KissMeData/153710/min/candle-20250310.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250310	203200	17599920	5570	5570	5570	5570	206
3	20250310	203100	17599920	5570	5570	5570	5570	0
4	20250310	203000	17599920	5570	5570	5570	5570	0
5	20250310	202900	17599920	5570	5570	5570	5570	0
6	20250310	202800	17599920	5570	5570	5570	5570	0
7	20250310	202700	17599920	5570	5570	5570	5570	0
8	20250310	202600	17599920	5570	5570	5570	5570	0
9	20250310	202500	17599920	5570	5570	5570	5570	0
10	20250310	202400	17599920	5570	5570	5570	5570	0
11	20250310	202300	17599920	5570	5570	5570	5570	0
12	20250310	202200	17599920	5570	5570	5570	5570	0
13	20250310	202100	17599920	5570	5570	5570	5570	0
14	20250310	202000	17599920	5570	5570	5570	5570	0
15	20250310	201900	17599920	5570	5570	5570	5570	0
16	20250310	201800	17599920	5570	5570	5570	5570	0
17	20250310	201700	17599920	5570	5570	5570	5570	0
18	20250310	201600	17599920	5570	5570	5570	5570	0
19	20250310	201500	17599920	5570	5570	5570	5570	0
20	20250310	201400	17599920	5570	5570	5570	5570	0
21	20250310	201300	17599920	5570	5570	5570	5570	0
22	20250310	201200	17599920	5570	5570	5570	5570	0
23	20250310	201100	17599920	5570	5570	5570	5570	0
24	20250310	201000	17599920	5570	5570	5570	5570	0
25	20250310	200900	17599920	5570	5570	5570	5570	0
26	20250310	200800	17599920	5570	5570	5570	5570	0
27	20250310	200700	17599920	5570	5570	5570	5570	0
28	20250310	200600	17599920	5570	5570	5570	5570	0
29	20250310	200500	17599920	5570	5570	5570	5570	0
30	20250310	200400	17599920	5570	5570	5570	5570	0
31	20250310	200300	17599920	5570	5570	5570	5570	0
32	20250310	200200	17599920	5570	5570	5570	5570	206
33	20250310	200100	17599920	5570	5570	5570	5570	0
34	20250310	200000	17599920	5570	5570	5570	5570	0
35	20250310	195900	17599920	5570	5570	5570	5570	0
36	20250310	195800	17599920	5570	5570	5570	5570	0
37	20250310	195700	17599920	5570	5570	5570	5570	0
38	20250310	195600	17599920	5570	5570	5570	5570	0
39	20250310	195500	17599920	5570	5570	5570	5570	0
40	20250310	195400	17599920	5570	5570	5570	5570	0
41	20250310	195300	17599920	5570	5570	5570	5570	0
42	20250310	195200	17599920	5570	5570	5570	5570	0
43	20250310	195100	17599920	5570	5570	5570	5570	0
44	20250310	195000	17599920	5570	5570	5570	5570	0
45	20250310	194900	17599920	5570	5570	5570	5570	0
46	20250310	194800	17599920	5570	5570	5570	5570	0
47	20250310	194700	17599920	5570	5570	5570	5570	0
48	20250310	194600	17599920	5570	5570	5570	5570	0
49	20250310	194500	17599920	5570	5570	5570	5570	0
50	20250310	194400	17599920	5570	5570	5570	5570	0
51	20250310	194300	17599920	5570	5570	5570	5570	0
52	20250310	194200	17599920	5570	5570	5570	5570	0
53	20250310	194100	17599920	5570	5570	5570	5570	0
54	20250310	194000	17599920	5570	5570	5570	5570	0
55	20250310	193900	17599920	5570	5570	5570	5570	0
56	20250310	193800	17599920	5570	5570	5570	5570	0
57	20250310	193700	17599920	5570	5570	5570	5570	0
58	20250310	193600	17599920	5570	5570	5570	5570	0
59	20250310	193500	17599920	5570	5570	5570	5570	0
60	20250310	193400	17599920	5570	5570	5570	5570	0
61	20250310	193300	17599920	5570	5570	5570	5570	0
62	20250310	193200	17599920	5570	5570	5570	5570	206
63	20250310	193100	17599920	5570	5570	5570	5570	0
64	20250310	193000	17599920	5570	5570	5570	5570	0
65	20250310	192900	17599920	5570	5570	5570	5570	0
66	20250310	192800	17599920	5570	5570	5570	5570	0
67	20250310	192700	17599920	5570	5570	5570	5570	0
68	20250310	192600	17599920	5570	5570	5570	5570	0
69	20250310	192500	17599920	5570	5570	5570	5570	0
70	20250310	192400	17599920	5570	5570	5570	5570	0
71	20250310	192300	17599920	5570	5570	5570	5570	0
72	20250310	192200	17599920	5570	5570	5570	5570	0
73	20250310	192100	17599920	5570	5570	5570	5570	0
74	20250310	192000	17599920	5570	5570	5570	5570	0
75	20250310	191900	17599920	5570	5570	5570	5570	0
76	20250310	191800	17599920	5570	5570	5570	5570	0
77	20250310	191700	17599920	5570	5570	5570	5570	0
78	20250310	191600	17599920	5570	5570	5570	5570	0
