KissMeData/200580/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	204300	4484740	7790	7790	7790	7790	1
3	20250320	204200	4484740	7790	7790	7790	7790	0
4	20250320	204100	4484740	7790	7790	7790	7790	0
5	20250320	204000	4484740	7790	7790	7790	7790	0
6	20250320	203900	4484740	7790	7790	7790	7790	0
7	20250320	203800	4484740	7790	7790	7790	7790	0
8	20250320	203700	4484740	7790	7790	7790	7790	0
9	20250320	203600	4484740	7790	7790	7790	7790	0
10	20250320	203500	4484740	7790	7790	7790	7790	0
11	20250320	203400	4484740	7790	7790	7790	7790	0
12	20250320	203300	4484740	7790	7790	7790	7790	0
13	20250320	203200	4484740	7790	7790	7790	7790	0
14	20250320	203100	4484740	7790	7790	7790	7790	0
15	20250320	203000	4484740	7790	7790	7790	7790	0
16	20250320	202900	4484740	7790	7790	7790	7790	0
17	20250320	202800	4484740	7790	7790	7790	7790	0
18	20250320	202700	4484740	7790	7790	7790	7790	0
19	20250320	202600	4484740	7790	7790	7790	7790	0
20	20250320	202500	4484740	7790	7790	7790	7790	0
21	20250320	202400	4484740	7790	7790	7790	7790	0
22	20250320	202300	4484740	7790	7790	7790	7790	0
23	20250320	202200	4484740	7790	7790	7790	7790	0
24	20250320	202100	4484740	7790	7790	7790	7790	0
25	20250320	202000	4484740	7790	7790	7790	7790	0
26	20250320	201900	4484740	7790	7790	7790	7790	0
27	20250320	201800	4484740	7790	7790	7790	7790	0
28	20250320	201700	4484740	7790	7790	7790	7790	0
29	20250320	201600	4484740	7790	7790	7790	7790	0
30	20250320	201500	4484740	7790	7790	7790	7790	0
31	20250320	201400	4484740	7790	7790	7790	7790	0
32	20250320	201300	4484740	7790	7790	7790	7790	1
33	20250320	201200	4484740	7790	7790	7790	7790	0
34	20250320	201100	4484740	7790	7790	7790	7790	0
35	20250320	201000	4484740	7790	7790	7790	7790	0
36	20250320	200900	4484740	7790	7790	7790	7790	0
37	20250320	200800	4484740	7790	7790	7790	7790	0
38	20250320	200700	4484740	7790	7790	7790	7790	0
39	20250320	200600	4484740	7790	7790	7790	7790	0
40	20250320	200500	4484740	7790	7790	7790	7790	0
41	20250320	200400	4484740	7790	7790	7790	7790	0
42	20250320	200300	4484740	7790	7790	7790	7790	0
43	20250320	200200	4484740	7790	7790	7790	7790	0
44	20250320	200100	4484740	7790	7790	7790	7790	0
45	20250320	200000	4484740	7790	7790	7790	7790	0
46	20250320	195900	4484740	7790	7790	7790	7790	0
47	20250320	195800	4484740	7790	7790	7790	7790	0
48	20250320	195700	4484740	7790	7790	7790	7790	0
49	20250320	195600	4484740	7790	7790	7790	7790	0
50	20250320	195500	4484740	7790	7790	7790	7790	0
51	20250320	195400	4484740	7790	7790	7790	7790	0
52	20250320	195300	4484740	7790	7790	7790	7790	0
53	20250320	195200	4484740	7790	7790	7790	7790	0
54	20250320	195100	4484740	7790	7790	7790	7790	0
55	20250320	195000	4484740	7790	7790	7790	7790	0
56	20250320	194900	4484740	7790	7790	7790	7790	0
57	20250320	194800	4484740	7790	7790	7790	7790	0
58	20250320	194700	4484740	7790	7790	7790	7790	0
59	20250320	194600	4484740	7790	7790	7790	7790	0
60	20250320	194500	4484740	7790	7790	7790	7790	0
61	20250320	194400	4484740	7790	7790	7790	7790	0
62	20250320	194300	4484740	7790	7790	7790	7790	1
63	20250320	194200	4484740	7790	7790	7790	7790	0
64	20250320	194100	4484740	7790	7790	7790	7790	0
65	20250320	194000	4484740	7790	7790	7790	7790	0
66	20250320	193900	4484740	7790	7790	7790	7790	0
67	20250320	193800	4484740	7790	7790	7790	7790	0
68	20250320	193700	4484740	7790	7790	7790	7790	0
69	20250320	193600	4484740	7790	7790	7790	7790	0
70	20250320	193500	4484740	7790	7790	7790	7790	0
71	20250320	193400	4484740	7790	7790	7790	7790	0
72	20250320	193300	4484740	7790	7790	7790	7790	0
73	20250320	193200	4484740	7790	7790	7790	7790	0
74	20250320	193100	4484740	7790	7790	7790	7790	0
75	20250320	193000	4484740	7790	7790	7790	7790	0
76	20250320	192900	4484740	7790	7790	7790	7790	0
77	20250320	192800	4484740	7790	7790	7790	7790	0
78	20250320	192700	4484740	7790	7790	7790	7790	0
79	20250320	192600	4484740	7790	7790	7790	7790	0
80	20250320	192500	4484740	7790	7790	7790	7790	0
81	20250320	192400	4484740	7790	7790	7790	7790	0
82	20250320	192300	4484740	7790	7790	7790	7790	0
83	20250320	192200	4484740	7790	7790	7790	7790	0
84	20250320	192100	4484740	7790	7790	7790	7790	0
85	20250320	192000	4484740	7790	7790	7790	7790	0
86	20250320	191900	4484740	7790	7790	7790	7790	0
87	20250320	191800	4484740	7790	7790	7790	7790	0
88	20250320	191700	4484740	7790	7790	7790	7790	0
89	20250320	191600	4484740	7790	7790	7790	7790	0
