KissMeData/368600/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	213400	16952445	2970	2970	2970	2970	364
3	20250320	213300	16952445	2970	2970	2970	2970	0
4	20250320	213200	16952445	2970	2970	2970	2970	0
5	20250320	213100	16952445	2970	2970	2970	2970	0
6	20250320	213000	16952445	2970	2970	2970	2970	0
7	20250320	212900	16952445	2970	2970	2970	2970	0
8	20250320	212800	16952445	2970	2970	2970	2970	0
9	20250320	212700	16952445	2970	2970	2970	2970	0
10	20250320	212600	16952445	2970	2970	2970	2970	0
11	20250320	212500	16952445	2970	2970	2970	2970	0
12	20250320	212400	16952445	2970	2970	2970	2970	0
13	20250320	212300	16952445	2970	2970	2970	2970	0
14	20250320	212200	16952445	2970	2970	2970	2970	0
15	20250320	212100	16952445	2970	2970	2970	2970	0
16	20250320	212000	16952445	2970	2970	2970	2970	0
17	20250320	211900	16952445	2970	2970	2970	2970	0
18	20250320	211800	16952445	2970	2970	2970	2970	0
19	20250320	211700	16952445	2970	2970	2970	2970	0
20	20250320	211600	16952445	2970	2970	2970	2970	0
21	20250320	211500	16952445	2970	2970	2970	2970	0
22	20250320	211400	16952445	2970	2970	2970	2970	0
23	20250320	211300	16952445	2970	2970	2970	2970	0
24	20250320	211200	16952445	2970	2970	2970	2970	0
25	20250320	211100	16952445	2970	2970	2970	2970	0
26	20250320	211000	16952445	2970	2970	2970	2970	0
27	20250320	210900	16952445	2970	2970	2970	2970	0
28	20250320	210800	16952445	2970	2970	2970	2970	0
29	20250320	210700	16952445	2970	2970	2970	2970	0
30	20250320	210600	16952445	2970	2970	2970	2970	0
31	20250320	210500	16952445	2970	2970	2970	2970	0
32	20250320	210400	16952445	2970	2970	2970	2970	364
33	20250320	210300	16952445	2970	2970	2970	2970	0
34	20250320	210200	16952445	2970	2970	2970	2970	0
35	20250320	210100	16952445	2970	2970	2970	2970	0
36	20250320	210000	16952445	2970	2970	2970	2970	0
37	20250320	205900	16952445	2970	2970	2970	2970	0
38	20250320	205800	16952445	2970	2970	2970	2970	0
39	20250320	205700	16952445	2970	2970	2970	2970	0
40	20250320	205600	16952445	2970	2970	2970	2970	0
41	20250320	205500	16952445	2970	2970	2970	2970	0
42	20250320	205400	16952445	2970	2970	2970	2970	0
43	20250320	205300	16952445	2970	2970	2970	2970	0
44	20250320	205200	16952445	2970	2970	2970	2970	0
45	20250320	205100	16952445	2970	2970	2970	2970	0
46	20250320	205000	16952445	2970	2970	2970	2970	0
47	20250320	204900	16952445	2970	2970	2970	2970	0
48	20250320	204800	16952445	2970	2970	2970	2970	0
49	20250320	204700	16952445	2970	2970	2970	2970	0
50	20250320	204600	16952445	2970	2970	2970	2970	0
51	20250320	204500	16952445	2970	2970	2970	2970	0
52	20250320	204400	16952445	2970	2970	2970	2970	0
53	20250320	204300	16952445	2970	2970	2970	2970	0
54	20250320	204200	16952445	2970	2970	2970	2970	0
55	20250320	204100	16952445	2970	2970	2970	2970	0
56	20250320	204000	16952445	2970	2970	2970	2970	0
57	20250320	203900	16952445	2970	2970	2970	2970	0
58	20250320	203800	16952445	2970	2970	2970	2970	0
59	20250320	203700	16952445	2970	2970	2970	2970	0
60	20250320	203600	16952445	2970	2970	2970	2970	0
61	20250320	203500	16952445	2970	2970	2970	2970	0
62	20250320	203400	16952445	2970	2970	2970	2970	364
63	20250320	203300	16952445	2970	2970	2970	2970	0
64	20250320	203200	16952445	2970	2970	2970	2970	0
65	20250320	203100	16952445	2970	2970	2970	2970	0
66	20250320	203000	16952445	2970	2970	2970	2970	0
67	20250320	202900	16952445	2970	2970	2970	2970	0
68	20250320	202800	16952445	2970	2970	2970	2970	0
69	20250320	202700	16952445	2970	2970	2970	2970	0
70	20250320	202600	16952445	2970	2970	2970	2970	0
71	20250320	202500	16952445	2970	2970	2970	2970	0
72	20250320	202400	16952445	2970	2970	2970	2970	0
73	20250320	202300	16952445	2970	2970	2970	2970	0
74	20250320	202200	16952445	2970	2970	2970	2970	0
75	20250320	202100	16952445	2970	2970	2970	2970	0
76	20250320	202000	16952445	2970	2970	2970	2970	0
77	20250320	201900	16952445	2970	2970	2970	2970	0
78	20250320	201800	16952445	2970	2970	2970	2970	0
79	20250320	201700	16952445	2970	2970	2970	2970	0
80	20250320	201600	16952445	2970	2970	2970	2970	0
81	20250320	201500	16952445	2970	2970	2970	2970	0
82	20250320	201400	16952445	2970	2970	2970	2970	0
83	20250320	201300	16952445	2970	2970	2970	2970	0
84	20250320	201200	16952445	2970	2970	2970	2970	0
85	20250320	201100	16952445	2970	2970	2970	2970	0
86	20250320	201000	16952445	2970	2970	2970	2970	0
87	20250320	200900	16952445	2970	2970	2970	2970	0
88	20250320	200800	16952445	2970	2970	2970	2970	0
89	20250320	200700	16952445	2970	2970	2970	2970	0
90	20250320	200600	16952445	2970	2970	2970	2970	0
91	20250320	200500	16952445	2970	2970	2970	2970	0
92	20250320	200400	16952445	2970	2970	2970	2970	364
93	20250320	200300	16952445	2970	2970	2970	2970	0
94	20250320	200200	16952445	2970	2970	2970	2970	0
95	20250320	200100	16952445	2970	2970	2970	2970	0