79	20250310	191500	17599920	5570	5570	5570	5570	0
80	20250310	191400	17599920	5570	5570	5570	5570	0
81	20250310	191300	17599920	5570	5570	5570	5570	0
82	20250310	191200	17599920	5570	5570	5570	5570	0
83	20250310	191100	17599920	5570	5570	5570	5570	0
84	20250310	191000	17599920	5570	5570	5570	5570	0
85	20250310	190900	17599920	5570	5570	5570	5570	0
86	20250310	190800	17599920	5570	5570	5570	5570	0
87	20250310	190700	17599920	5570	5570	5570	5570	0
88	20250310	190600	17599920	5570	5570	5570	5570	0
89	20250310	190500	17599920	5570	5570	5570	5570	0
90	20250310	190400	17599920	5570	5570	5570	5570	0
91	20250310	190300	17599920	5570	5570	5570	5570	0
92	20250310	190200	17599920	5570	5570	5570	5570	206
93	20250310	190100	17599920	5570	5570	5570	5570	0
94	20250310	190000	17599920	5570	5570	5570	5570	0
95	20250310	185900	17599920	5570	5570	5570	5570	0
96	20250310	185800	17599920	5570	5570	5570	5570	0
97	20250310	185700	17599920	5570	5570	5570	5570	0
98	20250310	185600	17599920	5570	5570	5570	5570	0
99	20250310	185500	17599920	5570	5570	5570	5570	0
100	20250310	185400	17599920	5570	5570	5570	5570	0
101	20250310	185300	17599920	5570	5570	5570	5570	0
102	20250310	185200	17599920	5570	5570	5570	5570	0
103	20250310	185100	17599920	5570	5570	5570	5570	0
104	20250310	185000	17599920	5570	5570	5570	5570	0
105	20250310	184900	17599920	5570	5570	5570	5570	0
106	20250310	184800	17599920	5570	5570	5570	5570	0
107	20250310	184700	17599920	5570	5570	5570	5570	0
108	20250310	184600	17599920	5570	5570	5570	5570	0
109	20250310	184500	17599920	5570	5570	5570	5570	0
110	20250310	184400	17599920	5570	5570	5570	5570	0
111	20250310	184300	17599920	5570	5570	5570	5570	0
112	20250310	184200	17599920	5570	5570	5570	5570	0
113	20250310	184100	17599920	5570	5570	5570	5570	0
114	20250310	184000	17599920	5570	5570	5570	5570	0
115	20250310	183900	17599920	5570	5570	5570	5570	0
116	20250310	183800	17599920	5570	5570	5570	5570	0
117	20250310	183700	17599920	5570	5570	5570	5570	0
118	20250310	183600	17599920	5570	5570	5570	5570	0
119	20250310	183500	17599920	5570	5570	5570	5570	0
120	20250310	183400	17599920	5570	5570	5570	5570	0
121	20250310	183300	17599920	5570	5570	5570	5570	0
122	20250310	183200	17599920	5570	5570	5570	5570	206
123	20250310	183100	17599920	5570	5570	5570	5570	0
124	20250310	183000	17599920	5570	5570	5570	5570	0
125	20250310	182900	17599920	5570	5570	5570	5570	0
126	20250310	182800	17599920	5570	5570	5570	5570	0
127	20250310	182700	17599920	5570	5570	5570	5570	0
128	20250310	182600	17599920	5570	5570	5570	5570	0
129	20250310	182500	17599920	5570	5570	5570	5570	0
130	20250310	182400	17599920	5570	5570	5570	5570	0
131	20250310	182300	17599920	5570	5570	5570	5570	0
132	20250310	182200	17599920	5570	5570	5570	5570	0
133	20250310	182100	17599920	5570	5570	5570	5570	0
134	20250310	182000	17599920	5570	5570	5570	5570	0
135	20250310	181900	17599920	5570	5570	5570	5570	0
136	20250310	181800	17599920	5570	5570	5570	5570	0
137	20250310	181700	17599920	5570	5570	5570	5570	0
138	20250310	181600	17599920	5570	5570	5570	5570	0
139	20250310	181500	17599920	5570	5570	5570	5570	0
140	20250310	181400	17599920	5570	5570	5570	5570	0
141	20250310	181300	17599920	5570	5570	5570	5570	0
142	20250310	181200	17599920	5570	5570	5570	5570	0
143	20250310	181100	17599920	5570	5570	5570	5570	0
144	20250310	181000	17599920	5570	5570	5570	5570	0
145	20250310	180900	17599920	5570	5570	5570	5570	0
146	20250310	180800	17599920	5570	5570	5570	5570	0
147	20250310	180700	17599920	5570	5570	5570	5570	0
148	20250310	180600	17599920	5570	5570	5570	5570	0
149	20250310	180500	17599920	5570	5570	5570	5570	0
150	20250310	180400	17599920	5570	5570	5570	5570	0
151	20250310	180300	17599920	5570	5570	5570	5570	0
152	20250310	180200	17599920	5570	5570	5570	5570	206
153	20250310	180100	17599920	5570	5570	5570	5570	0
154	20250310	180000	17599920	5570	5570	5570	5570	0
155	20250310	175900	17599920	5570	5570	5570	5570	0
