341350	9650	9650	9650	9650	0
152	20250320	182900	1341350	9650	9650	9650	9650	5
153	20250320	182800	1341350	9650	9650	9650	9650	0
154	20250320	182700	1341350	9650	9650	9650	9650	0
155	20250320	182600	1341350	9650	9650	9650	9650	0
156	20250320	182500	1341350	9650	9650	9650	9650	0
157	20250320	182400	1341350	9650	9650	9650	9650	0
158	20250320	182300	1341350	9650	9650	9650	9650	0
159	20250320	182200	1341350	9650	9650	9650	9650	0
160	20250320	182100	1341350	9650	9650	9650	9650	0
161	20250320	182000	1341350	9650	9650	9650	9650	0
162	20250320	181900	1341350	9650	9650	9650	9650	0
163	20250320	181800	1341350	9650	9650	9650	9650	0
164	20250320	181700	1341350	9650	9650	9650	9650	0
165	20250320	181600	1341350	9650	9650	9650	9650	0
166	20250320	181500	1341350	9650	9650	9650	9650	0
167	20250320	181400	1341350	9650	9650	9650	9650	0
168	20250320	181300	1341350	9650	9650	9650	9650	0
169	20250320	181200	1341350	9650	9650	9650	9650	0
170	20250320	181100	1341350	9650	9650	9650	9650	0
171	20250320	181000	1341350	9650	9650	9650	9650	0
172	20250320	180900	1341350	9650	9650	9650	9650	0
173	20250320	180800	1341350	9650	9650	9650	9650	0
174	20250320	180700	1341350	9650	9650	9650	9650	0
175	20250320	180600	1341350	9650	9650	9650	9650	0
176	20250320	180500	1341350	9650	9650	9650	9650	0
177	20250320	180400	1341350	9650	9650	9650	9650	0
178	20250320	180300	1341350	9650	9650	9650	9650	0
179	20250320	180200	1341350	9650	9650	9650	9650	0
180	20250320	180100	1341350	9650	9650	9650	9650	0
181	20250320	180000	1341350	9650	9650	9650	9650	0
182	20250320	175900	1341350	9650	9650	9650	9650	5
183	20250320	175800	1341350	9650	9650	9650	9650	0
184	20250320	175700	1341350	9650	9650	9650	9650	0
185	20250320	175600	1341350	9650	9650	9650	9650	0
186	20250320	175500	1341350	9650	9650	9650	9650	0
187	20250320	175400	1341350	9650	9650	9650	9650	0
188	20250320	175300	1341350	9650	9650	9650	9650	0
189	20250320	175200	1341350	9650	9650	9650	9650	0
190	20250320	175100	1341350	9650	9650	9650	9650	0
191	20250320	175000	1341350	9650	9650	9650	9650	0
192	20250320	174900	1341350	9650	9650	9650	9650	0
193	20250320	174800	1341350	9650	9650	9650	9650	0
194	20250320	174700	1341350	9650	9650	9650	9650	0
195	20250320	174600	1341350	9650	9650	9650	9650	0
196	20250320	174500	1341350	9650	9650	9650	9650	0
197	20250320	174400	1341350	9650	9650	9650	9650	0
198	20250320	174300	1341350	9650	9650	9650	9650	0
199	20250320	174200	1341350	9650	9650	9650	9650	0
200	20250320	174100	1341350	9650	9650	9650	9650	0
201	20250320	174000	1341350	9650	9650	9650	9650	0
202	20250320	173900	1341350	9650	9650	9650	9650	0
203	20250320	173800	1341350	9650	9650	9650	9650	0
204	20250320	173700	1341350	9650	9650	9650	9650	0
205	20250320	173600	1341350	9650	9650	9650	9650	0
206	20250320	173500	1341350	9650	9650	9650	9650	0
207	20250320	173400	1341350	9650	9650	9650	9650	0
208	20250320	173300	1341350	9650	9650	9650	9650	0
209	20250320	173200	1341350	9650	9650	9650	9650	0
210	20250320	173100	1341350	9650	9650	9650	9650	0
211	20250320	173000	1341350	9650	9650	9650	9650	0
212	20250320	172900	1341350	9650	9650	9650	9650	5
213	20250320	172800	1341350	9650	9650	9650	9650	0
214	20250320	172700	1341350	9650	9650	9650	9650	0
215	20250320	172600	1341350	9650	9650	9650	9650	0
216	20250320	172500	1341350	9650	9650	9650	9650	0
217	20250320	172400	1341350	9650	9650	9650	9650	0
218	20250320	172300	1341350	9650	9650	9650	9650	0
219	20250320	172200	1341350	9650	9650	9650	9650	0
220	20250320	172100	1341350	9650	9650	9650	9650	0
221	20250320	172000	1341350	9650	9650	9650	9650	0