90	20250320	191500	4484740	7790	7790	7790	7790	0
91	20250320	191400	4484740	7790	7790	7790	7790	0
92	20250320	191300	4484740	7790	7790	7790	7790	1
93	20250320	191200	4484740	7790	7790	7790	7790	0
94	20250320	191100	4484740	7790	7790	7790	7790	0
95	20250320	191000	4484740	7790	7790	7790	7790	0
96	20250320	190900	4484740	7790	7790	7790	7790	0
97	20250320	190800	4484740	7790	7790	7790	7790	0
98	20250320	190700	4484740	7790	7790	7790	7790	0
99	20250320	190600	4484740	7790	7790	7790	7790	0
100	20250320	190500	4484740	7790	7790	7790	7790	0
101	20250320	190400	4484740	7790	7790	7790	7790	0
102	20250320	190300	4484740	7790	7790	7790	7790	0
103	20250320	190200	4484740	7790	7790	7790	7790	0
104	20250320	190100	4484740	7790	7790	7790	7790	0
105	20250320	190000	4484740	7790	7790	7790	7790	0
106	20250320	185900	4484740	7790	7790	7790	7790	0
107	20250320	185800	4484740	7790	7790	7790	7790	0
108	20250320	185700	4484740	7790	7790	7790	7790	0
109	20250320	185600	4484740	7790	7790	7790	7790	0
110	20250320	185500	4484740	7790	7790	7790	7790	0
111	20250320	185400	4484740	7790	7790	7790	7790	0
112	20250320	185300	4484740	7790	7790	7790	7790	0
113	20250320	185200	4484740	7790	7790	7790	7790	0
114	20250320	185100	4484740	7790	7790	7790	7790	0
115	20250320	185000	4484740	7790	7790	7790	7790	0
116	20250320	184900	4484740	7790	7790	7790	7790	0
117	20250320	184800	4484740	7790	7790	7790	7790	0
118	20250320	184700	4484740	7790	7790	7790	7790	0
119	20250320	184600	4484740	7790	7790	7790	7790	0
120	20250320	184500	4484740	7790	7790	7790	7790	0
121	20250320	184400	4484740	7790	7790	7790	7790	0
122	20250320	184300	4484740	7790	7790	7790	7790	1
123	20250320	184200	4484740	7790	7790	7790	7790	0
124	20250320	184100	4484740	7790	7790	7790	7790	0
125	20250320	184000	4484740	7790	7790	7790	7790	0
126	20250320	183900	4484740	7790	7790	7790	7790	0
127	20250320	183800	4484740	7790	7790	7790	7790	0
128	20250320	183700	4484740	7790	7790	7790	7790	0
129	20250320	183600	4484740	7790	7790	7790	7790	0
130	20250320	183500	4484740	7790	7790	7790	7790	0
131	20250320	183400	4484740	7790	7790	7790	7790	0
132	20250320	183300	4484740	7790	7790	7790	7790	0
133	20250320	183200	4484740	7790	7790	7790	7790	0
134	20250320	183100	4484740	7790	7790	7790	7790	0
135	20250320	183000	4484740	7790	7790	7790	7790	0
136	20250320	182900	4484740	7790	7790	7790	7790	0
137	20250320	182800	4484740	7790	7790	7790	7790	0
138	20250320	182700	4484740	7790	7790	7790	7790	0
139	20250320	182600	4484740	7790	7790	7790	7790	0
140	20250320	182500	4484740	7790	7790	7790	7790	0
141	20250320	182400	4484740	7790	7790	7790	7790	0
142	20250320	182300	4484740	7790	7790	7790	7790	0
143	20250320	182200	4484740	7790	7790	7790	7790	0
144	20250320	182100	4484740	7790	7790	7790	7790	0
145	20250320	182000	4484740	7790	7790	7790	7790	0
146	20250320	181900	4484740	7790	7790	7790	7790	0
147	20250320	181800	4484740	7790	7790	7790	7790	0
148	20250320	181700	4484740	7790	7790	7790	7790	0
149	20250320	181600	4484740	7790	7790	7790	7790	0
150	20250320	181500	4484740	7790	7790	7790	7790	0
151	20250320	181400	4484740	7790	7790	7790	7790	0
152	20250320	181300	4484740	7790	7790	7790	7790	1
153	20250320	181200	4484740	7790	7790	7790	7790	0
154	20250320	181100	4484740	7790	7790	7790	7790	0
155	20250320	181000	4484740	7790	7790	7790	7790	0
156	20250320	180900	4484740	7790	7790	7790	7790	0
157	20250320	180800	4484740	7790	7790	7790	7790	0
158	20250320	180700	4484740	7790	7790	7790	7790	0
159	20250320	180600	4484740	7790	7790	7790	7790	0
160	20250320	180500	4484740	7790	7790	7790	7790	0
161	20250320	180400	4484740	7790	7790	7790	7790	0
162	20250320	180300	4484740	7790	7790	7790	7790	0
163	20250320	180200	4484740	7790	7790	7790	7790	0
164	20250320	180100	4484740	7790	7790	7790	7790	0
165	20250320	180000	4484740	7790	7790	7790	7790	0
166	20250320	175900	4484740	7790	7790	7790	7790	0
167	20250320	175800	4484740	7790	7790	7790	7790	0
168	20250320	175700	4484740	7790	7790	7790	7790	0
169	20250320	175600	4484740	7790	7790	7790	7790	0
170	20250320	175500	4484740	7790	7790	7790	7790	0
171	20250320	175400	4484740	7790	7790	7790	7790	0
172	20250320	175300	4484740	7790	7790	7790	7790	0
173	20250320	175200	4484740	7790	7790	7790	7790	0
174	20250320	175100	4484740	7790	7790	7790	7790	0
175	20250320	175000	4484740	7790	7790	7790	7790	0
176	20250320	174900	4484740	7790	7790	7790	7790	0