156	20250310	175800	17599920	5570	5570	5570	5570	0
157	20250310	175700	17599920	5570	5570	5570	5570	0
158	20250310	175600	17599920	5570	5570	5570	5570	0
159	20250310	175500	17599920	5570	5570	5570	5570	0
160	20250310	175400	17599920	5570	5570	5570	5570	0
161	20250310	175300	17599920	5570	5570	5570	5570	0
162	20250310	175200	17599920	5570	5570	5570	5570	0
163	20250310	175100	17599920	5570	5570	5570	5570	0
164	20250310	175000	17599920	5570	5570	5570	5570	0
165	20250310	174900	17599920	5570	5570	5570	5570	0
166	20250310	174800	17599920	5570	5570	5570	5570	0
167	20250310	174700	17599920	5570	5570	5570	5570	0
168	20250310	174600	17599920	5570	5570	5570	5570	0
169	20250310	174500	17599920	5570	5570	5570	5570	0
170	20250310	174400	17599920	5570	5570	5570	5570	0
171	20250310	174300	17599920	5570	5570	5570	5570	0
172	20250310	174200	17599920	5570	5570	5570	5570	0
173	20250310	174100	17599920	5570	5570	5570	5570	0
174	20250310	174000	17599920	5570	5570	5570	5570	0
175	20250310	173900	17599920	5570	5570	5570	5570	0
176	20250310	173800	17599920	5570	5570	5570	5570	0
177	20250310	173700	17599920	5570	5570	5570	5570	0
178	20250310	173600	17599920	5570	5570	5570	5570	0
179	20250310	173500	17599920	5570	5570	5570	5570	0
180	20250310	173400	17599920	5570	5570	5570	5570	0
181	20250310	173300	17599920	5570	5570	5570	5570	0
182	20250310	173200	17599920	5570	5570	5570	5570	206
183	20250310	173100	17599920	5570	5570	5570	5570	0
184	20250310	173000	17599920	5570	5570	5570	5570	0
185	20250310	172900	17599920	5570	5570	5570	5570	0
186	20250310	172800	17599920	5570	5570	5570	5570	0
187	20250310	172700	17599920	5570	5570	5570	5570	0
188	20250310	172600	17599920	5570	5570	5570	5570	0
189	20250310	172500	17599920	5570	5570	5570	5570	0
190	20250310	172400	17599920	5570	5570	5570	5570	0
191	20250310	172300	17599920	5570	5570	5570	5570	0
192	20250310	172200	17599920	5570	5570	5570	5570	0
193	20250310	172100	17599920	5570	5570	5570	5570	0
194	20250310	172000	17599920	5570	5570	5570	5570	0
195	20250310	171900	17599920	5570	5570	5570	5570	0
196	20250310	171800	17599920	5570	5570	5570	5570	0
197	20250310	171700	17599920	5570	5570	5570	5570	0
198	20250310	171600	17599920	5570	5570	5570	5570	0
199	20250310	171500	17599920	5570	5570	5570	5570	0
200	20250310	171400	17599920	5570	5570	5570	5570	0
201	20250310	171300	17599920	5570	5570	5570	5570	0
202	20250310	171200	17599920	5570	5570	5570	5570	0
203	20250310	171100	17599920	5570	5570	5570	5570	0
204	20250310	171000	17599920	5570	5570	5570	5570	0
205	20250310	170900	17599920	5570	5570	5570	5570	0
206	20250310	170800	17599920	5570	5570	5570	5570	0
207	20250310	170700	17599920	5570	5570	5570	5570	0
208	20250310	170600	17599920	5570	5570	5570	5570	0
209	20250310	170500	17599920	5570	5570	5570	5570	0
210	20250310	170400	17599920	5570	5570	5570	5570	0
211	20250310	170300	17599920	5570	5570	5570	5570	0
212	20250310	170200	17599920	5570	5570	5570	5570	206
213	20250310	170100	17599920	5570	5570	5570	5570	0
214	20250310	170000	17599920	5570	5570	5570	5570	0
215	20250310	165900	17599920	5570	5570	5570	5570	0
216	20250310	165800	17599920	5570	5570	5570	5570	0
217	20250310	165700	17599920	5570	5570	5570	5570	0
218	20250310	165600	17599920	5570	5570	5570	5570	0
219	20250310	165500	17599920	5570	5570	5570	5570	0
220	20250310	165400	17599920	5570	5570	5570	5570	0
221	20250310	165300	17599920	5570	5570	5570	5570	0
222	20250310	165200	17599920	5570	5570	5570	5570	0
223	20250310	165100	17599920	5570	5570	5570	5570	0
224	20250310	165000	17599920	5570	5570	5570	5570	0
225	20250310	164900	17599920	5570	5570	5570	5570	0
226	20250310	164800	17599920	5570	5570	5570	5570	0
227	20250310	164700	17599920	5570	5570	5570	5570	0
228	20250310	164600	17599920	5570	5570	5570	5570	0
229	20250310	164500	17599920	5570	5570	5570	5570	0
230	20250310	164400	17599920	5570	5570	5570	5570	0
231	20250310	164300	17599920	5570	5570	5570	5570	0
232	20250310	164200	17599920	5570	5570	5570	5570	0