222	20250320	171900	1341350	9650	9650	9650	9650	0
223	20250320	171800	1341350	9650	9650	9650	9650	0
224	20250320	171700	1341350	9650	9650	9650	9650	0
225	20250320	171600	1341350	9650	9650	9650	9650	0
226	20250320	171500	1341350	9650	9650	9650	9650	0
227	20250320	171400	1341350	9650	9650	9650	9650	0
228	20250320	171300	1341350	9650	9650	9650	9650	0
229	20250320	171200	1341350	9650	9650	9650	9650	0
230	20250320	171100	1341350	9650	9650	9650	9650	0
231	20250320	171000	1341350	9650	9650	9650	9650	0
232	20250320	170900	1341350	9650	9650	9650	9650	0
233	20250320	170800	1341350	9650	9650	9650	9650	0
234	20250320	170700	1341350	9650	9650	9650	9650	0
235	20250320	170600	1341350	9650	9650	9650	9650	0
236	20250320	170500	1341350	9650	9650	9650	9650	0
237	20250320	170400	1341350	9650	9650	9650	9650	0
238	20250320	170300	1341350	9650	9650	9650	9650	0
239	20250320	170200	1341350	9650	9650	9650	9650	0
240	20250320	170100	1341350	9650	9650	9650	9650	0
241	20250320	170000	1341350	9650	9650	9650	9650	0
242	20250320	165900	1341350	9650	9650	9650	9650	5
243	20250320	165800	1341350	9650	9650	9650	9650	0
244	20250320	165700	1341350	9650	9650	9650	9650	0
245	20250320	165600	1341350	9650	9650	9650	9650	0
246	20250320	165500	1341350	9650	9650	9650	9650	0
247	20250320	165400	1341350	9650	9650	9650	9650	0
248	20250320	165300	1341350	9650	9650	9650	9650	0
249	20250320	165200	1341350	9650	9650	9650	9650	0
250	20250320	165100	1341350	9650	9650	9650	9650	0
251	20250320	165000	1341350	9650	9650	9650	9650	0
252	20250320	164900	1341350	9650	9650	9650	9650	0
253	20250320	164800	1341350	9650	9650	9650	9650	0
254	20250320	164700	1341350	9650	9650	9650	9650	0
255	20250320	164600	1341350	9650	9650	9650	9650	0
256	20250320	164500	1341350	9650	9650	9650	9650	0
257	20250320	164400	1341350	9650	9650	9650	9650	0
258	20250320	164300	1341350	9650	9650	9650	9650	0
259	20250320	164200	1341350	9650	9650	9650	9650	0
260	20250320	164100	1341350	9650	9650	9650	9650	0
261	20250320	164000	1341350	9650	9650	9650	9650	0
262	20250320	163900	1341350	9650	9650	9650	9650	0
263	20250320	163800	1341350	9650	9650	9650	9650	0
264	20250320	163700	1341350	9650	9650	9650	9650	0
265	20250320	163600	1341350	9650	9650	9650	9650	0
266	20250320	163500	1341350	9650	9650	9650	9650	0
267	20250320	163400	1341350	9650	9650	9650	9650	0
268	20250320	163300	1341350	9650	9650	9650	9650	0
269	20250320	163200	1341350	9650	9650	9650	9650	0
270	20250320	163100	1341350	9650	9650	9650	9650	0
271	20250320	163000	1341350	9650	9650	9650	9650	0
272	20250320	162900	1341350	9650	9650	9650	9650	5
273	20250320	162800	1341350	9650	9650	9650	9650	0
274	20250320	162700	1341350	9650	9650	9650	9650	0
275	20250320	162600	1341350	9650	9650	9650	9650	0
276	20250320	162500	1341350	9650	9650	9650	9650	0
277	20250320	162400	1341350	9650	9650	9650	9650	0
278	20250320	162300	1341350	9650	9650	9650	9650	0
279	20250320	162200	1341350	9650	9650	9650	9650	0
280	20250320	162100	1341350	9650	9650	9650	9650	0
281	20250320	162000	1341350	9650	9650	9650	9650	0
282	20250320	161900	1341350	9650	9650	9650	9650	0
283	20250320	161800	1341350	9650	9650	9650	9650	0
284	20250320	161700	1341350	9650	9650	9650	9650	0
285	20250320	161600	1341350	9650	9650	9650	9650	0
286	20250320	161500	1341350	9650	9650	9650	9650	0
287	20250320	161400	1341350	9650	9650	9650	9650	0
288	20250320	161300	1341350	9650	9650	9650	9650	0
289	20250320	161200	1341350	9650	9650	9650	9650	0
290	20250320	161100	1341350	9650	9650	9650	9650	0
291	20250320	161000	1341350	9650	9650	9650	9650	0