96	20250320	200000	16952445	2970	2970	2970	2970	0
97	20250320	195900	16952445	2970	2970	2970	2970	0
98	20250320	195800	16952445	2970	2970	2970	2970	0
99	20250320	195700	16952445	2970	2970	2970	2970	0
100	20250320	195600	16952445	2970	2970	2970	2970	0
101	20250320	195500	16952445	2970	2970	2970	2970	0
102	20250320	195400	16952445	2970	2970	2970	2970	0
103	20250320	195300	16952445	2970	2970	2970	2970	0
104	20250320	195200	16952445	2970	2970	2970	2970	0
105	20250320	195100	16952445	2970	2970	2970	2970	0
106	20250320	195000	16952445	2970	2970	2970	2970	0
107	20250320	194900	16952445	2970	2970	2970	2970	0
108	20250320	194800	16952445	2970	2970	2970	2970	0
109	20250320	194700	16952445	2970	2970	2970	2970	0
110	20250320	194600	16952445	2970	2970	2970	2970	0
111	20250320	194500	16952445	2970	2970	2970	2970	0
112	20250320	194400	16952445	2970	2970	2970	2970	0
113	20250320	194300	16952445	2970	2970	2970	2970	0
114	20250320	194200	16952445	2970	2970	2970	2970	0
115	20250320	194100	16952445	2970	2970	2970	2970	0
116	20250320	194000	16952445	2970	2970	2970	2970	0
117	20250320	193900	16952445	2970	2970	2970	2970	0
118	20250320	193800	16952445	2970	2970	2970	2970	0
119	20250320	193700	16952445	2970	2970	2970	2970	0
120	20250320	193600	16952445	2970	2970	2970	2970	0
121	20250320	193500	16952445	2970	2970	2970	2970	0
122	20250320	193400	16952445	2970	2970	2970	2970	364
123	20250320	193300	16952445	2970	2970	2970	2970	0
124	20250320	193200	16952445	2970	2970	2970	2970	0
125	20250320	193100	16952445	2970	2970	2970	2970	0
126	20250320	193000	16952445	2970	2970	2970	2970	0
127	20250320	192900	16952445	2970	2970	2970	2970	0
128	20250320	192800	16952445	2970	2970	2970	2970	0
129	20250320	192700	16952445	2970	2970	2970	2970	0
130	20250320	192600	16952445	2970	2970	2970	2970	0
131	20250320	192500	16952445	2970	2970	2970	2970	0
132	20250320	192400	16952445	2970	2970	2970	2970	0
133	20250320	192300	16952445	2970	2970	2970	2970	0
134	20250320	192200	16952445	2970	2970	2970	2970	0
135	20250320	192100	16952445	2970	2970	2970	2970	0
136	20250320	192000	16952445	2970	2970	2970	2970	0
137	20250320	191900	16952445	2970	2970	2970	2970	0
138	20250320	191800	16952445	2970	2970	2970	2970	0
139	20250320	191700	16952445	2970	2970	2970	2970	0
140	20250320	191600	16952445	2970	2970	2970	2970	0
141	20250320	191500	16952445	2970	2970	2970	2970	0
142	20250320	191400	16952445	2970	2970	2970	2970	0
143	20250320	191300	16952445	2970	2970	2970	2970	0
144	20250320	191200	16952445	2970	2970	2970	2970	0
145	20250320	191100	16952445	2970	2970	2970	2970	0
146	20250320	191000	16952445	2970	2970	2970	2970	0
147	20250320	190900	16952445	2970	2970	2970	2970	0
148	20250320	190800	16952445	2970	2970	2970	2970	0
149	20250320	190700	16952445	2970	2970	2970	2970	0
150	20250320	190600	16952445	2970	2970	2970	2970	0
151	20250320	190500	16952445	2970	2970	2970	2970	0
152	20250320	190400	16952445	2970	2970	2970	2970	364
153	20250320	190300	16952445	2970	2970	2970	2970	0
154	20250320	190200	16952445	2970	2970	2970	2970	0
155	20250320	190100	16952445	2970	2970	2970	2970	0
156	20250320	190000	16952445	2970	2970	2970	2970	0
157	20250320	185900	16952445	2970	2970	2970	2970	0
158	20250320	185800	16952445	2970	2970	2970	2970	0
159	20250320	185700	16952445	2970	2970	2970	2970	0
160	20250320	185600	16952445	2970	2970	2970	2970	0
161	20250320	185500	16952445	2970	2970	2970	2970	0
162	20250320	185400	16952445	2970	2970	2970	2970	0
163	20250320	185300	16952445	2970	2970	2970	2970	0
164	20250320	185200	16952445	2970	2970	2970	2970	0
165	20250320	185100	16952445	2970	2970	2970	2970	0
166	20250320	185000	16952445	2970	2970	2970	2970	0
167	20250320	184900	16952445	2970	2970	2970	2970	0
168	20250320	184800	16952445	2970	2970	2970	2970	0
169	20250320	184700	16952445	2970	2970	2970	2970	0
170	20250320	184600	16952445	2970	2970	2970	2970	0
171	20250320	184500	16952445	2970	2970	2970	2970	0
172	20250320	184400	16952445	2970	2970	2970	2970	0
173	20250320	184300	16952445	2970	2970	2970	2970	0
174	20250320	184200	16952445	2970	2970	2970	2970	0
175	20250320	184100	16952445	2970	2970	2970	2970	0
176	20250320	184000	16952445	2970	2970	2970	2970	0
177	20250320	183900	16952445	2970	2970	2970	2970	0
178	20250320	183800	16952445	2970	2970	2970	2970	0
179	20250320	183700	16952445	2970	2970	2970	2970	0
180	20250320	183600	16952445	2970	2970	2970	2970	0
181	20250320	183500	16952445	2970	2970	2970	2970	0
182	20250320	183400	16952445	2970	2970	2970	2970	364
183	20250320	183300	16952445	2970	2970	2970	2970	0
184	20250320	183200	16952445	2970	2970	2970	2970	0
185	20250320	183100	16952445	2970	2970	2970	2970	0
186	20250320	183000	16952445	2970	2970	2970	2970	0
187	20250320	182900	16952445	2970	2970	2970	2970	0
188	20250320	182800	16952445	2970	2970	2970	2970	0