233	20250310	164100	17599920	5570	5570	5570	5570	0
234	20250310	164000	17599920	5570	5570	5570	5570	0
235	20250310	163900	17599920	5570	5570	5570	5570	0
236	20250310	163800	17599920	5570	5570	5570	5570	0
237	20250310	163700	17599920	5570	5570	5570	5570	0
238	20250310	163600	17599920	5570	5570	5570	5570	0
239	20250310	163500	17599920	5570	5570	5570	5570	0
240	20250310	163400	17599920	5570	5570	5570	5570	0
241	20250310	163300	17599920	5570	5570	5570	5570	0
242	20250310	163200	17599920	5570	5570	5570	5570	206
243	20250310	163100	17599920	5570	5570	5570	5570	0
244	20250310	163000	17599920	5570	5570	5570	5570	0
245	20250310	162900	17599920	5570	5570	5570	5570	0
246	20250310	162800	17599920	5570	5570	5570	5570	0
247	20250310	162700	17599920	5570	5570	5570	5570	0
248	20250310	162600	17599920	5570	5570	5570	5570	0
249	20250310	162500	17599920	5570	5570	5570	5570	0
250	20250310	162400	17599920	5570	5570	5570	5570	0
251	20250310	162300	17599920	5570	5570	5570	5570	0
252	20250310	162200	17599920	5570	5570	5570	5570	0
253	20250310	162100	17599920	5570	5570	5570	5570	0
254	20250310	162000	17599920	5570	5570	5570	5570	0
255	20250310	161900	17599920	5570	5570	5570	5570	0
256	20250310	161800	17599920	5570	5570	5570	5570	0
257	20250310	161700	17599920	5570	5570	5570	5570	0
258	20250310	161600	17599920	5570	5570	5570	5570	0
259	20250310	161500	17599920	5570	5570	5570	5570	0
260	20250310	161400	17599920	5570	5570	5570	5570	0
261	20250310	161300	17599920	5570	5570	5570	5570	0
262	20250310	161200	17599920	5570	5570	5570	5570	0
263	20250310	161100	17599920	5570	5570	5570	5570	0
264	20250310	161000	17599920	5570	5570	5570	5570	0
265	20250310	160900	17599920	5570	5570	5570	5570	0
266	20250310	160800	17599920	5570	5570	5570	5570	0
267	20250310	160700	17599920	5570	5570	5570	5570	0
268	20250310	160600	17599920	5570	5570	5570	5570	0
269	20250310	160500	17599920	5570	5570	5570	5570	0
270	20250310	160400	17599920	5570	5570	5570	5570	0
271	20250310	160300	17599920	5570	5570	5570	5570	0
272	20250310	160200	17599920	5570	5570	5570	5570	206
273	20250310	160100	17599920	5570	5570	5570	5570	0
274	20250310	160000	17599920	5570	5570	5570	5570	0
275	20250310	155900	17599920	5570	5570	5570	5570	0
276	20250310	155800	17599920	5570	5570	5570	5570	0
277	20250310	155700	17599920	5570	5570	5570	5570	0
278	20250310	155600	17599920	5570	5570	5570	5570	0
279	20250310	155500	17599920	5570	5570	5570	5570	0
280	20250310	155400	17599920	5570	5570	5570	5570	0
281	20250310	155300	17599920	5570	5570	5570	5570	0
282	20250310	155200	17599920	5570	5570	5570	5570	0
283	20250310	155100	17599920	5570	5570	5570	5570	0
284	20250310	155000	17599920	5570	5570	5570	5570	0
285	20250310	154900	17599920	5570	5570	5570	5570	0
286	20250310	154800	17599920	5570	5570	5570	5570	0
287	20250310	154700	17599920	5570	5570	5570	5570	0
288	20250310	154600	17599920	5570	5570	5570	5570	0
289	20250310	154500	17599920	5570	5570	5570	5570	0
290	20250310	154400	17599920	5570	5570	5570	5570	0
291	20250310	154300	17599920	5570	5570	5570	5570	0
292	20250310	154200	17599920	5570	5570	5570	5570	0
293	20250310	154100	17599920	5570	5570	5570	5570	0
294	20250310	154000	17599920	5570	5570	5570	5570	0
295	20250310	153900	17599920	5570	5570	5570	5570	0
296	20250310	153800	17599920	5570	5570	5570	5570	0
297	20250310	153700	17599920	5570	5570	5570	5570	0
298	20250310	153600	17599920	5570	5570	5570	5570	0
299	20250310	153500	17599920	5570	5570	5570	5570	0
300	20250310	153400	17599920	5570	5570	5570	5570	0
301	20250310	153300	17599920	5570	5570	5570	5570	0
302	20250310	153200	17599920	5570	5570	5570	5570	206
303	20250310	153100	17599920	5570	5570	5570	5570	0
304	20250310	153000	17599920	5570	5570	5570	5570	206
305	20250310	152900	16452500	5580	5580	5580	5580	0
306	20250310	152800	16452500	5580	5580	5580	5580	0
307	20250310	152700	16452500	5580	5580	5580	5580	0
308	20250310	152600	16452500	5580	5580	5580	5580	0