177	20250320	174800	4484740	7790	7790	7790	7790	0
178	20250320	174700	4484740	7790	7790	7790	7790	0
179	20250320	174600	4484740	7790	7790	7790	7790	0
180	20250320	174500	4484740	7790	7790	7790	7790	0
181	20250320	174400	4484740	7790	7790	7790	7790	0
182	20250320	174300	4484740	7790	7790	7790	7790	1
183	20250320	174200	4484740	7790	7790	7790	7790	0
184	20250320	174100	4484740	7790	7790	7790	7790	0
185	20250320	174000	4484740	7790	7790	7790	7790	0
186	20250320	173900	4484740	7790	7790	7790	7790	0
187	20250320	173800	4484740	7790	7790	7790	7790	0
188	20250320	173700	4484740	7790	7790	7790	7790	0
189	20250320	173600	4484740	7790	7790	7790	7790	0
190	20250320	173500	4484740	7790	7790	7790	7790	0
191	20250320	173400	4484740	7790	7790	7790	7790	0
192	20250320	173300	4484740	7790	7790	7790	7790	0
193	20250320	173200	4484740	7790	7790	7790	7790	0
194	20250320	173100	4484740	7790	7790	7790	7790	0
195	20250320	173000	4484740	7790	7790	7790	7790	0
196	20250320	172900	4484740	7790	7790	7790	7790	0
197	20250320	172800	4484740	7790	7790	7790	7790	0
198	20250320	172700	4484740	7790	7790	7790	7790	0
199	20250320	172600	4484740	7790	7790	7790	7790	0
200	20250320	172500	4484740	7790	7790	7790	7790	0
201	20250320	172400	4484740	7790	7790	7790	7790	0
202	20250320	172300	4484740	7790	7790	7790	7790	0
203	20250320	172200	4484740	7790	7790	7790	7790	0
204	20250320	172100	4484740	7790	7790	7790	7790	0
205	20250320	172000	4484740	7790	7790	7790	7790	0
206	20250320	171900	4484740	7790	7790	7790	7790	0
207	20250320	171800	4484740	7790	7790	7790	7790	0
208	20250320	171700	4484740	7790	7790	7790	7790	0
209	20250320	171600	4484740	7790	7790	7790	7790	0
210	20250320	171500	4484740	7790	7790	7790	7790	0
211	20250320	171400	4484740	7790	7790	7790	7790	0
212	20250320	171300	4484740	7790	7790	7790	7790	1
213	20250320	171200	4484740	7790	7790	7790	7790	0
214	20250320	171100	4484740	7790	7790	7790	7790	0
215	20250320	171000	4484740	7790	7790	7790	7790	0
216	20250320	170900	4484740	7790	7790	7790	7790	0
217	20250320	170800	4484740	7790	7790	7790	7790	0
218	20250320	170700	4484740	7790	7790	7790	7790	0
219	20250320	170600	4484740	7790	7790	7790	7790	0
220	20250320	170500	4484740	7790	7790	7790	7790	0
221	20250320	170400	4484740	7790	7790	7790	7790	0
222	20250320	170300	4484740	7790	7790	7790	7790	0
223	20250320	170200	4484740	7790	7790	7790	7790	0
224	20250320	170100	4484740	7790	7790	7790	7790	0
225	20250320	170000	4484740	7790	7790	7790	7790	0
226	20250320	165900	4484740	7790	7790	7790	7790	0
227	20250320	165800	4484740	7790	7790	7790	7790	0
228	20250320	165700	4484740	7790	7790	7790	7790	0
229	20250320	165600	4484740	7790	7790	7790	7790	0
230	20250320	165500	4484740	7790	7790	7790	7790	0
231	20250320	165400	4484740	7790	7790	7790	7790	0
232	20250320	165300	4484740	7790	7790	7790	7790	0
233	20250320	165200	4484740	7790	7790	7790	7790	0
234	20250320	165100	4484740	7790	7790	7790	7790	0
235	20250320	165000	4484740	7790	7790	7790	7790	0
236	20250320	164900	4484740	7790	7790	7790	7790	0
237	20250320	164800	4484740	7790	7790	7790	7790	0
238	20250320	164700	4484740	7790	7790	7790	7790	0
239	20250320	164600	4484740	7790	7790	7790	7790	0
240	20250320	164500	4484740	7790	7790	7790	7790	0
241	20250320	164400	4484740	7790	7790	7790	7790	0
242	20250320	164300	4484740	7790	7790	7790	7790	1
243	20250320	164200	4484740	7790	7790	7790	7790	0
244	20250320	164100	4484740	7790	7790	7790	7790	0
245	20250320	164000	4484740	7790	7790	7790	7790	0
246	20250320	163900	4484740	7790	7790	7790	7790	0
247	20250320	163800	4484740	7790	7790	7790	7790	0
248	20250320	163700	4484740	7790	7790	7790	7790	0
249	20250320	163600	4484740	7790	7790	7790	7790	0
250	20250320	163500	4484740	7790	7790	7790	7790	0
251	20250320	163400	4484740	7790	7790	7790	7790	0
252	20250320	163300	4484740	7790	7790	7790	7790	0
253	20250320	163200	4484740	7790	7790	7790	7790	0
254	20250320	163100	4484740	7790	7790	7790	7790	0
255	20250320	163000	4484740	7790	7790	7790	7790	0
256	20250320	162900	4484740	7790	7790	7790	7790	0
257	20250320	162800	4484740	7790	7790	7790	7790	0
258	20250320	162700	4484740	7790	7790	7790	7790	0
259	20250320	162600	4484740	7790	7790	7790	7790	0
260	20250320	162500	4484740	7790	7790	7790	7790	0
261	20250320	162400	4484740	7790	7790	7790	7790	0
262	20250320	162300	4484740	7790	7790	7790	7790	0
263	20250320	162200	4484740	7790	7790	7790	7790	0