189	20250320	182700	16952445	2970	2970	2970	2970	0
190	20250320	182600	16952445	2970	2970	2970	2970	0
191	20250320	182500	16952445	2970	2970	2970	2970	0
192	20250320	182400	16952445	2970	2970	2970	2970	0
193	20250320	182300	16952445	2970	2970	2970	2970	0
194	20250320	182200	16952445	2970	2970	2970	2970	0
195	20250320	182100	16952445	2970	2970	2970	2970	0
196	20250320	182000	16952445	2970	2970	2970	2970	0
197	20250320	181900	16952445	2970	2970	2970	2970	0
198	20250320	181800	16952445	2970	2970	2970	2970	0
199	20250320	181700	16952445	2970	2970	2970	2970	0
200	20250320	181600	16952445	2970	2970	2970	2970	0
201	20250320	181500	16952445	2970	2970	2970	2970	0
202	20250320	181400	16952445	2970	2970	2970	2970	0
203	20250320	181300	16952445	2970	2970	2970	2970	0
204	20250320	181200	16952445	2970	2970	2970	2970	0
205	20250320	181100	16952445	2970	2970	2970	2970	0
206	20250320	181000	16952445	2970	2970	2970	2970	0
207	20250320	180900	16952445	2970	2970	2970	2970	0
208	20250320	180800	16952445	2970	2970	2970	2970	0
209	20250320	180700	16952445	2970	2970	2970	2970	0
210	20250320	180600	16952445	2970	2970	2970	2970	0
211	20250320	180500	16952445	2970	2970	2970	2970	0
212	20250320	180400	16952445	2970	2970	2970	2970	364
213	20250320	180300	16952445	2970	2970	2970	2970	0
214	20250320	180200	16952445	2970	2970	2970	2970	0
215	20250320	180100	16952445	2970	2970	2970	2970	0
216	20250320	180000	16952445	2970	2970	2970	2970	0
217	20250320	175900	16952445	2970	2970	2970	2970	0
218	20250320	175800	16952445	2970	2970	2970	2970	0
219	20250320	175700	16952445	2970	2970	2970	2970	0
220	20250320	175600	16952445	2970	2970	2970	2970	0
221	20250320	175500	16952445	2970	2970	2970	2970	0
222	20250320	175400	16952445	2970	2970	2970	2970	0
223	20250320	175300	16952445	2970	2970	2970	2970	0
224	20250320	175200	16952445	2970	2970	2970	2970	0
225	20250320	175100	16952445	2970	2970	2970	2970	0
226	20250320	175000	16952445	2970	2970	2970	2970	0
227	20250320	174900	16952445	2970	2970	2970	2970	0
228	20250320	174800	16952445	2970	2970	2970	2970	0
229	20250320	174700	16952445	2970	2970	2970	2970	0
230	20250320	174600	16952445	2970	2970	2970	2970	0
231	20250320	174500	16952445	2970	2970	2970	2970	0
232	20250320	174400	16952445	2970	2970	2970	2970	0
233	20250320	174300	16952445	2970	2970	2970	2970	0
234	20250320	174200	16952445	2970	2970	2970	2970	0
235	20250320	174100	16952445	2970	2970	2970	2970	0
236	20250320	174000	16952445	2970	2970	2970	2970	0
237	20250320	173900	16952445	2970	2970	2970	2970	0
238	20250320	173800	16952445	2970	2970	2970	2970	0
239	20250320	173700	16952445	2970	2970	2970	2970	0
240	20250320	173600	16952445	2970	2970	2970	2970	0
241	20250320	173500	16952445	2970	2970	2970	2970	0
242	20250320	173400	16952445	2970	2970	2970	2970	364
243	20250320	173300	16952445	2970	2970	2970	2970	0
244	20250320	173200	16952445	2970	2970	2970	2970	0
245	20250320	173100	16952445	2970	2970	2970	2970	0
246	20250320	173000	16952445	2970	2970	2970	2970	0
247	20250320	172900	16952445	2970	2970	2970	2970	0
248	20250320	172800	16952445	2970	2970	2970	2970	0
249	20250320	172700	16952445	2970	2970	2970	2970	0
250	20250320	172600	16952445	2970	2970	2970	2970	0
251	20250320	172500	16952445	2970	2970	2970	2970	0
252	20250320	172400	16952445	2970	2970	2970	2970	0
253	20250320	172300	16952445	2970	2970	2970	2970	0
254	20250320	172200	16952445	2970	2970	2970	2970	0
255	20250320	172100	16952445	2970	2970	2970	2970	0
256	20250320	172000	16952445	2970	2970	2970	2970	0
257	20250320	171900	16952445	2970	2970	2970	2970	0
258	20250320	171800	16952445	2970	2970	2970	2970	0
259	20250320	171700	16952445	2970	2970	2970	2970	0
260	20250320	171600	16952445	2970	2970	2970	2970	0
261	20250320	171500	16952445	2970	2970	2970	2970	0
262	20250320	171400	16952445	2970	2970	2970	2970	0
263	20250320	171300	16952445	2970	2970	2970	2970	0
264	20250320	171200	16952445	2970	2970	2970	2970	0
265	20250320	171100	16952445	2970	2970	2970	2970	0
266	20250320	171000	16952445	2970	2970	2970	2970	0
267	20250320	170900	16952445	2970	2970	2970	2970	0
268	20250320	170800	16952445	2970	2970	2970	2970	0
269	20250320	170700	16952445	2970	2970	2970	2970	0
270	20250320	170600	16952445	2970	2970	2970	2970	0
271	20250320	170500	16952445	2970	2970	2970	2970	0
272	20250320	170400	16952445	2970	2970	2970	2970	364
273	20250320	170300	16952445	2970	2970	2970	2970	0
274	20250320	170200	16952445	2970	2970	2970	2970	0
275	20250320	170100	16952445	2970	2970	2970	2970	0
276	20250320	170000	16952445	2970	2970	2970	2970	0
277	20250320	165900	16952445	2970	2970	2970	2970	0
278	20250320	165800	16952445	2970	2970	2970	2970	0
279	20250320	165700	16952445	2970	2970	2970	2970	0
280	20250320	165600	16952445	2970	2970	2970	2970	0
281	20250320	165500	16952445	2970	2970	2970	2970	0