309	20250310	152500	16452500	5580	5580	5580	5580	0
310	20250310	152400	16452500	5580	5580	5580	5580	0
311	20250310	152300	16452500	5580	5580	5580	5580	0
312	20250310	152200	16452500	5580	5580	5580	5580	0
313	20250310	152100	16452500	5580	5580	5580	5580	0
314	20250310	152000	16452500	5580	5580	5580	5580	0
315	20250310	151900	16452500	5580	5580	5580	5580	0
316	20250310	151800	16452500	5580	5580	5580	5580	0
317	20250310	151700	16452500	5580	5580	5580	5580	0
318	20250310	151600	16452500	5580	5580	5580	5580	0
319	20250310	151500	16452500	5580	5560	5580	5560	200
320	20250310	151400	15339750	5560	5560	5560	5560	0
321	20250310	151300	15339750	5560	5560	5560	5560	0
322	20250310	151200	15339750	5560	5560	5560	5560	0
323	20250310	151100	15339750	5560	5560	5560	5560	0
324	20250310	151000	15339750	5560	5560	5560	5560	0
325	20250310	150900	15339750	5560	5560	5560	5560	0
326	20250310	150800	15339750	5560	5560	5560	5560	0
327	20250310	150700	15339750	5560	5560	5560	5560	0
328	20250310	150600	15339750	5560	5560	5560	5560	0
329	20250310	150500	15339750	5560	5560	5560	5560	0
330	20250310	150400	15339750	5560	5560	5560	5560	1
331	20250310	150300	15334190	5560	5560	5560	5560	0
332	20250310	150200	15334190	5560	5560	5560	5560	0
333	20250310	150100	15334190	5560	5560	5560	5560	0
334	20250310	150000	15334190	5560	5560	5560	5560	0
335	20250310	145900	15334190	5560	5560	5560	5560	0
336	20250310	145800	15334190	5560	5560	5560	5560	0
337	20250310	145700	15334190	5560	5560	5560	5560	0
338	20250310	145600	15334190	5560	5560	5560	5560	0
339	20250310	145500	15334190	5560	5560	5560	5560	0
340	20250310	145400	15334190	5560	5560	5560	5560	0
341	20250310	145300	15334190	5560	5560	5560	5560	0
342	20250310	145200	15334190	5560	5560	5560	5560	0
343	20250310	145100	15334190	5560	5560	5560	5560	12
344	20250310	145000	15267470	5560	5560	5560	5560	0
345	20250310	144900	15267470	5560	5560	5560	5560	0
346	20250310	144800	15267470	5560	5560	5560	5560	0
347	20250310	144700	15267470	5560	5560	5560	5560	0
348	20250310	144600	15267470	5560	5560	5560	5560	0
349	20250310	144500	15267470	5560	5560	5560	5560	0
350	20250310	144400	15267470	5560	5560	5560	5560	0
351	20250310	144300	15267470	5560	5560	5560	5560	10
352	20250310	144200	15211870	5560	5560	5560	5560	0
353	20250310	144100	15211870	5560	5560	5560	5560	0
354	20250310	144000	15211870	5560	5560	5560	5560	0
355	20250310	143900	15211870	5560	5560	5560	5560	0
356	20250310	143800	15211870	5560	5560	5560	5560	0
357	20250310	143700	15211870	5560	5560	5560	5560	0
358	20250310	143600	15211870	5560	5560	5560	5560	10
359	20250310	143500	15156270	5490	5490	5490	5490	0
360	20250310	143400	15156270	5490	5540	5540	5490	510
361	20250310	143300	12346080	5560	5560	5560	5560	0
362	20250310	143200	12346080	5560	5560	5560	5560	0
363	20250310	143100	12346080	5560	5560	5560	5560	0
364	20250310	143000	12346080	5560	5560	5560	5560	0
365	20250310	142900	12346080	5560	5560	5560	5560	0
366	20250310	142800	12346080	5560	5560	5560	5560	0
367	20250310	142700	12346080	5560	5560	5560	5560	0
368	20250310	142600	12346080	5560	5560	5560	5560	0
369	20250310	142500	12346080	5560	5560	5560	5560	0
370	20250310	142400	12346080	5560	5560	5560	5560	0
371	20250310	142300	12346080	5560	5560	5560	5560	0
372	20250310	142200	12346080	5560	5560	5560	5560	0
373	20250310	142100	12346080	5560	5560	5560	5560	0
374	20250310	142000	12346080	5560	5560	5560	5560	1
375	20250310	141900	12340520	5530	5530	5530	5530	0
376	20250310	141800	12340520	5530	5530	5530	5530	600
377	20250310	141700	9022520	5530	5530	5530	5530	0
378	20250310	141600	9022520	5530	5530	5530	5530	0
379	20250310	141500	9022520	5530	5530	5530	5530	0
380	20250310	141400	9022520	5530	5530	5530	5530	0
381	20250310	141300	9022520	5530	5530	5530	5530	0
382	20250310	141200	9022520	5530	5530	5530	5530	0
383	20250310	141100	9022520	5530	5530	5530	5530	0
384	20250310	141000	9022520	5530	5530	5530	5530	0
385	20250310	140900	9022520	5530	5530	5530	5530	0