264	20250320	162100	4484740	7790	7790	7790	7790	0
265	20250320	162000	4484740	7790	7790	7790	7790	0
266	20250320	161900	4484740	7790	7790	7790	7790	0
267	20250320	161800	4484740	7790	7790	7790	7790	0
268	20250320	161700	4484740	7790	7790	7790	7790	0
269	20250320	161600	4484740	7790	7790	7790	7790	0
270	20250320	161500	4484740	7790	7790	7790	7790	0
271	20250320	161400	4484740	7790	7790	7790	7790	0
272	20250320	161300	4484740	7790	7790	7790	7790	1
273	20250320	161200	4484740	7790	7790	7790	7790	0
274	20250320	161100	4484740	7790	7790	7790	7790	0
275	20250320	161000	4484740	7790	7790	7790	7790	0
276	20250320	160900	4484740	7790	7790	7790	7790	0
277	20250320	160800	4484740	7790	7790	7790	7790	0
278	20250320	160700	4484740	7790	7790	7790	7790	0
279	20250320	160600	4484740	7790	7790	7790	7790	0
280	20250320	160500	4484740	7790	7790	7790	7790	0
281	20250320	160400	4484740	7790	7790	7790	7790	0
282	20250320	160300	4484740	7790	7790	7790	7790	0
283	20250320	160200	4484740	7790	7790	7790	7790	0
284	20250320	160100	4484740	7790	7790	7790	7790	0
285	20250320	160000	4484740	7790	7790	7790	7790	0
286	20250320	155900	4484740	7790	7790	7790	7790	0
287	20250320	155800	4484740	7790	7790	7790	7790	0
288	20250320	155700	4484740	7790	7790	7790	7790	0
289	20250320	155600	4484740	7790	7790	7790	7790	0
290	20250320	155500	4484740	7790	7790	7790	7790	0
291	20250320	155400	4484740	7790	7790	7790	7790	0
292	20250320	155300	4484740	7790	7790	7790	7790	0
293	20250320	155200	4484740	7790	7790	7790	7790	0
294	20250320	155100	4484740	7790	7790	7790	7790	0
295	20250320	155000	4484740	7790	7790	7790	7790	0
296	20250320	154900	4484740	7790	7790	7790	7790	0
297	20250320	154800	4484740	7790	7790	7790	7790	0
298	20250320	154700	4484740	7790	7790	7790	7790	0
299	20250320	154600	4484740	7790	7790	7790	7790	0
300	20250320	154500	4484740	7790	7790	7790	7790	0
301	20250320	154400	4484740	7790	7790	7790	7790	0
302	20250320	154300	4484740	7790	7790	7790	7790	1
303	20250320	154200	4484740	7790	7790	7790	7790	0
304	20250320	154100	4484740	7790	7790	7790	7790	0
305	20250320	154000	4484740	7790	7790	7790	7790	0
306	20250320	153900	4484740	7790	7790	7790	7790	0
307	20250320	153800	4484740	7790	7790	7790	7790	0
308	20250320	153700	4484740	7790	7790	7790	7790	0
309	20250320	153600	4484740	7790	7790	7790	7790	0
310	20250320	153500	4484740	7790	7790	7790	7790	0
311	20250320	153400	4484740	7790	7790	7790	7790	0
312	20250320	153300	4484740	7790	7790	7790	7790	0
313	20250320	153200	4484740	7790	7790	7790	7790	0
314	20250320	153100	4484740	7790	7790	7790	7790	0
315	20250320	153000	4484740	7790	7790	7790	7790	0
316	20250320	152900	4484740	7790	7790	7790	7790	0
317	20250320	152800	4484740	7790	7790	7790	7790	0
318	20250320	152700	4484740	7790	7790	7790	7790	0
319	20250320	152600	4484740	7790	7790	7790	7790	0
320	20250320	152500	4484740	7790	7790	7790	7790	0
321	20250320	152400	4484740	7790	7790	7790	7790	0
322	20250320	152300	4484740	7790	7790	7790	7790	0
323	20250320	152200	4484740	7790	7790	7790	7790	0
324	20250320	152100	4484740	7790	7790	7790	7790	0
325	20250320	152000	4484740	7790	7790	7790	7790	0
326	20250320	151900	4484740	7790	7790	7790	7790	0
327	20250320	151800	4484740	7790	7790	7790	7790	0
328	20250320	151700	4484740	7790	7790	7790	7790	0
329	20250320	151600	4484740	7790	7790	7790	7790	0
330	20250320	151500	4484740	7790	7790	7790	7790	0
331	20250320	151400	4484740	7790	7790	7790	7790	0
332	20250320	151300	4484740	7790	7790	7790	7790	0
333	20250320	151200	4484740	7790	7790	7790	7790	0
334	20250320	151100	4484740	7790	7790	7790	7790	0
335	20250320	151000	4484740	7790	7790	7790	7790	0
336	20250320	150900	4484740	7790	7790	7790	7790	0
337	20250320	150800	4484740	7790	7790	7790	7790	0
338	20250320	150700	4484740	7790	7790	7790	7790	0
339	20250320	150600	4484740	7790	7790	7790	7790	0
340	20250320	150500	4484740	7790	7790	7790	7790	0
341	20250320	150400	4484740	7790	7790	7790	7790	0
342	20250320	150300	4484740	7790	7790	7790	7790	1
343	20250320	150200	4476950	7600	7600	7600	7600	0
344	20250320	150100	4476950	7600	7600	7600	7600	0
345	20250320	150000	4476950	7600	7600	7600	7600	0
346	20250320	145900	4476950	7600	7600	7600	7600	0
347	20250320	145800	4476950	7600	7600	7600	7600	0
348	20250320	145700	4476950	7600	7600	7600	7600	0
349	20250320	145600	4476950	7600	7600	7600	7600	0
350	20250320	145500	4476950	7600	7600	7600	7600	0