292	20250320	160900	1341350	9650	9650	9650	9650	0
293	20250320	160800	1341350	9650	9650	9650	9650	0
294	20250320	160700	1341350	9650	9650	9650	9650	0
295	20250320	160600	1341350	9650	9650	9650	9650	0
296	20250320	160500	1341350	9650	9650	9650	9650	0
297	20250320	160400	1341350	9650	9650	9650	9650	0
298	20250320	160300	1341350	9650	9650	9650	9650	0
299	20250320	160200	1341350	9650	9650	9650	9650	0
300	20250320	160100	1341350	9650	9650	9650	9650	0
301	20250320	160000	1341350	9650	9650	9650	9650	0
302	20250320	155900	1341350	9650	9650	9650	9650	5
303	20250320	155800	1341350	9650	9650	9650	9650	0
304	20250320	155700	1341350	9650	9650	9650	9650	0
305	20250320	155600	1341350	9650	9650	9650	9650	0
306	20250320	155500	1341350	9650	9650	9650	9650	0
307	20250320	155400	1341350	9650	9650	9650	9650	0
308	20250320	155300	1341350	9650	9650	9650	9650	0
309	20250320	155200	1341350	9650	9650	9650	9650	0
310	20250320	155100	1341350	9650	9650	9650	9650	0
311	20250320	155000	1341350	9650	9650	9650	9650	0
312	20250320	154900	1341350	9650	9650	9650	9650	0
313	20250320	154800	1341350	9650	9650	9650	9650	0
314	20250320	154700	1341350	9650	9650	9650	9650	0
315	20250320	154600	1341350	9650	9650	9650	9650	0
316	20250320	154500	1341350	9650	9650	9650	9650	0
317	20250320	154400	1341350	9650	9650	9650	9650	0
318	20250320	154300	1341350	9650	9650	9650	9650	0
319	20250320	154200	1341350	9650	9650	9650	9650	0
320	20250320	154100	1341350	9650	9650	9650	9650	0
321	20250320	154000	1341350	9650	9650	9650	9650	0
322	20250320	153900	1341350	9650	9650	9650	9650	0
323	20250320	153800	1341350	9650	9650	9650	9650	0
324	20250320	153700	1341350	9650	9650	9650	9650	0
325	20250320	153600	1341350	9650	9650	9650	9650	0
326	20250320	153500	1341350	9650	9650	9650	9650	0
327	20250320	153400	1341350	9650	9650	9650	9650	0
328	20250320	153300	1341350	9650	9650	9650	9650	0
329	20250320	153200	1341350	9650	9650	9650	9650	0
330	20250320	153100	1341350	9650	9650	9650	9650	0
331	20250320	153000	1341350	9650	9650	9650	9650	5
332	20250320	152900	1293100	9650	9650	9650	9650	0
333	20250320	152800	1293100	9650	9650	9650	9650	0
334	20250320	152700	1293100	9650	9650	9650	9650	0
335	20250320	152600	1293100	9650	9650	9650	9650	0
336	20250320	152500	1293100	9650	9650	9650	9650	0
337	20250320	152400	1293100	9650	9650	9650	9650	0
338	20250320	152300	1293100	9650	9650	9650	9650	0
339	20250320	152200	1293100	9650	9650	9650	9650	0
340	20250320	152100	1293100	9650	9650	9650	9650	0
341	20250320	152000	1293100	9650	9650	9650	9650	0
342	20250320	151900	1293100	9650	9650	9650	9650	0
343	20250320	151800	1293100	9650	9650	9650	9650	0
344	20250320	151700	1293100	9650	9650	9650	9650	0
345	20250320	151600	1293100	9650	9650	9650	9650	0
346	20250320	151500	1293100	9650	9650	9650	9650	0
347	20250320	151400	1293100	9650	9650	9650	9650	0
348	20250320	151300	1293100	9650	9650	9650	9650	0
349	20250320	151200	1293100	9650	9650	9650	9650	0
350	20250320	151100	1293100	9650	9650	9650	9650	0
351	20250320	151000	1293100	9650	9650	9650	9650	0
352	20250320	150900	1293100	9650	9650	9650	9650	0
353	20250320	150800	1293100	9650	9650	9650	9650	0
354	20250320	150700	1293100	9650	9650	9650	9650	0
355	20250320	150600	1293100	9650	9650	9650	9650	0
356	20250320	150500	1293100	9650	9650	9650	9650	0
357	20250320	150400	1293100	9650	9650	9650	9650	0
358	20250320	150300	1293100	9650	9650	9650	9650	0
359	20250320	150200	1293100	9650	9650	9650	9650	0
360	20250320	150100	1293100	9650	9650	9650	9650	0
361	20250320	150000	1293100	9650	9650	9650	9650	0