386	20250310	140800	9022520	5530	5530	5530	5530	0
387	20250310	140700	9022520	5530	5530	5530	5530	0
388	20250310	140600	9022520	5530	5530	5530	5530	0
389	20250310	140500	9022520	5530	5530	5530	5530	0
390	20250310	140400	9022520	5530	5530	5530	5530	0
391	20250310	140300	9022520	5530	5540	5540	5530	100
392	20250310	140200	8468880	5540	5540	5540	5540	0
393	20250310	140100	8468880	5540	5540	5540	5540	0
394	20250310	140000	8468880	5540	5540	5540	5540	0
395	20250310	135900	8468880	5540	5540	5540	5540	0
396	20250310	135800	8468880	5540	5540	5540	5540	0
397	20250310	135700	8468880	5540	5540	5540	5540	0
398	20250310	135600	8468880	5540	5540	5540	5540	0
399	20250310	135500	8468880	5540	5540	5540	5540	0
400	20250310	135400	8468880	5540	5540	5540	5540	0
401	20250310	135300	8468880	5540	5540	5540	5540	0
402	20250310	135200	8468880	5540	5540	5540	5540	0
403	20250310	135100	8468880	5540	5540	5540	5540	0
404	20250310	135000	8468880	5540	5540	5540	5540	0
405	20250310	134900	8468880	5540	5540	5540	5540	100
406	20250310	134800	7914880	5560	5560	5560	5560	0
407	20250310	134700	7914880	5560	5560	5560	5560	0
408	20250310	134600	7914880	5560	5560	5560	5560	319
409	20250310	134500	6141240	5580	5580	5580	5580	0
410	20250310	134400	6141240	5580	5580	5580	5580	0
411	20250310	134300	6141240	5580	5580	5580	5580	0
412	20250310	134200	6141240	5580	5580	5580	5580	0
413	20250310	134100	6141240	5580	5580	5580	5580	0
414	20250310	134000	6141240	5580	5580	5580	5580	0
415	20250310	133900	6141240	5580	5580	5580	5580	0
416	20250310	133800	6141240	5580	5580	5580	5580	0
417	20250310	133700	6141240	5580	5580	5580	5580	0
418	20250310	133600	6141240	5580	5580	5580	5580	0
419	20250310	133500	6141240	5580	5580	5580	5580	0
420	20250310	133400	6141240	5580	5580	5580	5580	0
421	20250310	133300	6141240	5580	5580	5580	5580	0
422	20250310	133200	6141240	5580	5580	5580	5580	0
423	20250310	133100	6141240	5580	5580	5580	5580	0
424	20250310	133000	6141240	5580	5580	5580	5580	0
425	20250310	132900	6141240	5580	5580	5580	5580	0
426	20250310	132800	6141240	5580	5580	5580	5580	0
427	20250310	132700	6141240	5580	5580	5580	5580	0
428	20250310	132600	6141240	5580	5580	5580	5580	0
429	20250310	132500	6141240	5580	5580	5580	5580	0
430	20250310	132400	6141240	5580	5580	5580	5580	0
431	20250310	132300	6141240	5580	5580	5580	5580	0
432	20250310	132200	6141240	5580	5580	5580	5580	0
433	20250310	132100	6141240	5580	5580	5580	5580	0
434	20250310	132000	6141240	5580	5580	5580	5580	0
435	20250310	131900	6141240	5580	5580	5580	5580	0
436	20250310	131800	6141240	5580	5580	5580	5580	0
437	20250310	131700	6141240	5580	5580	5580	5580	0
438	20250310	131600	6141240	5580	5580	5580	5580	0
439	20250310	131500	6141240	5580	5580	5580	5580	0
440	20250310	131400	6141240	5580	5580	5580	5580	0
441	20250310	131300	6141240	5580	5580	5580	5580	0
442	20250310	131200	6141240	5580	5580	5580	5580	0
443	20250310	131100	6141240	5580	5580	5580	5580	0
444	20250310	131000	6141240	5580	5580	5580	5580	0
445	20250310	130900	6141240	5580	5580	5580	5580	0
446	20250310	130800	6141240	5580	5580	5580	5580	0
447	20250310	130700	6141240	5580	5580	5580	5580	0
448	20250310	130600	6141240	5580	5580	5580	5580	0
449	20250310	130500	6141240	5580	5580	5580	5580	4
450	20250310	130400	6118920	5560	5560	5560	5560	0
451	20250310	130300	6118920	5560	5560	5560	5560	0
452	20250310	130200	6118920	5560	5560	5560	5560	0
453	20250310	130100	6118920	5560	5560	5560	5560	0
454	20250310	130000	6118920	5560	5560	5560	5560	11
455	20250310	125900	6057760	5580	5580	5580	5580	0
456	20250310	125800	6057760	5580	5580	5580	5580	0
457	20250310	125700	6057760	5580	5580	5580	5580	0
458	20250310	125600	6057760	5580	5580	5580	5580	0
459	20250310	125500	6057760	5580	5580	5580	5580	0
460	20250310	125400	6057760	5580	5580	5580	5580	0
461	20250310	125300	6057760	5580	5580	5580	5580	0
462	20250310	125200	6057760	5580	5580	5580	5580	0
463	20250310	125100	6057760	5580	5580	5580	5580	0