351	20250320	145400	4476950	7600	7600	7600	7600	0
352	20250320	145300	4476950	7600	7600	7600	7600	0
353	20250320	145200	4476950	7600	7600	7600	7600	0
354	20250320	145100	4476950	7600	7600	7600	7600	0
355	20250320	145000	4476950	7600	7600	7600	7600	0
356	20250320	144900	4476950	7600	7600	7600	7600	0
357	20250320	144800	4476950	7600	7600	7600	7600	0
358	20250320	144700	4476950	7600	7600	7600	7600	0
359	20250320	144600	4476950	7600	7600	7600	7600	0
360	20250320	144500	4476950	7600	7600	7600	7600	0
361	20250320	144400	4476950	7600	7600	7600	7600	0
362	20250320	144300	4476950	7600	7600	7600	7600	0
363	20250320	144200	4476950	7600	7600	7600	7600	0
364	20250320	144100	4476950	7600	7600	7600	7600	0
365	20250320	144000	4476950	7600	7600	7600	7600	0
366	20250320	143900	4476950	7600	7600	7600	7600	0
367	20250320	143800	4476950	7600	7600	7600	7600	0
368	20250320	143700	4476950	7600	7600	7600	7600	0
369	20250320	143600	4476950	7600	7600	7600	7600	0
370	20250320	143500	4476950	7600	7600	7600	7600	0
371	20250320	143400	4476950	7600	7600	7600	7600	0
372	20250320	143300	4476950	7600	7600	7600	7600	0
373	20250320	143200	4476950	7600	7600	7600	7600	0
374	20250320	143100	4476950	7600	7600	7600	7600	0
375	20250320	143000	4476950	7600	7600	7600	7600	0
376	20250320	142900	4476950	7600	7600	7600	7600	0
377	20250320	142800	4476950	7600	7600	7600	7600	0
378	20250320	142700	4476950	7600	7600	7600	7600	0
379	20250320	142600	4476950	7600	7600	7600	7600	0
380	20250320	142500	4476950	7600	7600	7600	7600	0
381	20250320	142400	4476950	7600	7600	7600	7600	0
382	20250320	142300	4476950	7600	7600	7600	7600	0
383	20250320	142200	4476950	7600	7600	7600	7600	0
384	20250320	142100	4476950	7600	7600	7600	7600	0
385	20250320	142000	4476950	7600	7600	7600	7600	0
386	20250320	141900	4476950	7600	7600	7600	7600	0
387	20250320	141800	4476950	7600	7600	7600	7600	0
388	20250320	141700	4476950	7600	7600	7600	7600	0
389	20250320	141600	4476950	7600	7600	7600	7600	0
390	20250320	141500	4476950	7600	7600	7600	7600	0
391	20250320	141400	4476950	7600	7600	7600	7600	0
392	20250320	141300	4476950	7600	7600	7600	7600	0
393	20250320	141200	4476950	7600	7600	7600	7600	0
394	20250320	141100	4476950	7600	7600	7600	7600	0
395	20250320	141000	4476950	7600	7600	7600	7600	0
396	20250320	140900	4476950	7600	7600	7600	7600	0
397	20250320	140800	4476950	7600	7600	7600	7600	0
398	20250320	140700	4476950	7600	7600	7600	7600	0
399	20250320	140600	4476950	7600	7600	7600	7600	0
400	20250320	140500	4476950	7600	7600	7600	7600	0
401	20250320	140400	4476950	7600	7600	7600	7600	0
402	20250320	140300	4476950	7600	7600	7600	7600	0
403	20250320	140200	4476950	7600	7600	7600	7600	0
404	20250320	140100	4476950	7600	7600	7600	7600	0
405	20250320	140000	4476950	7600	7600	7600	7600	0
406	20250320	135900	4476950	7600	7600	7600	7600	0
407	20250320	135800	4476950	7600	7600	7600	7600	0
408	20250320	135700	4476950	7600	7600	7600	7600	0
409	20250320	135600	4476950	7600	7600	7600	7600	0
410	20250320	135500	4476950	7600	7600	7600	7600	0
411	20250320	135400	4476950	7600	7600	7600	7600	0
412	20250320	135300	4476950	7600	7600	7600	7600	0
413	20250320	135200	4476950	7600	7600	7600	7600	0
414	20250320	135100	4476950	7600	7600	7600	7600	0
415	20250320	135000	4476950	7600	7600	7600	7600	0
416	20250320	134900	4476950	7600	7600	7600	7600	0
417	20250320	134800	4476950	7600	7600	7600	7600	0
418	20250320	134700	4476950	7600	7600	7600	7600	0
419	20250320	134600	4476950	7600	7600	7600	7600	0
420	20250320	134500	4476950	7600	7600	7600	7600	0
421	20250320	134400	4476950	7600	7600	7600	7600	0
422	20250320	134300	4476950	7600	7600	7600	7600	0
423	20250320	134200	4476950	7600	7600	7600	7600	0
424	20250320	134100	4476950	7600	7600	7600	7600	0
425	20250320	134000	4476950	7600	7600	7600	7600	0
426	20250320	133900	4476950	7600	7600	7600	7600	0
427	20250320	133800	4476950	7600	7600	7600	7600	0
428	20250320	133700	4476950	7600	7600	7600	7600	0
429	20250320	133600	4476950	7600	7600	7600	7600	0
430	20250320	133500	4476950	7600	7600	7600	7600	0
431	20250320	133400	4476950	7600	7600	7600	7600	0
432	20250320	133300	4476950	7600	7600	7600	7600	0
433	20250320	133200	4476950	7600	7600	7600	7600	0
434	20250320	133100	4476950	7600	7600	7600	7600	0
435	20250320	133000	4476950	7600	7600	7600	7600	0
436	20250320	132900	4476950	7600	7600	7600	7600	0
437	20250320	132800	4476950	7600	7600	7600	7600	0