362	20250320	145900	1293100	9650	9650	9650	9650	0
363	20250320	145800	1293100	9650	9650	9650	9650	10
364	20250320	145700	1196600	9650	9650	9650	9650	0
365	20250320	145600	1196600	9650	9650	9650	9650	0
366	20250320	145500	1196600	9650	9650	9650	9650	0
367	20250320	145400	1196600	9650	9650	9650	9650	0
368	20250320	145300	1196600	9650	9650	9650	9650	0
369	20250320	145200	1196600	9650	9650	9650	9650	0
370	20250320	145100	1196600	9650	9650	9650	9650	0
371	20250320	145000	1196600	9650	9650	9650	9650	0
372	20250320	144900	1196600	9650	9650	9650	9650	0
373	20250320	144800	1196600	9650	9650	9650	9650	0
374	20250320	144700	1196600	9650	9650	9650	9650	0
375	20250320	144600	1196600	9650	9650	9650	9650	0
376	20250320	144500	1196600	9650	9650	9650	9650	0
377	20250320	144400	1196600	9650	9650	9650	9650	0
378	20250320	144300	1196600	9650	9650	9650	9650	0
379	20250320	144200	1196600	9650	9650	9650	9650	0
380	20250320	144100	1196600	9650	9650	9650	9650	0
381	20250320	144000	1196600	9650	9650	9650	9650	0
382	20250320	143900	1196600	9650	9650	9650	9650	0
383	20250320	143800	1196600	9650	9650	9650	9650	0
384	20250320	143700	1196600	9650	9650	9650	9650	0
385	20250320	143600	1196600	9650	9650	9650	9650	27
386	20250320	143500	936050	9650	9650	9650	9650	0
387	20250320	143400	936050	9650	9650	9650	9650	0
388	20250320	143300	936050	9650	9650	9650	9650	0
389	20250320	143200	936050	9650	9650	9650	9650	0
390	20250320	143100	936050	9650	9650	9650	9650	0
391	20250320	143000	936050	9650	9650	9650	9650	0
392	20250320	142900	936050	9650	9650	9650	9650	0
393	20250320	142800	936050	9650	9650	9650	9650	0
394	20250320	142700	936050	9650	9650	9650	9650	2
395	20250320	142600	916750	9650	9650	9650	9650	0
396	20250320	142500	916750	9650	9650	9650	9650	0
397	20250320	142400	916750	9650	9650	9650	9650	0
398	20250320	142300	916750	9650	9650	9650	9650	0
399	20250320	142200	916750	9650	9650	9650	9650	0
400	20250320	142100	916750	9650	9650	9650	9650	0
401	20250320	142000	916750	9650	9650	9650	9650	0
402	20250320	141900	916750	9650	9650	9650	9650	0
403	20250320	141800	916750	9650	9650	9650	9650	0
404	20250320	141700	916750	9650	9650	9650	9650	0
405	20250320	141600	916750	9650	9650	9650	9650	0
406	20250320	141500	916750	9650	9650	9650	9650	0
407	20250320	141400	916750	9650	9650	9650	9650	0
408	20250320	141300	916750	9650	9650	9650	9650	0
409	20250320	141200	916750	9650	9650	9650	9650	0
410	20250320	141100	916750	9650	9650	9650	9650	0
411	20250320	141000	916750	9650	9650	9650	9650	0
412	20250320	140900	916750	9650	9650	9650	9650	0
413	20250320	140800	916750	9650	9650	9650	9650	0
414	20250320	140700	916750	9650	9650	9650	9650	0
415	20250320	140600	916750	9650	9650	9650	9650	0
416	20250320	140500	916750	9650	9650	9650	9650	0
417	20250320	140400	916750	9650	9650	9650	9650	0
418	20250320	140300	916750	9650	9650	9650	9650	0
419	20250320	140200	916750	9650	9650	9650	9650	0
420	20250320	140100	916750	9650	9650	9650	9650	0
421	20250320	140000	916750	9650	9650	9650	9650	0
422	20250320	135900	916750	9650	9650	9650	9650	0
423	20250320	135800	916750	9650	9650	9650	9650	0
424	20250320	135700	916750	9650	9650	9650	9650	0
425	20250320	135600	916750	9650	9650	9650	9650	0
426	20250320	135500	916750	9650	9650	9650	9650	0
427	20250320	135400	916750	9650	9650	9650	9650	0
428	20250320	135300	916750	9650	9650	9650	9650	0
429	20250320	135200	916750	9650	9650	9650	9650	0
430	20250320	135100	916750	9650	9650	9650	9650	0
431	20250320	135000	916750	9650	9650	9650	9650	0
432	20250320	134900	916750	9650	9650	9650	9650	0