282	20250320	165400	16952445	2970	2970	2970	2970	0
283	20250320	165300	16952445	2970	2970	2970	2970	0
284	20250320	165200	16952445	2970	2970	2970	2970	0
285	20250320	165100	16952445	2970	2970	2970	2970	0
286	20250320	165000	16952445	2970	2970	2970	2970	0
287	20250320	164900	16952445	2970	2970	2970	2970	0
288	20250320	164800	16952445	2970	2970	2970	2970	0
289	20250320	164700	16952445	2970	2970	2970	2970	0
290	20250320	164600	16952445	2970	2970	2970	2970	0
291	20250320	164500	16952445	2970	2970	2970	2970	0
292	20250320	164400	16952445	2970	2970	2970	2970	0
293	20250320	164300	16952445	2970	2970	2970	2970	0
294	20250320	164200	16952445	2970	2970	2970	2970	0
295	20250320	164100	16952445	2970	2970	2970	2970	0
296	20250320	164000	16952445	2970	2970	2970	2970	0
297	20250320	163900	16952445	2970	2970	2970	2970	0
298	20250320	163800	16952445	2970	2970	2970	2970	0
299	20250320	163700	16952445	2970	2970	2970	2970	0
300	20250320	163600	16952445	2970	2970	2970	2970	0
301	20250320	163500	16952445	2970	2970	2970	2970	0
302	20250320	163400	16952445	2970	2970	2970	2970	364
303	20250320	163300	16952445	2970	2970	2970	2970	0
304	20250320	163200	16952445	2970	2970	2970	2970	0
305	20250320	163100	16952445	2970	2970	2970	2970	0
306	20250320	163000	16952445	2970	2970	2970	2970	0
307	20250320	162900	16952445	2970	2970	2970	2970	0
308	20250320	162800	16952445	2970	2970	2970	2970	0
309	20250320	162700	16952445	2970	2970	2970	2970	0
310	20250320	162600	16952445	2970	2970	2970	2970	0
311	20250320	162500	16952445	2970	2970	2970	2970	0
312	20250320	162400	16952445	2970	2970	2970	2970	0
313	20250320	162300	16952445	2970	2970	2970	2970	0
314	20250320	162200	16952445	2970	2970	2970	2970	0
315	20250320	162100	16952445	2970	2970	2970	2970	0
316	20250320	162000	16952445	2970	2970	2970	2970	0
317	20250320	161900	16952445	2970	2970	2970	2970	0
318	20250320	161800	16952445	2970	2970	2970	2970	0
319	20250320	161700	16952445	2970	2970	2970	2970	0
320	20250320	161600	16952445	2970	2970	2970	2970	0
321	20250320	161500	16952445	2970	2970	2970	2970	0
322	20250320	161400	16952445	2970	2970	2970	2970	0
323	20250320	161300	16952445	2970	2970	2970	2970	0
324	20250320	161200	16952445	2970	2970	2970	2970	0
325	20250320	161100	16952445	2970	2970	2970	2970	0
326	20250320	161000	16952445	2970	2970	2970	2970	0
327	20250320	160900	16952445	2970	2970	2970	2970	0
328	20250320	160800	16952445	2970	2970	2970	2970	0
329	20250320	160700	16952445	2970	2970	2970	2970	0
330	20250320	160600	16952445	2970	2970	2970	2970	0
331	20250320	160500	16952445	2970	2970	2970	2970	0
332	20250320	160400	16952445	2970	2970	2970	2970	364
333	20250320	160300	16952445	2970	2970	2970	2970	0
334	20250320	160200	16952445	2970	2970	2970	2970	0
335	20250320	160100	16952445	2970	2970	2970	2970	0
336	20250320	160000	16952445	2970	2970	2970	2970	0
337	20250320	155900	16952445	2970	2970	2970	2970	0
338	20250320	155800	16952445	2970	2970	2970	2970	0
339	20250320	155700	16952445	2970	2970	2970	2970	0
340	20250320	155600	16952445	2970	2970	2970	2970	0
341	20250320	155500	16952445	2970	2970	2970	2970	0
342	20250320	155400	16952445	2970	2970	2970	2970	0
343	20250320	155300	16952445	2970	2970	2970	2970	0
344	20250320	155200	16952445	2970	2970	2970	2970	0
345	20250320	155100	16952445	2970	2970	2970	2970	0
346	20250320	155000	16952445	2970	2970	2970	2970	0
347	20250320	154900	16952445	2970	2970	2970	2970	0
348	20250320	154800	16952445	2970	2970	2970	2970	0
349	20250320	154700	16952445	2970	2970	2970	2970	0
350	20250320	154600	16952445	2970	2970	2970	2970	0
351	20250320	154500	16952445	2970	2970	2970	2970	0
352	20250320	154400	16952445	2970	2970	2970	2970	0
353	20250320	154300	16952445	2970	2970	2970	2970	0
354	20250320	154200	16952445	2970	2970	2970	2970	0
355	20250320	154100	16952445	2970	2970	2970	2970	0
356	20250320	154000	16952445	2970	2970	2970	2970	0
357	20250320	153900	16952445	2970	2970	2970	2970	0
358	20250320	153800	16952445	2970	2970	2970	2970	0
359	20250320	153700	16952445	2970	2970	2970	2970	0
360	20250320	153600	16952445	2970	2970	2970	2970	0
361	20250320	153500	16952445	2970	2970	2970	2970	0
362	20250320	153400	16952445	2970	2970	2970	2970	364
363	20250320	153300	16952445	2970	2970	2970	2970	0
364	20250320	153200	16952445	2970	2970	2970	2970	0
365	20250320	153100	16952445	2970	2970	2970	2970	0
366	20250320	153000	16952445	2970	2970	2970	2970	364
367	20250320	152900	15871365	2970	2970	2970	2970	0
368	20250320	152800	15871365	2970	2970	2970	2970	0
369	20250320	152700	15871365	2970	2970	2970	2970	0
370	20250320	152600	15871365	2970	2970	2970	2970	0
371	20250320	152500	15871365	2970	2970	2970	2970	0
372	20250320	152400	15871365	2970	2970	2970	2970	0
373	20250320	152300	15871365	2970	2970	2970	2970	0
374	20250320	152200	15871365	2970	2970	2970	2970	0