438	20250320	132700	4476950	7600	7600	7600	7600	0
439	20250320	132600	4476950	7600	7600	7600	7600	0
440	20250320	132500	4476950	7600	7600	7600	7600	0
441	20250320	132400	4476950	7600	7600	7600	7600	0
442	20250320	132300	4476950	7600	7600	7600	7600	0
443	20250320	132200	4476950	7600	7600	7600	7600	0
444	20250320	132100	4476950	7600	7600	7600	7600	0
445	20250320	132000	4476950	7600	7600	7600	7600	0
446	20250320	131900	4476950	7600	7600	7600	7600	0
447	20250320	131800	4476950	7600	7600	7600	7600	0
448	20250320	131700	4476950	7600	7600	7600	7600	0
449	20250320	131600	4476950	7600	7600	7600	7600	0
450	20250320	131500	4476950	7600	7600	7600	7600	0
451	20250320	131400	4476950	7600	7600	7600	7600	0
452	20250320	131300	4476950	7600	7600	7600	7600	0
453	20250320	131200	4476950	7600	7600	7600	7600	0
454	20250320	131100	4476950	7600	7600	7600	7600	0
455	20250320	131000	4476950	7600	7600	7600	7600	0
456	20250320	130900	4476950	7600	7600	7600	7600	0
457	20250320	130800	4476950	7600	7600	7600	7600	0
458	20250320	130700	4476950	7600	7600	7600	7600	0
459	20250320	130600	4476950	7600	7600	7600	7600	0
460	20250320	130500	4476950	7600	7600	7600	7600	0
461	20250320	130400	4476950	7600	7600	7600	7600	0
462	20250320	130300	4476950	7600	7600	7600	7600	0
463	20250320	130200	4476950	7600	7600	7600	7600	0
464	20250320	130100	4476950	7600	7600	7600	7600	0
465	20250320	130000	4476950	7600	7600	7600	7600	0
466	20250320	125900	4476950	7600	7600	7600	7600	0
467	20250320	125800	4476950	7600	7600	7600	7600	0
468	20250320	125700	4476950	7600	7600	7600	7600	0
469	20250320	125600	4476950	7600	7600	7600	7600	0
470	20250320	125500	4476950	7600	7600	7600	7600	0
471	20250320	125400	4476950	7600	7600	7600	7600	0
472	20250320	125300	4476950	7600	7600	7600	7600	0
473	20250320	125200	4476950	7600	7600	7600	7600	0
474	20250320	125100	4476950	7600	7600	7600	7600	0
475	20250320	125000	4476950	7600	7600	7600	7600	0
476	20250320	124900	4476950	7600	7600	7600	7600	0
477	20250320	124800	4476950	7600	7600	7600	7600	0
478	20250320	124700	4476950	7600	7600	7600	7600	0
479	20250320	124600	4476950	7600	7600	7600	7600	0
480	20250320	124500	4476950	7600	7600	7600	7600	0
481	20250320	124400	4476950	7600	7600	7600	7600	0
482	20250320	124300	4476950	7600	7600	7600	7600	0
483	20250320	124200	4476950	7600	7600	7600	7600	0
484	20250320	124100	4476950	7600	7600	7600	7600	0
485	20250320	124000	4476950	7600	7600	7600	7600	0
486	20250320	123900	4476950	7600	7600	7600	7600	0
487	20250320	123800	4476950	7600	7600	7600	7600	0
488	20250320	123700	4476950	7600	7600	7600	7600	0
489	20250320	123600	4476950	7600	7600	7600	7600	0
490	20250320	123500	4476950	7600	7600	7600	7600	0
491	20250320	123400	4476950	7600	7600	7600	7600	0
492	20250320	123300	4476950	7600	7600	7600	7600	0
493	20250320	123200	4476950	7600	7600	7600	7600	0
494	20250320	123100	4476950	7600	7600	7600	7600	0
495	20250320	123000	4476950	7600	7600	7600	7600	0
496	20250320	122900	4476950	7600	7600	7600	7600	0
497	20250320	122800	4476950	7600	7600	7600	7600	0
498	20250320	122700	4476950	7600	7600	7600	7600	0
499	20250320	122600	4476950	7600	7600	7600	7600	0
500	20250320	122500	4476950	7600	7600	7600	7600	0
501	20250320	122400	4476950	7600	7600	7600	7600	0
502	20250320	122300	4476950	7600	7600	7600	7600	0
503	20250320	122200	4476950	7600	7600	7600	7600	0
504	20250320	122100	4476950	7600	7600	7600	7600	0
505	20250320	122000	4476950	7600	7600	7600	7600	0
506	20250320	121900	4476950	7600	7600	7600	7600	0
507	20250320	121800	4476950	7600	7600	7600	7600	0
508	20250320	121700	4476950	7600	7600	7600	7600	0
509	20250320	121600	4476950	7600	7600	7600	7600	0
510	20250320	121500	4476950	7600	7600	7600	7600	0
511	20250320	121400	4476950	7600	7600	7600	7600	0
512	20250320	121300	4476950	7600	7600	7600	7600	0
513	20250320	121200	4476950	7600	7600	7600	7600	0
514	20250320	121100	4476950	7600	7600	7600	7600	0
515	20250320	121000	4476950	7600	7600	7600	7600	0
516	20250320	120900	4476950	7600	7600	7600	7600	0
517	20250320	120800	4476950	7600	7600	7600	7600	0
518	20250320	120700	4476950	7600	7600	7600	7600	0
519	20250320	120600	4476950	7600	7590	7600	7590	200
520	20250320	120500	2957950	7560	7560	7560	7560	0
521	20250320	120400	2957950	7560	7560	7560	7560	0
522	20250320	120300	2957950	7560	7560	7560	7560	0
523	20250320	120200	2957950	7560	7560	7560	7560	0