464	20250310	125000	6057760	5580	5580	5580	5580	0
465	20250310	124900	6057760	5580	5580	5580	5580	0
466	20250310	124800	6057760	5580	5580	5580	5580	0
467	20250310	124700	6057760	5580	5580	5580	5580	0
468	20250310	124600	6057760	5580	5580	5580	5580	0
469	20250310	124500	6057760	5580	5580	5580	5580	0
470	20250310	124400	6057760	5580	5580	5580	5580	0
471	20250310	124300	6057760	5580	5580	5580	5580	0
472	20250310	124200	6057760	5580	5580	5580	5580	0
473	20250310	124100	6057760	5580	5580	5580	5580	0
474	20250310	124000	6057760	5580	5580	5580	5580	0
475	20250310	123900	6057760	5580	5580	5580	5580	0
476	20250310	123800	6057760	5580	5580	5580	5580	0
477	20250310	123700	6057760	5580	5580	5580	5580	0
478	20250310	123600	6057760	5580	5580	5580	5580	0
479	20250310	123500	6057760	5580	5580	5580	5580	0
480	20250310	123400	6057760	5580	5580	5580	5580	0
481	20250310	123300	6057760	5580	5580	5580	5580	0
482	20250310	123200	6057760	5580	5580	5580	5580	0
483	20250310	123100	6057760	5580	5580	5580	5580	0
484	20250310	123000	6057760	5580	5580	5580	5580	0
485	20250310	122900	6057760	5580	5580	5580	5580	0
486	20250310	122800	6057760	5580	5580	5580	5580	0
487	20250310	122700	6057760	5580	5580	5580	5580	0
488	20250310	122600	6057760	5580	5580	5580	5580	0
489	20250310	122500	6057760	5580	5580	5580	5580	0
490	20250310	122400	6057760	5580	5580	5580	5580	9
491	20250310	122300	6007540	5560	5560	5560	5560	0
492	20250310	122200	6007540	5560	5560	5560	5560	0
493	20250310	122100	6007540	5560	5560	5560	5560	50
494	20250310	122000	5729540	5580	5580	5580	5580	0
495	20250310	121900	5729540	5580	5580	5580	5580	0
496	20250310	121800	5729540	5580	5580	5580	5580	0
497	20250310	121700	5729540	5580	5580	5580	5580	0
498	20250310	121600	5729540	5580	5580	5580	5580	0
499	20250310	121500	5729540	5580	5580	5580	5580	0
500	20250310	121400	5729540	5580	5580	5580	5580	0
501	20250310	121300	5729540	5580	5580	5580	5580	0
502	20250310	121200	5729540	5580	5580	5580	5580	0
503	20250310	121100	5729540	5580	5580	5580	5580	0
504	20250310	121000	5729540	5580	5580	5580	5580	0
505	20250310	120900	5729540	5580	5580	5580	5580	0
506	20250310	120800	5729540	5580	5580	5580	5580	0
507	20250310	120700	5729540	5580	5580	5580	5580	50
508	20250310	120600	5450540	5600	5600	5600	5600	0
509	20250310	120500	5450540	5600	5600	5600	5600	0
510	20250310	120400	5450540	5600	5600	5600	5600	0
511	20250310	120300	5450540	5600	5600	5600	5600	0
512	20250310	120200	5450540	5600	5600	5600	5600	0
513	20250310	120100	5450540	5600	5600	5600	5600	0
514	20250310	120000	5450540	5600	5600	5600	5600	0
515	20250310	115900	5450540	5600	5600	5600	5600	0
516	20250310	115800	5450540	5600	5600	5600	5600	0
517	20250310	115700	5450540	5600	5600	5600	5600	0
518	20250310	115600	5450540	5600	5600	5600	5600	0
519	20250310	115500	5450540	5600	5600	5600	5600	0
520	20250310	115400	5450540	5600	5600	5600	5600	0
521	20250310	115300	5450540	5600	5600	5600	5600	0
522	20250310	115200	5450540	5600	5600	5600	5600	0
523	20250310	115100	5450540	5600	5600	5600	5600	0
524	20250310	115000	5450540	5600	5600	5600	5600	0
525	20250310	114900	5450540	5600	5600	5600	5600	0
526	20250310	114800	5450540	5600	5600	5600	5600	0
527	20250310	114700	5450540	5600	5600	5600	5600	0
528	20250310	114600	5450540	5600	5600	5600	5600	0
529	20250310	114500	5450540	5600	5600	5600	5600	0
530	20250310	114400	5450540	5600	5600	5600	5600	0
531	20250310	114300	5450540	5600	5600	5600	5600	0
532	20250310	114200	5450540	5600	5600	5600	5600	0
533	20250310	114100	5450540	5600	5600	5600	5600	0
534	20250310	114000	5450540	5600	5600	5600	5600	0
535	20250310	113900	5450540	5600	5600	5600	5600	0
536	20250310	113800	5450540	5600	5600	5600	5600	0
537	20250310	113700	5450540	5600	5600	5600	5600	0
538	20250310	113600	5450540	5600	5600	5600	5600	0
539	20250310	113500	5450540	5600	5600	5600	5600	0
540	20250310	113400	5450540	5600	5600	5600	5600	0
541	20250310	113300	5450540	5600	5600	5600	5600	8
542	20250310	113200	5405740	5600	5600	5600	5600	0