375	20250320	152100	15871365	2970	2970	2970	2970	0
376	20250320	152000	15871365	2970	2970	2970	2970	0
377	20250320	151900	15871365	2970	2985	2985	2970	70
378	20250320	151800	15663420	2970	2970	2970	2970	50
379	20250320	151700	15514920	2985	2970	2985	2970	53
380	20250320	151600	15357495	2985	2985	2985	2985	2
381	20250320	151500	15351525	2985	2985	2985	2985	0
382	20250320	151400	15351525	2985	2985	2985	2985	0
383	20250320	151300	15351525	2985	2985	2985	2985	0
384	20250320	151200	15351525	2985	2985	2985	2985	1
385	20250320	151100	15348540	2970	2970	2970	2970	0
386	20250320	151000	15348540	2970	2970	2970	2970	0
387	20250320	150900	15348540	2970	2970	2970	2970	0
388	20250320	150800	15348540	2970	2970	2970	2970	1
389	20250320	150700	15345570	2985	2985	2985	2985	0
390	20250320	150600	15345570	2985	2985	2985	2985	0
391	20250320	150500	15345570	2985	2970	2985	2970	342
392	20250320	150400	14329815	2985	2980	2985	2980	5
393	20250320	150300	14314910	2970	2970	2970	2970	0
394	20250320	150200	14314910	2970	2970	2970	2970	0
395	20250320	150100	14314910	2970	2970	2970	2970	0
396	20250320	150000	14314910	2970	2970	2970	2970	300
397	20250320	145900	13423910	2970	2970	2970	2970	0
398	20250320	145800	13423910	2970	2970	2970	2970	300
399	20250320	145700	12532910	2970	2970	2970	2970	300
400	20250320	145600	11641910	2970	2970	2970	2970	0
401	20250320	145500	11641910	2970	2970	2970	2970	300
402	20250320	145400	10750910	2985	2985	2985	2985	0
403	20250320	145300	10750910	2985	2985	2985	2985	0
404	20250320	145200	10750910	2985	2985	2985	2985	0
405	20250320	145100	10750910	2985	2985	2985	2985	1
406	20250320	145000	10747925	2980	2980	2980	2980	0
407	20250320	144900	10747925	2980	2980	2980	2980	1
408	20250320	144800	10744945	2980	2980	2985	2980	8
409	20250320	144700	10721100	2980	2985	2985	2980	7
410	20250320	144600	10700215	2970	2970	2970	2970	0
411	20250320	144500	10700215	2970	2970	2970	2970	0
412	20250320	144400	10700215	2970	2970	2970	2970	1
413	20250320	144300	10697245	2985	2985	2985	2985	0
414	20250320	144200	10697245	2985	2985	2985	2985	0
415	20250320	144100	10697245	2985	2985	2985	2985	0
416	20250320	144000	10697245	2985	2985	2985	2985	5
417	20250320	143900	10682320	2985	2985	2985	2985	0
418	20250320	143800	10682320	2985	2985	2985	2985	1
419	20250320	143700	10679335	2970	2975	2975	2970	136
420	20250320	143600	10274790	2985	2985	2985	2985	0
421	20250320	143500	10274790	2985	2985	2985	2985	0
422	20250320	143400	10274790	2985	2985	2985	2985	0
423	20250320	143300	10274790	2985	2985	2985	2975	220
424	20250320	143200	9620090	2985	2985	2985	2985	10
425	20250320	143100	9590240	2985	2985	2985	2985	0
426	20250320	143000	9590240	2985	2985	2985	2985	0
427	20250320	142900	9590240	2985	2985	2985	2985	0
428	20250320	142800	9590240	2985	2985	2985	2985	0
429	20250320	142700	9590240	2985	2985	2985	2985	0
430	20250320	142600	9590240	2985	2985	2985	2985	0
431	20250320	142500	9590240	2985	2985	2985	2985	0
432	20250320	142400	9590240	2985	2985	2985	2985	0
433	20250320	142300	9590240	2985	2985	2985	2985	0
434	20250320	142200	9590240	2985	2985	2985	2985	0
435	20250320	142100	9590240	2985	2985	2985	2985	0
436	20250320	142000	9590240	2985	2985	2985	2985	0
437	20250320	141900	9590240	2985	2985	2985	2985	1
438	20250320	141800	9587255	2985	2985	2985	2985	0
439	20250320	141700	9587255	2985	2985	2985	2985	0
440	20250320	141600	9587255	2985	2985	2985	2985	0
441	20250320	141500	9587255	2985	2985	2985	2985	0
442	20250320	141400	9587255	2985	2985	2985	2985	0
443	20250320	141300	9587255	2985	2985	2985	2985	0
444	20250320	141200	9587255	2985	2985	2985	2985	0
445	20250320	141100	9587255	2985	2985	2985	2985	0
446	20250320	141000	9587255	2985	2985	2985	2985	0
447	20250320	140900	9587255	2985	2985	2985	2985	0
448	20250320	140800	9587255	2985	2985	2985	2985	0
449	20250320	140700	9587255	2985	2985	2985	2985	0
450	20250320	140600	9587255	2985	2985	2985	2985	0
451	20250320	140500	9587255	2985	2980	2985	2980	2
452	20250320	140400	9581290	2985	2985	2985	2985	0
453	20250320	140300	9581290	2985	2985	2985	2985	0
454	20250320	140200	9581290	2985	2985	2985	2985	0
455	20250320	140100	9581290	2985	2985	2985	2985	0
456	20250320	140000	9581290	2985	2985	2985	2985	0
457	20250320	135900	9581290	2985	2985	2985	2985	0
458	20250320	135800	9581290	2985	2985	2985	2985	0
459	20250320	135700	9581290	2985	2985	2985	2985	0
460	20250320	135600	9581290	2985	2985	2985	2985	0
461	20250320	135500	9581290	2985	2985	2985	2985	1
462	20250320	135400	9578305	2980	2980	2980	2980	0
463	20250320	135300	9578305	2980	2980	2985	2980	113
464	20250320	135200	9241560	2985	2985	2985	2980	13
465	20250320	135100	9202810	2990	2990	2990	2990	10
466	20250320	135000	9172910	2970	2970	2970	2970	0
467	20250320	134900	9172910	2970	2970	2970	2970	0
468	20250320	134800	9172910	2970	2970	2970	2970	0