524	20250320	120100	2957950	7560	7560	7560	7560	0
525	20250320	120000	2957950	7560	7560	7560	7560	0
526	20250320	115900	2957950	7560	7560	7560	7560	0
527	20250320	115800	2957950	7560	7560	7560	7560	0
528	20250320	115700	2957950	7560	7560	7560	7560	0
529	20250320	115600	2957950	7560	7560	7560	7560	0
530	20250320	115500	2957950	7560	7560	7560	7560	0
531	20250320	115400	2957950	7560	7560	7560	7560	0
532	20250320	115300	2957950	7560	7560	7560	7560	0
533	20250320	115200	2957950	7560	7560	7560	7560	0
534	20250320	115100	2957950	7560	7560	7560	7560	0
535	20250320	115000	2957950	7560	7560	7560	7560	0
536	20250320	114900	2957950	7560	7560	7560	7560	0
537	20250320	114800	2957950	7560	7560	7560	7560	0
538	20250320	114700	2957950	7560	7560	7560	7560	0
539	20250320	114600	2957950	7560	7560	7560	7560	0
540	20250320	114500	2957950	7560	7560	7560	7560	0
541	20250320	114400	2957950	7560	7560	7560	7560	0
542	20250320	114300	2957950	7560	7560	7560	7560	0
543	20250320	114200	2957950	7560	7560	7560	7560	0
544	20250320	114100	2957950	7560	7560	7560	7560	0
545	20250320	114000	2957950	7560	7560	7560	7560	0
546	20250320	113900	2957950	7560	7560	7560	7560	0
547	20250320	113800	2957950	7560	7560	7560	7560	0
548	20250320	113700	2957950	7560	7560	7560	7560	0
549	20250320	113600	2957950	7560	7560	7560	7560	0
550	20250320	113500	2957950	7560	7560	7560	7560	0
551	20250320	113400	2957950	7560	7560	7560	7560	0
552	20250320	113300	2957950	7560	7560	7560	7560	0
553	20250320	113200	2957950	7560	7560	7560	7560	0
554	20250320	113100	2957950	7560	7560	7560	7560	0
555	20250320	113000	2957950	7560	7560	7560	7560	0
556	20250320	112900	2957950	7560	7560	7560	7560	0
557	20250320	112800	2957950	7560	7560	7560	7560	0
558	20250320	112700	2957950	7560	7560	7560	7560	0
559	20250320	112600	2957950	7560	7560	7560	7560	0
560	20250320	112500	2957950	7560	7560	7560	7560	0
561	20250320	112400	2957950	7560	7560	7560	7560	100
562	20250320	112300	2201950	7540	7500	7540	7500	253
563	20250320	112200	299450	7450	7450	7450	7450	30
564	20250320	112100	75950	7600	7600	7600	7600	0
565	20250320	112000	75950	7600	7600	7600	7600	0
566	20250320	111900	75950	7600	7600	7600	7600	0
567	20250320	111800	75950	7600	7600	7600	7600	0
568	20250320	111700	75950	7600	7600	7600	7600	0
569	20250320	111600	75950	7600	7600	7600	7600	0
570	20250320	111500	75950	7600	7600	7600	7600	0
571	20250320	111400	75950	7600	7600	7600	7600	0
572	20250320	111300	75950	7600	7600	7600	7600	0
573	20250320	111200	75950	7600	7600	7600	7600	0
574	20250320	111100	75950	7600	7600	7600	7600	0
575	20250320	111000	75950	7600	7600	7600	7600	0
576	20250320	110900	75950	7600	7600	7600	7600	0
577	20250320	110800	75950	7600	7600	7600	7600	0
578	20250320	110700	75950	7600	7600	7600	7600	0
579	20250320	110600	75950	7600	7600	7600	7600	0
580	20250320	110500	75950	7600	7600	7600	7600	0
581	20250320	110400	75950	7600	7600	7600	7600	0
582	20250320	110300	75950	7600	7600	7600	7600	0
583	20250320	110200	75950	7600	7600	7600	7600	0
584	20250320	110100	75950	7600	7600	7600	7600	0
585	20250320	110000	75950	7600	7600	7600	7600	0
586	20250320	105900	75950	7600	7600	7600	7600	0
587	20250320	105800	75950	7600	7600	7600	7600	0
588	20250320	105700	75950	7600	7600	7600	7600	0
589	20250320	105600	75950	7600	7600	7600	7600	0
590	20250320	105500	75950	7600	7600	7600	7600	0
591	20250320	105400	75950	7600	7600	7600	7600	0
592	20250320	105300	75950	7600	7600	7600	7600	0
593	20250320	105200	75950	7600	7600	7600	7600	0
594	20250320	105100	75950	7600	7600	7600	7600	0
595	20250320	105000	75950	7600	7600	7600	7600	0
596	20250320	104900	75950	7600	7600	7600	7600	0
597	20250320	104800	75950	7600	7600	7600	7600	0
598	20250320	104700	75950	7600	7600	7600	7600	0
599	20250320	104600	75950	7600	7600	7600	7600	0
600	20250320	104500	75950	7600	7600	7600	7600	0
601	20250320	104400	75950	7600	7600	7600	7600	0
602	20250320	104300	75950	7600	7600	7600	7600	0
603	20250320	104200	75950	7600	7600	7600	7600	0
604	20250320	104100	75950	7600	7600	7600	7600	0
605	20250320	104000	75950	7600	7600	7600	7600	0
606	20250320	103900	75950	7600	7600	7600	7600	0
607	20250320	103800	75950	7600	7600	7600	7600	0
608	20250320	103700	75950	7600	7600	7600	7600	0
609	20250320	103600	75950	7600	7600	7600	7600	0
610	20250320	103500	75950	7600	7600	7600	7600	0
611	20250320	103400	75950	7600	7600	7600	7600	0
612	20250320	103300	75950	7600	7600	7600	7600	0