433	20250320	134800	916750	9650	9650	9650	9650	0
434	20250320	134700	916750	9650	9650	9650	9650	0
435	20250320	134600	916750	9650	9650	9650	9650	0
436	20250320	134500	916750	9650	9650	9650	9650	0
437	20250320	134400	916750	9650	9650	9650	9650	0
438	20250320	134300	916750	9650	9650	9650	9650	0
439	20250320	134200	916750	9650	9650	9650	9650	0
440	20250320	134100	916750	9650	9650	9650	9650	0
441	20250320	134000	916750	9650	9650	9650	9650	0
442	20250320	133900	916750	9650	9650	9650	9650	0
443	20250320	133800	916750	9650	9650	9650	9650	0
444	20250320	133700	916750	9650	9650	9650	9650	0
445	20250320	133600	916750	9650	9650	9650	9650	0
446	20250320	133500	916750	9650	9650	9650	9650	0
447	20250320	133400	916750	9650	9650	9650	9650	0
448	20250320	133300	916750	9650	9650	9650	9650	0
449	20250320	133200	916750	9650	9650	9650	9650	0
450	20250320	133100	916750	9650	9650	9650	9650	0
451	20250320	133000	916750	9650	9650	9650	9650	0
452	20250320	132900	916750	9650	9650	9650	9650	0
453	20250320	132800	916750	9650	9650	9650	9650	0
454	20250320	132700	916750	9650	9650	9650	9650	0
455	20250320	132600	916750	9650	9650	9650	9650	0
456	20250320	132500	916750	9650	9650	9650	9650	0
457	20250320	132400	916750	9650	9650	9650	9650	0
458	20250320	132300	916750	9650	9650	9650	9650	0
459	20250320	132200	916750	9650	9650	9650	9650	0
460	20250320	132100	916750	9650	9650	9650	9650	0
461	20250320	132000	916750	9650	9650	9650	9650	0
462	20250320	131900	916750	9650	9650	9650	9650	0
463	20250320	131800	916750	9650	9650	9650	9650	0
464	20250320	131700	916750	9650	9650	9650	9650	0
465	20250320	131600	916750	9650	9650	9650	9650	0
466	20250320	131500	916750	9650	9650	9650	9650	0
467	20250320	131400	916750	9650	9650	9650	9650	0
468	20250320	131300	916750	9650	9650	9650	9650	0
469	20250320	131200	916750	9650	9650	9650	9650	0
470	20250320	131100	916750	9650	9650	9650	9650	0
471	20250320	131000	916750	9650	9650	9650	9650	0
472	20250320	130900	916750	9650	9650	9650	9650	0
473	20250320	130800	916750	9650	9650	9650	9650	0
474	20250320	130700	916750	9650	9650	9650	9650	0
475	20250320	130600	916750	9650	9650	9650	9650	0
476	20250320	130500	916750	9650	9650	9650	9650	0
477	20250320	130400	916750	9650	9650	9650	9650	0
478	20250320	130300	916750	9650	9650	9650	9650	0
479	20250320	130200	916750	9650	9650	9650	9650	0
480	20250320	130100	916750	9650	9650	9650	9650	0
481	20250320	130000	916750	9650	9650	9650	9650	0
482	20250320	125900	916750	9650	9650	9650	9650	0
483	20250320	125800	916750	9650	9650	9650	9650	0
484	20250320	125700	916750	9650	9650	9650	9650	0
485	20250320	125600	916750	9650	9650	9650	9650	0
486	20250320	125500	916750	9650	9650	9650	9650	0
487	20250320	125400	916750	9650	9650	9650	9650	0
488	20250320	125300	916750	9650	9650	9650	9650	0
489	20250320	125200	916750	9650	9650	9650	9650	0
490	20250320	125100	916750	9650	9650	9650	9650	0
491	20250320	125000	916750	9650	9650	9650	9650	0
492	20250320	124900	916750	9650	9650	9650	9650	0
493	20250320	124800	916750	9650	9650	9650	9650	0
494	20250320	124700	916750	9650	9650	9650	9650	0
495	20250320	124600	916750	9650	9650	9650	9650	0
496	20250320	124500	916750	9650	9650	9650	9650	0
497	20250320	124400	916750	9650	9650	9650	9650	0
498	20250320	124300	916750	9650	9650	9650	9650	0
499	20250320	124200	916750	9650	9650	9650	9650	0
500	20250320	124100	916750	9650	9650	9650	9650	0
501	20250320	124000	916750	9650	9650	9650	9650	0
502	20250320	123900	916750	9650	9650	9650	9650	0
503	20250320	123800	916750	9650	9650	9650	9650	0
504	20250320	123700	916750	9650	9650	9650	9650	0