469	20250320	134700	9172910	2970	2970	2970	2970	0
470	20250320	134600	9172910	2970	2970	2970	2970	0
471	20250320	134500	9172910	2970	2970	2970	2970	0
472	20250320	134400	9172910	2970	2970	2970	2970	0
473	20250320	134300	9172910	2970	2970	2970	2970	0
474	20250320	134200	9172910	2970	2970	2970	2970	854
475	20250320	134100	6636530	2970	2970	2970	2970	0
476	20250320	134000	6636530	2970	2970	2970	2970	0
477	20250320	133900	6636530	2970	2970	2970	2970	0
478	20250320	133800	6636530	2970	2970	2970	2970	0
479	20250320	133700	6636530	2970	2970	2970	2970	7
480	20250320	133600	6615740	2970	2970	2970	2970	0
481	20250320	133500	6615740	2970	2970	2970	2970	0
482	20250320	133400	6615740	2970	2970	2970	2970	0
483	20250320	133300	6615740	2970	2970	2970	2970	0
484	20250320	133200	6615740	2970	2970	2970	2970	0
485	20250320	133100	6615740	2970	2970	2970	2970	910
486	20250320	133000	3913040	2980	2980	2980	2980	625
487	20250320	132900	2050540	2980	2980	2980	2980	0
488	20250320	132800	2050540	2980	2980	2980	2980	0
489	20250320	132700	2050540	2980	2980	2980	2980	0
490	20250320	132600	2050540	2980	2980	2980	2980	0
491	20250320	132500	2050540	2980	2980	2980	2980	0
492	20250320	132400	2050540	2980	2980	2980	2980	0
493	20250320	132300	2050540	2980	2980	2980	2980	1
494	20250320	132200	2047560	2980	2980	2980	2980	0
495	20250320	132100	2047560	2980	2980	2980	2980	0
496	20250320	132000	2047560	2980	2980	2980	2980	0
497	20250320	131900	2047560	2980	2980	2980	2980	0
498	20250320	131800	2047560	2980	2980	2980	2980	0
499	20250320	131700	2047560	2980	2980	2980	2980	0
500	20250320	131600	2047560	2980	2980	2980	2980	0
501	20250320	131500	2047560	2980	2980	2980	2980	0
502	20250320	131400	2047560	2980	2980	2980	2980	0
503	20250320	131300	2047560	2980	2980	2980	2980	0
504	20250320	131200	2047560	2980	2980	2980	2980	0
505	20250320	131100	2047560	2980	2980	2980	2980	0
506	20250320	131000	2047560	2980	2980	2980	2980	0
507	20250320	130900	2047560	2980	2980	2980	2980	0
508	20250320	130800	2047560	2980	2980	2980	2980	0
509	20250320	130700	2047560	2980	2980	2980	2980	0
510	20250320	130600	2047560	2980	2980	2980	2980	0
511	20250320	130500	2047560	2980	2980	2980	2980	0
512	20250320	130400	2047560	2980	2980	2980	2980	18
513	20250320	130300	1993920	2985	2985	2985	2985	0
514	20250320	130200	1993920	2985	2985	2985	2985	0
515	20250320	130100	1993920	2985	2985	2985	2985	0
516	20250320	130000	1993920	2985	2985	2985	2985	0
517	20250320	125900	1993920	2985	2985	2985	2985	0
518	20250320	125800	1993920	2985	2985	2985	2985	0
519	20250320	125700	1993920	2985	2985	2985	2985	0
520	20250320	125600	1993920	2985	2985	2985	2985	0
521	20250320	125500	1993920	2985	2985	2985	2985	0
522	20250320	125400	1993920	2985	2985	2985	2985	320
523	20250320	125300	1038720	3000	3000	3000	3000	0
524	20250320	125200	1038720	3000	3000	3000	3000	0
525	20250320	125100	1038720	3000	3000	3000	3000	0
526	20250320	125000	1038720	3000	3000	3000	3000	0
527	20250320	124900	1038720	3000	3000	3000	3000	0
528	20250320	124800	1038720	3000	3000	3000	3000	0
529	20250320	124700	1038720	3000	3000	3000	3000	0
530	20250320	124600	1038720	3000	3000	3000	3000	0
531	20250320	124500	1038720	3000	3000	3000	3000	0
532	20250320	124400	1038720	3000	3000	3000	3000	0
533	20250320	124300	1038720	3000	3000	3000	3000	2
534	20250320	124200	1032720	3000	3000	3000	3000	0
535	20250320	124100	1032720	3000	3000	3000	3000	2
536	20250320	124000	1026720	3000	3000	3000	3000	0
537	20250320	123900	1026720	3000	3000	3000	3000	0
538	20250320	123800	1026720	3000	3000	3000	3000	0
539	20250320	123700	1026720	3000	3000	3000	3000	0
540	20250320	123600	1026720	3000	3000	3000	3000	0
541	20250320	123500	1026720	3000	3000	3000	3000	0
542	20250320	123400	1026720	3000	3000	3000	3000	0
543	20250320	123300	1026720	3000	3000	3000	3000	0
544	20250320	123200	1026720	3000	3000	3000	3000	0
545	20250320	123100	1026720	3000	3000	3000	3000	0
546	20250320	123000	1026720	3000	3000	3000	3000	0
547	20250320	122900	1026720	3000	3000	3000	3000	0
548	20250320	122800	1026720	3000	3000	3000	3000	0
549	20250320	122700	1026720	3000	3000	3000	3000	0
550	20250320	122600	1026720	3000	3000	3000	3000	0
551	20250320	122500	1026720	3000	3000	3000	3000	0
552	20250320	122400	1026720	3000	3000	3000	3000	0
553	20250320	122300	1026720	3000	3000	3000	3000	0
554	20250320	122200	1026720	3000	3000	3000	3000	0
555	20250320	122100	1026720	3000	3000	3000	3000	0
556	20250320	122000	1026720	3000	3000	3000	3000	0
557	20250320	121900	1026720	3000	3000	3000	3000	0
558	20250320	121800	1026720	3000	3000	3000	3000	0
559	20250320	121700	1026720	3000	3000	3000	3000	0
560	20250320	121600	1026720	3000	3000	3000	3000	0
561	20250320	121500	1026720	3000	3000	3000	3000	0
562	20250320	121400	1026720	3000	3000	3000	3000	0
563	20250320	121300	1026720	3000	3000	3000	3000	0