613	20250320	103200	75950	7600	7600	7600	7600	0
614	20250320	103100	75950	7600	7600	7600	7600	0
615	20250320	103000	75950	7600	7600	7600	7600	0
616	20250320	102900	75950	7600	7600	7600	7600	0
617	20250320	102800	75950	7600	7600	7600	7600	0
618	20250320	102700	75950	7600	7600	7600	7600	0
619	20250320	102600	75950	7600	7600	7600	7600	0
620	20250320	102500	75950	7600	7600	7600	7600	0
621	20250320	102400	75950	7600	7600	7600	7600	0
622	20250320	102300	75950	7600	7600	7600	7600	0
623	20250320	102200	75950	7600	7600	7600	7600	0
624	20250320	102100	75950	7600	7600	7600	7600	0
625	20250320	102000	75950	7600	7600	7600	7600	0
626	20250320	101900	75950	7600	7600	7600	7600	0
627	20250320	101800	75950	7600	7600	7600	7600	0
628	20250320	101700	75950	7600	7600	7600	7600	0
629	20250320	101600	75950	7600	7600	7600	7600	0
630	20250320	101500	75950	7600	7600	7600	7600	0
631	20250320	101400	75950	7600	7600	7600	7600	0
632	20250320	101300	75950	7600	7600	7600	7600	0
633	20250320	101200	75950	7600	7600	7600	7600	0
634	20250320	101100	75950	7600	7600	7600	7600	0
635	20250320	101000	75950	7600	7600	7600	7600	0
636	20250320	100900	75950	7600	7600	7600	7600	0
637	20250320	100800	75950	7600	7600	7600	7600	0
638	20250320	100700	75950	7600	7600	7600	7600	0
639	20250320	100600	75950	7600	7600	7600	7600	0
640	20250320	100500	75950	7600	7600	7600	7600	0
641	20250320	100400	75950	7600	7600	7600	7600	0
642	20250320	100300	75950	7600	7600	7600	7600	0
643	20250320	100200	75950	7600	7600	7600	7600	0
644	20250320	100100	75950	7600	7600	7600	7600	0
645	20250320	100000	75950	7600	7600	7600	7600	0
646	20250320	095900	75950	7600	7600	7600	7600	0
647	20250320	095800	75950	7600	7600	7600	7600	0
648	20250320	095700	75950	7600	7600	7600	7600	0
649	20250320	095600	75950	7600	7600	7600	7600	0
650	20250320	095500	75950	7600	7600	7600	7600	0
651	20250320	095400	75950	7600	7600	7600	7600	0
652	20250320	095300	75950	7600	7600	7600	7600	0
653	20250320	095200	75950	7600	7600	7600	7600	0
654	20250320	095100	75950	7600	7600	7600	7600	0
655	20250320	095000	75950	7600	7600	7600	7600	0
656	20250320	094900	75950	7600	7600	7600	7600	0
657	20250320	094800	75950	7600	7600	7600	7600	0
658	20250320	094700	75950	7600	7600	7600	7600	0
659	20250320	094600	75950	7600	7600	7600	7600	0
660	20250320	094500	75950	7600	7600	7600	7600	0
661	20250320	094400	75950	7600	7600	7600	7600	0
662	20250320	094300	75950	7600	7600	7600	7600	0
663	20250320	094200	75950	7600	7600	7600	7600	0
664	20250320	094100	75950	7600	7600	7600	7600	0
665	20250320	094000	75950	7600	7600	7600	7600	0
666	20250320	093900	75950	7600	7600	7600	7600	0
667	20250320	093800	75950	7600	7600	7600	7600	0
668	20250320	093700	75950	7600	7600	7600	7600	0
669	20250320	093600	75950	7600	7600	7600	7600	0
670	20250320	093500	75950	7600	7600	7600	7600	0
671	20250320	093400	75950	7600	7600	7600	7600	0
672	20250320	093300	75950	7600	7600	7600	7600	0
673	20250320	093200	75950	7600	7600	7600	7600	0
674	20250320	093100	75950	7600	7600	7600	7600	0
675	20250320	093000	75950	7600	7600	7600	7600	0
676	20250320	092900	75950	7600	7600	7600	7600	0
677	20250320	092800	75950	7600	7600	7600	7600	0
678	20250320	092700	75950	7600	7590	7600	7590	10
679	20250320	092600	0	7590	7590	7590	7590	0
680	20250320	092500	0	7590	7590	7590	7590	0
681	20250320	092400	0	7590	7590	7590	7590	0
682	20250320	092300	0	7590	7590	7590	7590	0
683	20250320	092200	0	7590	7590	7590	7590	0
684	20250320	092100	0	7590	7590	7590	7590	0
685	20250320	092000	0	7590	7590	7590	7590	0
686	20250320	091900	0	7590	7590	7590	7590	0
687	20250320	091800	0	7590	7590	7590	7590	0
688	20250320	091700	0	7590	7590	7590	7590	0
689	20250320	091600	0	7590	7590	7590	7590	0
690	20250320	091500	0	7590	7590	7590	7590	0
691	20250320	091400	0	7590	7590	7590	7590	0
692	20250320	091300	0	7590	7590	7590	7590	0
693	20250320	091200	0	7590	7590	7590	7590	0
694	20250320	091100	0	7590	7590	7590	7590	0
695	20250320	091000	0	7590	7590	7590	7590	0
696	20250320	090900	0	7590	7590	7590	7590	0
697	20250320	090800	0	7590	7590	7590	7590	0
698	20250320	090700	0	7590	7590	7590	7590	0
699	20250320	090600	0	7590	7590	7590	7590	0
700	20250320	090500	0	7590	7590	7590	7590	0
701	20250320	090400	0	7590	7590	7590	7590	0
702	20250320	090300	0	7590	7590	7590	7590	0
703	20250320	090200	0	7590	7590	7590	7590	0
704	20250320	090100	0	7590	7590	7590	7590	0
705	20250320	090000	0	7590	7590	7590	7590	0