505	20250320	123600	916750	9650	9650	9650	9650	0
506	20250320	123500	916750	9650	9650	9650	9650	0
507	20250320	123400	916750	9650	9650	9650	9650	0
508	20250320	123300	916750	9650	9650	9650	9650	0
509	20250320	123200	916750	9650	9650	9650	9650	0
510	20250320	123100	916750	9650	9650	9650	9650	0
511	20250320	123000	916750	9650	9650	9650	9650	0
512	20250320	122900	916750	9650	9650	9650	9650	0
513	20250320	122800	916750	9650	9650	9650	9650	0
514	20250320	122700	916750	9650	9650	9650	9650	0
515	20250320	122600	916750	9650	9650	9650	9650	0
516	20250320	122500	916750	9650	9650	9650	9650	0
517	20250320	122400	916750	9650	9650	9650	9650	0
518	20250320	122300	916750	9650	9650	9650	9650	0
519	20250320	122200	916750	9650	9650	9650	9650	0
520	20250320	122100	916750	9650	9650	9650	9650	0
521	20250320	122000	916750	9650	9650	9650	9650	0
522	20250320	121900	916750	9650	9650	9650	9650	0
523	20250320	121800	916750	9650	9650	9650	9650	0
524	20250320	121700	916750	9650	9650	9650	9650	0
525	20250320	121600	916750	9650	9650	9650	9650	0
526	20250320	121500	916750	9650	9650	9650	9650	0
527	20250320	121400	916750	9650	9650	9650	9650	0
528	20250320	121300	916750	9650	9650	9650	9650	0
529	20250320	121200	916750	9650	9650	9650	9650	0
530	20250320	121100	916750	9650	9650	9650	9650	0
531	20250320	121000	916750	9650	9650	9650	9650	0
532	20250320	120900	916750	9650	9650	9650	9650	0
533	20250320	120800	916750	9650	9650	9650	9650	0
534	20250320	120700	916750	9650	9650	9650	9650	0
535	20250320	120600	916750	9650	9650	9650	9650	0
536	20250320	120500	916750	9650	9650	9650	9650	0
537	20250320	120400	916750	9650	9650	9650	9650	0
538	20250320	120300	916750	9650	9650	9650	9650	0
539	20250320	120200	916750	9650	9650	9650	9650	0
540	20250320	120100	916750	9650	9650	9650	9650	0
541	20250320	120000	916750	9650	9650	9650	9650	0
542	20250320	115900	916750	9650	9650	9650	9650	0
543	20250320	115800	916750	9650	9650	9650	9650	0
544	20250320	115700	916750	9650	9650	9650	9650	0
545	20250320	115600	916750	9650	9650	9650	9650	0
546	20250320	115500	916750	9650	9650	9650	9650	0
547	20250320	115400	916750	9650	9650	9650	9650	0
548	20250320	115300	916750	9650	9650	9650	9650	0
549	20250320	115200	916750	9650	9650	9650	9650	0
550	20250320	115100	916750	9650	9650	9650	9650	0
551	20250320	115000	916750	9650	9650	9650	9650	0
552	20250320	114900	916750	9650	9650	9650	9650	0
553	20250320	114800	916750	9650	9650	9650	9650	0
554	20250320	114700	916750	9650	9650	9650	9650	0
555	20250320	114600	916750	9650	9650	9650	9650	0
556	20250320	114500	916750	9650	9650	9650	9650	0
557	20250320	114400	916750	9650	9650	9650	9650	0
558	20250320	114300	916750	9650	9650	9650	9650	0
559	20250320	114200	916750	9650	9650	9650	9650	0
560	20250320	114100	916750	9650	9650	9650	9650	0
561	20250320	114000	916750	9650	9650	9650	9650	0
562	20250320	113900	916750	9650	9650	9650	9650	0
563	20250320	113800	916750	9650	9650	9650	9650	0
564	20250320	113700	916750	9650	9650	9650	9650	0
565	20250320	113600	916750	9650	9650	9650	9650	0
566	20250320	113500	916750	9650	9650	9650	9650	0
567	20250320	113400	916750	9650	9650	9650	9650	0
568	20250320	113300	916750	9650	9650	9650	9650	0
569	20250320	113200	916750	9650	9650	9650	9650	0
570	20250320	113100	916750	9650	9650	9650	9650	0
571	20250320	113000	916750	9650	9650	9650	9650	0
572	20250320	112900	916750	9650	9650	9650	9650	0
573	20250320	112800	916750	9650	9650	9650	9650	0
574	20250320	112700	916750	9650	9650	9650	9650	0
575	20250320	112600	916750	9650	9650	9650	9650	0
576	20250320	112500	916750	9650	9650	9650	9650	0