564	20250320	121200	1026720	3000	3000	3000	3000	0
565	20250320	121100	1026720	3000	3000	3000	3000	0
566	20250320	121000	1026720	3000	3000	3000	3000	0
567	20250320	120900	1026720	3000	3000	3000	3000	0
568	20250320	120800	1026720	3000	3000	3000	3000	0
569	20250320	120700	1026720	3000	3000	3000	3000	0
570	20250320	120600	1026720	3000	3000	3000	3000	0
571	20250320	120500	1026720	3000	3000	3000	3000	0
572	20250320	120400	1026720	3000	3000	3000	3000	0
573	20250320	120300	1026720	3000	3000	3000	3000	0
574	20250320	120200	1026720	3000	3000	3000	3000	0
575	20250320	120100	1026720	3000	3000	3000	3000	0
576	20250320	120000	1026720	3000	3000	3000	3000	0
577	20250320	115900	1026720	3000	3000	3000	3000	0
578	20250320	115800	1026720	3000	3000	3000	3000	0
579	20250320	115700	1026720	3000	3000	3000	3000	0
580	20250320	115600	1026720	3000	3000	3000	3000	0
581	20250320	115500	1026720	3000	3000	3000	3000	0
582	20250320	115400	1026720	3000	3000	3000	3000	0
583	20250320	115300	1026720	3000	3000	3000	3000	0
584	20250320	115200	1026720	3000	3000	3000	3000	0
585	20250320	115100	1026720	3000	3000	3000	3000	0
586	20250320	115000	1026720	3000	3000	3000	3000	0
587	20250320	114900	1026720	3000	3000	3000	3000	1
588	20250320	114800	1023720	3000	3000	3000	3000	0
589	20250320	114700	1023720	3000	3000	3000	3000	0
590	20250320	114600	1023720	3000	3000	3000	3000	0
591	20250320	114500	1023720	3000	3000	3000	3000	0
592	20250320	114400	1023720	3000	3000	3000	3000	0
593	20250320	114300	1023720	3000	3000	3000	3000	0
594	20250320	114200	1023720	3000	3000	3000	3000	0
595	20250320	114100	1023720	3000	3000	3000	3000	0
596	20250320	114000	1023720	3000	3000	3000	3000	0
597	20250320	113900	1023720	3000	3000	3000	3000	0
598	20250320	113800	1023720	3000	3000	3000	3000	0
599	20250320	113700	1023720	3000	3000	3000	3000	1
600	20250320	113600	1020720	3000	3000	3000	3000	0
601	20250320	113500	1020720	3000	3000	3000	3000	0
602	20250320	113400	1020720	3000	3000	3000	3000	0
603	20250320	113300	1020720	3000	3000	3000	3000	0
604	20250320	113200	1020720	3000	3000	3000	3000	50
605	20250320	113100	870720	3000	3000	3000	3000	0
606	20250320	113000	870720	3000	3000	3000	3000	0
607	20250320	112900	870720	3000	3000	3000	3000	0
608	20250320	112800	870720	3000	3000	3000	3000	1
609	20250320	112700	867720	3000	3000	3000	3000	0
610	20250320	112600	867720	3000	3000	3000	3000	0
611	20250320	112500	867720	3000	3000	3000	3000	0
612	20250320	112400	867720	3000	3000	3000	3000	0
613	20250320	112300	867720	3000	3000	3000	3000	0
614	20250320	112200	867720	3000	3000	3000	3000	0
615	20250320	112100	867720	3000	3000	3000	3000	1
616	20250320	112000	864720	3000	3000	3000	3000	0
617	20250320	111900	864720	3000	3000	3000	3000	0
618	20250320	111800	864720	3000	3000	3000	3000	0
619	20250320	111700	864720	3000	3000	3000	3000	0
620	20250320	111600	864720	3000	3000	3000	3000	0
621	20250320	111500	864720	3000	3000	3000	3000	0
622	20250320	111400	864720	3000	3000	3000	3000	10
623	20250320	111300	834720	3000	3000	3000	3000	0
624	20250320	111200	834720	3000	3000	3000	3000	0
625	20250320	111100	834720	3000	3000	3000	3000	0
626	20250320	111000	834720	3000	3000	3000	3000	0
627	20250320	110900	834720	3000	3000	3000	3000	0
628	20250320	110800	834720	3000	3000	3000	3000	0
629	20250320	110700	834720	3000	3000	3000	3000	2
630	20250320	110600	828720	2985	2985	2985	2985	0
631	20250320	110500	828720	2985	2985	2985	2985	0
632	20250320	110400	828720	2985	2985	2985	2985	0
633	20250320	110300	828720	2985	2985	2985	2985	0
634	20250320	110200	828720	2985	2985	2985	2985	0
635	20250320	110100	828720	2985	2985	2985	2985	0
636	20250320	110000	828720	2985	2985	2985	2985	0
637	20250320	105900	828720	2985	2985	2985	2985	0
638	20250320	105800	828720	2985	2985	2985	2985	0
639	20250320	105700	828720	2985	2985	2985	2985	0
640	20250320	105600	828720	2985	2985	2985	2985	0
641	20250320	105500	828720	2985	2985	2985	2985	0
642	20250320	105400	828720	2985	2985	2985	2985	10
643	20250320	105300	798870	3005	3005	3005	3005	5
644	20250320	105200	783845	3015	3015	3015	3015	0
645	20250320	105100	783845	3015	3015	3015	3015	0
646	20250320	105000	783845	3015	3015	3015	3015	0
647	20250320	104900	783845	3015	3015	3015	3015	0
648	20250320	104800	783845	3015	3015	3015	3015	0
649	20250320	104700	783845	3015	3015	3015	3015	0
650	20250320	104600	783845	3015	3015	3015	3015	0
651	20250320	104500	783845	3015	3015	3015	3015	0
652	20250320	104400	783845	3015	3015	3015	3015	0
653	20250320	104300	783845	3015	3015	3015	3015	0
654	20250320	104200	783845	3015	3015	3015	3015	0
655	20250320	104100	783845	3015	3015	3015	3015	0
656	20250320	104000	783845	3015	3015	3015	3015	0
657	20250320	103900	783845	3015	3015	3015	3015	0
658	20250320	103800	783845	3015	3015	3015	3015	0
659	20250320	103700	783845	3015	3015	3015	3015	0