577	20250320	112400	916750	9650	9650	9650	9650	0
578	20250320	112300	916750	9650	9650	9650	9650	0
579	20250320	112200	916750	9650	9650	9650	9650	0
580	20250320	112100	916750	9650	9650	9650	9650	0
581	20250320	112000	916750	9650	9650	9650	9650	0
582	20250320	111900	916750	9650	9650	9650	9650	0
583	20250320	111800	916750	9650	9650	9650	9650	0
584	20250320	111700	916750	9650	9650	9650	9650	0
585	20250320	111600	916750	9650	9650	9650	9650	0
586	20250320	111500	916750	9650	9650	9650	9650	0
587	20250320	111400	916750	9650	9650	9650	9650	0
588	20250320	111300	916750	9650	9650	9650	9650	0
589	20250320	111200	916750	9650	9650	9650	9650	0
590	20250320	111100	916750	9650	9650	9650	9650	0
591	20250320	111000	916750	9650	9650	9650	9650	0
592	20250320	110900	916750	9650	9650	9650	9650	0
593	20250320	110800	916750	9650	9650	9650	9650	0
594	20250320	110700	916750	9650	9650	9650	9650	0
595	20250320	110600	916750	9650	9650	9650	9650	0
596	20250320	110500	916750	9650	9650	9650	9650	0
597	20250320	110400	916750	9650	9650	9650	9650	0
598	20250320	110300	916750	9650	9650	9650	9650	0
599	20250320	110200	916750	9650	9650	9650	9650	0
600	20250320	110100	916750	9650	9650	9650	9650	0
601	20250320	110000	916750	9650	9650	9650	9650	0
602	20250320	105900	916750	9650	9650	9650	9650	0
603	20250320	105800	916750	9650	9650	9650	9650	0
604	20250320	105700	916750	9650	9650	9650	9650	0
605	20250320	105600	916750	9650	9650	9650	9650	0
606	20250320	105500	916750	9650	9650	9650	9650	0
607	20250320	105400	916750	9650	9650	9650	9650	0
608	20250320	105300	916750	9650	9650	9650	9650	0
609	20250320	105200	916750	9650	9650	9650	9650	0
610	20250320	105100	916750	9650	9650	9650	9650	0
611	20250320	105000	916750	9650	9650	9650	9650	0
612	20250320	104900	916750	9650	9650	9650	9650	0
613	20250320	104800	916750	9650	9650	9650	9650	0
614	20250320	104700	916750	9650	9650	9650	9650	0
615	20250320	104600	916750	9650	9650	9650	9650	0
616	20250320	104500	916750	9650	9650	9650	9650	0
617	20250320	104400	916750	9650	9650	9650	9650	0
618	20250320	104300	916750	9650	9650	9650	9650	0
619	20250320	104200	916750	9650	9650	9650	9650	0
620	20250320	104100	916750	9650	9650	9650	9650	0
621	20250320	104000	916750	9650	9650	9650	9650	0
622	20250320	103900	916750	9650	9650	9650	9650	0
623	20250320	103800	916750	9650	9650	9650	9650	0
624	20250320	103700	916750	9650	9650	9650	9650	0
625	20250320	103600	916750	9650	9650	9650	9650	0
626	20250320	103500	916750	9650	9650	9650	9650	0
627	20250320	103400	916750	9650	9650	9650	9650	0
628	20250320	103300	916750	9650	9650	9650	9650	0
629	20250320	103200	916750	9650	9650	9650	9650	0
630	20250320	103100	916750	9650	9650	9650	9650	0
631	20250320	103000	916750	9650	9650	9650	9650	0
632	20250320	102900	916750	9650	9650	9650	9650	0
633	20250320	102800	916750	9650	9650	9650	9650	0
634	20250320	102700	916750	9650	9650	9650	9650	0
635	20250320	102600	916750	9650	9650	9650	9650	0
636	20250320	102500	916750	9650	9650	9650	9650	0
637	20250320	102400	916750	9650	9650	9650	9650	0
638	20250320	102300	916750	9650	9650	9650	9650	0
639	20250320	102200	916750	9650	9650	9650	9650	0
640	20250320	102100	916750	9650	9650	9650	9650	0
641	20250320	102000	916750	9650	9650	9650	9650	0
642	20250320	101900	916750	9650	9650	9650	9650	0
643	20250320	101800	916750	9650	9650	9650	9650	0
644	20250320	101700	916750	9650	9650	9650	9650	0
645	20250320	101600	916750	9650	9650	9650	9650	0
646	20250320	101500	916750	9650	9650	9650	9650	0
647	20250320	101400	916750	9650	9650	9650	9650	0
648	20250320	101300	916750	9650	9650	9650	9650	0
649	20250320	101200	916750	9650	9650	9650	9650	0
650	20250320	101100	916750	9650	9650	9650	9650	0
651	20250320	101000	916750	9650	9650	9650	9650	0
652	20250320	100900	916750	9650	9650	9650	9650	0
653	20250320	100800	916750	9650	9650	9650	9650	0
654	20250320	100700	916750	9650	9650	9650	9650	0
655	20250320	100600	916750	9650	9650	9650	9650	0
656	20250320	100500	916750	9650	9650	9650	9650	0
657	20250320	100400	916750	9650	9650	9650	9650	0
658	20250320	100300	916750	9650	9650	9650	9650	0
659	20250320	100200	916750	9650	9650	9650	9650	0
660	20250320	100100	916750	9650	9650	9650	9650	0
661	20250320	100000	916750	9650	9650	9650	9650	0
662	20250320	095900	916750	9650	9650	9650	9650	0
663	20250320	095800	916750	9650	9650	9650	9650	0
664	20250320	095700	916750	9650	9650	9650	9650	0
665	20250320	095600	916750	9650	9650	9650	9650	0
666	20250320	095500	916750	9650	9650	9650	9650	4
667	20250320	095400	878150	9650	9650	9650	9650	2
668	20250320	095300	858850	9650	9650	9650	9650	0
669	20250320	095200	858850	9650	9650	9650	9650	50
670	20250320	095100	376350	9650	9650	9650	9650	0
671	20250320	095000	376350	9650	9650	9650	9650	0
672	20250320	094900	376350	9650	9650	9650	9650	0
673	20250320	094800	376350	9650	9650	9650	9650	0
674	20250320	094700	376350	9650	9650	9650	9650	0
675	20250320	094600	376350	9650	9650	9650	9650	0
676	20250320	094500	376350	9650	9650	9650	9650	0
677	20250320	094400	376350	9650	9650	9650	9650	0
678	20250320	094300	376350	9650	9650	9650	9650	0
679	20250320	094200	376350	9650	9650	9650	9650	0
680	20250320	094100	376350	9650	9650	9650	9650	0
681	20250320	094000	376350	9650	9650	9650	9650	0
682	20250320	093900	376350	9650	9650	9650	9650	0
683	20250320	093800	376350	9650	9650	9650	9650	0
684	20250320	093700	376350	9650	9650	9650	9650	0
685	20250320	093600	376350	9650	9650	9650	9650	0
686	20250320	093500	376350	9650	9650	9650	9650	0
687	20250320	093400	376350	9650	9650	9650	9650	0
688	20250320	093300	376350	9650	9650	9650	9650	0
689	20250320	093200	376350	9650	9650	9650	9650	0
690	20250320	093100	376350	9650	9650	9650	9650	0
691	20250320	093000	376350	9650	9650	9650	9650	0
692	20250320	092900	376350	9650	9650	9650	9650	0
693	20250320	092800	376350	9650	9650	9650	9650	0
694	20250320	092700	376350	9650	9650	9650	9650	0
695	20250320	092600	376350	9650	9650	9650	9650	0
696	20250320	092500	376350	9650	9650	9650	9650	0
697	20250320	092400	376350	9650	9650	9650	9650	0
698	20250320	092300	376350	9650	9650	9650	9650	0
699	20250320	092200	376350	9650	9650	9650	9650	0
700	20250320	092100	376350	9650	9650	9650	9650	0
701	20250320	092000	376350	9650	9650	9650	9650	0
702	20250320	091900	376350	9650	9650	9650	9650	18
703	20250320	091800	202650	9650	9650	9650	9650	21
704	20250320	091700	0	9980	9980	9980	9980	0
705	20250320	091600	0	9980	9980	9980	9980	0
706	20250320	091500	0	9980	9980	9980	9980	0
707	20250320	091400	0	9980	9980	9980	9980	0
708	20250320	091300	0	9980	9980	9980	9980	0
709	20250320	091200	0	9980	9980	9980	9980	0
710	20250320	091100	0	9980	9980	9980	9980	0
711	20250320	091000	0	9980	9980	9980	9980	0
712	20250320	090900	0	9980	9980	9980	9980	0
713	20250320	090800	0	9980	9980	9980	9980	0
714	20250320	090700	0	9980	9980	9980	9980	0
715	20250320	090600	0	9980	9980	9980	9980	0
716	20250320	090500	0	9980	9980	9980	9980	0
717	20250320	090400	0	9980	9980	9980	9980	0
718	20250320	090300	0	9980	9980	9980	9980	0
719	20250320	090200	0	9980	9980	9980	9980	0
720	20250320	090100	0	9980	9980	9980	9980	0
721	20250320	090000	0	9980	9980	9980	9980	0