660	20250320	103600	783845	3015	3015	3015	3015	0
661	20250320	103500	783845	3015	3015	3015	3015	0
662	20250320	103400	783845	3015	3015	3015	3015	0
663	20250320	103300	783845	3015	3015	3015	3015	0
664	20250320	103200	783845	3015	3015	3015	3015	0
665	20250320	103100	783845	3015	3015	3015	3015	0
666	20250320	103000	783845	3015	3015	3015	3015	0
667	20250320	102900	783845	3015	3015	3015	3015	0
668	20250320	102800	783845	3015	3015	3015	3015	0
669	20250320	102700	783845	3015	3015	3015	3015	9
670	20250320	102600	756710	3010	3010	3010	3010	0
671	20250320	102500	756710	3010	3010	3010	3010	1
672	20250320	102400	753700	3010	3010	3010	3010	0
673	20250320	102300	753700	3010	3010	3010	3010	0
674	20250320	102200	753700	3010	3010	3010	3010	0
675	20250320	102100	753700	3010	3010	3010	3010	0
676	20250320	102000	753700	3010	3010	3010	3010	0
677	20250320	101900	753700	3010	3010	3010	3010	0
678	20250320	101800	753700	3010	3010	3010	3010	0
679	20250320	101700	753700	3010	3010	3010	3010	0
680	20250320	101600	753700	3010	3010	3010	3010	0
681	20250320	101500	753700	3010	3010	3010	3010	0
682	20250320	101400	753700	3010	3010	3010	3010	0
683	20250320	101300	753700	3010	3010	3010	3010	0
684	20250320	101200	753700	3010	3010	3010	3010	0
685	20250320	101100	753700	3010	3010	3010	3010	0
686	20250320	101000	753700	3010	3010	3010	3010	0
687	20250320	100900	753700	3010	3010	3010	3010	0
688	20250320	100800	753700	3010	3010	3010	3010	4
689	20250320	100700	741660	2985	2985	2985	2985	4
690	20250320	100600	729720	3010	3010	3010	3010	0
691	20250320	100500	729720	3010	3010	3010	3010	53
692	20250320	100400	570190	2985	2985	2985	2985	0
693	20250320	100300	570190	2985	2985	2985	2985	1
694	20250320	100200	567205	2985	2985	2985	2985	1
695	20250320	100100	564220	3015	3015	3015	3015	0
696	20250320	100000	564220	3015	3015	3015	3015	0
697	20250320	095900	564220	3015	3015	3015	3015	0
698	20250320	095800	564220	3015	3015	3015	3015	0
699	20250320	095700	564220	3015	3015	3015	3015	0
700	20250320	095600	564220	3015	3015	3015	3015	0
701	20250320	095500	564220	3015	3015	3015	3015	0
702	20250320	095400	564220	3015	3010	3015	3010	10
703	20250320	095300	534110	2980	2980	2980	2980	0
704	20250320	095200	534110	2980	2980	2980	2980	0
705	20250320	095100	534110	2980	2980	2980	2980	0
706	20250320	095000	534110	2980	2980	2980	2980	0
707	20250320	094900	534110	2980	2980	2980	2980	0
708	20250320	094800	534110	2980	2980	2980	2980	0
709	20250320	094700	534110	2980	2980	2980	2980	0
710	20250320	094600	534110	2980	2980	2980	2980	0
711	20250320	094500	534110	2980	2980	2980	2980	0
712	20250320	094400	534110	2980	2980	2980	2980	0
713	20250320	094300	534110	2980	2980	2980	2980	0
714	20250320	094200	534110	2980	2980	2980	2980	0
715	20250320	094100	534110	2980	2980	2980	2980	0
716	20250320	094000	534110	2980	2980	2980	2980	0
717	20250320	093900	534110	2980	2980	2980	2980	0
718	20250320	093800	534110	2980	2980	2980	2980	50
719	20250320	093700	385110	2980	2980	2980	2980	0
720	20250320	093600	385110	2980	2980	2980	2980	0
721	20250320	093500	385110	2980	2980	2980	2980	0
722	20250320	093400	385110	2980	2980	2980	2980	0
723	20250320	093300	385110	2980	2980	2980	2980	0
724	20250320	093200	385110	2980	2980	2980	2980	0
725	20250320	093100	385110	2980	2980	2980	2980	0
726	20250320	093000	385110	2980	2980	2980	2980	5
727	20250320	092900	370210	2985	2985	2985	2985	0
728	20250320	092800	370210	2985	2985	2985	2985	0
729	20250320	092700	370210	2985	2985	2985	2985	0
730	20250320	092600	370210	2985	2985	2985	2985	0
731	20250320	092500	370210	2985	2985	2985	2985	0
732	20250320	092400	370210	2985	2985	2985	2985	0
733	20250320	092300	370210	2985	2985	2985	2985	0
734	20250320	092200	370210	2985	2985	2985	2985	0
735	20250320	092100	370210	2985	2985	2985	2985	53
736	20250320	092000	212005	2985	2985	2985	2985	0
737	20250320	091900	212005	2985	2985	2985	2985	0
738	20250320	091800	212005	2985	2985	2985	2985	0
739	20250320	091700	212005	2985	2985	2985	2985	0
740	20250320	091600	212005	2985	2980	2985	2980	12
741	20250320	091500	176195	2985	2985	2985	2985	6
742	20250320	091400	158285	3015	3015	3015	3015	0
743	20250320	091300	158285	3015	3015	3015	3015	0
744	20250320	091200	158285	3015	3015	3015	3015	0
745	20250320	091100	158285	3015	3015	3015	3015	0
746	20250320	091000	158285	3015	3015	3015	3015	0
747	20250320	090900	158285	3015	3015	3015	3015	0
748	20250320	090800	158285	3015	3015	3015	3015	0
749	20250320	090700	158285	3015	3015	3015	3015	0
750	20250320	090600	158285	3015	3015	3015	3015	0
751	20250320	090500	158285	3015	3015	3015	3015	0
752	20250320	090400	158285	3015	3015	3015	3015	0
753	20250320	090300	158285	3015	3015	3015	3015	0
754	20250320	090200	158285	3015	3015	3015	3015	0
755	20250320	090100	158285	3015	3015	3015	3015	0
756	20250320	090000	158285	3015	2970	3015	2970	53