543	20250310	113100	5405740	5600	5600	5600	5600	0
544	20250310	113000	5405740	5600	5600	5600	5600	0
545	20250310	112900	5405740	5600	5600	5600	5600	0
546	20250310	112800	5405740	5600	5600	5600	5600	0
547	20250310	112700	5405740	5600	5600	5600	5600	0
548	20250310	112600	5405740	5600	5600	5600	5600	0
549	20250310	112500	5405740	5600	5600	5600	5600	0
550	20250310	112400	5405740	5600	5600	5600	5600	0
551	20250310	112300	5405740	5600	5600	5600	5600	0
552	20250310	112200	5405740	5600	5600	5600	5600	0
553	20250310	112100	5405740	5600	5600	5600	5600	0
554	20250310	112000	5405740	5600	5600	5600	5600	0
555	20250310	111900	5405740	5600	5600	5600	5600	0
556	20250310	111800	5405740	5600	5600	5600	5600	0
557	20250310	111700	5405740	5600	5600	5600	5600	0
558	20250310	111600	5405740	5600	5600	5600	5600	0
559	20250310	111500	5405740	5600	5600	5600	5600	0
560	20250310	111400	5405740	5600	5600	5600	5600	0
561	20250310	111300	5405740	5600	5600	5600	5600	0
562	20250310	111200	5405740	5600	5600	5600	5600	0
563	20250310	111100	5405740	5600	5600	5600	5600	0
564	20250310	111000	5405740	5600	5600	5600	5600	0
565	20250310	110900	5405740	5600	5600	5600	5600	0
566	20250310	110800	5405740	5600	5600	5600	5600	0
567	20250310	110700	5405740	5600	5600	5600	5600	0
568	20250310	110600	5405740	5600	5600	5600	5600	0
569	20250310	110500	5405740	5600	5600	5600	5600	0
570	20250310	110400	5405740	5600	5600	5600	5600	0
571	20250310	110300	5405740	5600	5600	5600	5600	0
572	20250310	110200	5405740	5600	5600	5600	5600	0
573	20250310	110100	5405740	5600	5600	5600	5600	0
574	20250310	110000	5405740	5600	5600	5600	5600	0
575	20250310	105900	5405740	5600	5600	5600	5600	0
576	20250310	105800	5405740	5600	5600	5600	5600	0
577	20250310	105700	5405740	5600	5600	5600	5600	0
578	20250310	105600	5405740	5600	5600	5600	5600	0
579	20250310	105500	5405740	5600	5600	5600	5600	0
580	20250310	105400	5405740	5600	5600	5600	5600	0
581	20250310	105300	5405740	5600	5600	5600	5600	0
582	20250310	105200	5405740	5600	5600	5600	5600	0
583	20250310	105100	5405740	5600	5600	5600	5600	0
584	20250310	105000	5405740	5600	5600	5600	5600	0
585	20250310	104900	5405740	5600	5600	5600	5600	0
586	20250310	104800	5405740	5600	5600	5600	5600	0
587	20250310	104700	5405740	5600	5600	5600	5600	0
588	20250310	104600	5405740	5600	5600	5600	5600	0
589	20250310	104500	5405740	5600	5600	5600	5600	0
590	20250310	104400	5405740	5600	5600	5600	5600	0
591	20250310	104300	5405740	5600	5600	5600	5600	0
592	20250310	104200	5405740	5600	5600	5600	5600	0
593	20250310	104100	5405740	5600	5600	5600	5600	0
594	20250310	104000	5405740	5600	5600	5600	5600	0
595	20250310	103900	5405740	5600	5600	5600	5600	0
596	20250310	103800	5405740	5600	5600	5600	5600	0
597	20250310	103700	5405740	5600	5600	5600	5600	0
598	20250310	103600	5405740	5600	5600	5600	5600	0
599	20250310	103500	5405740	5600	5600	5600	5600	0
600	20250310	103400	5405740	5600	5600	5600	5600	0
601	20250310	103300	5405740	5600	5600	5600	5600	0
602	20250310	103200	5405740	5600	5600	5600	5600	0
603	20250310	103100	5405740	5600	5600	5600	5600	0
604	20250310	103000	5405740	5600	5600	5600	5600	0
605	20250310	102900	5405740	5600	5600	5600	5600	0
606	20250310	102800	5405740	5600	5600	5600	5600	0
607	20250310	102700	5405740	5600	5600	5600	5600	0
608	20250310	102600	5405740	5600	5600	5600	5600	0
609	20250310	102500	5405740	5600	5600	5600	5600	0
610	20250310	102400	5405740	5600	5600	5600	5600	0
611	20250310	102300	5405740	5600	5590	5600	5590	10
612	20250310	102200	5349770	5580	5580	5580	5580	0
613	20250310	102100	5349770	5580	5580	5580	5580	10
614	20250310	102000	5293970	5580	5580	5580	5580	0
615	20250310	101900	5293970	5580	5580	5580	5580	0
616	20250310	101800	5293970	5580	5580	5580	5580	0
617	20250310	101700	5293970	5580	5580	5580	5580	0
618	20250310	101600	5293970	5580	5580	5580	5580	10
619	20250310	101500	5238170	5540	5540	5540	5540	0
620	20250310	101400	5238170	5540	5540	5540	5540	0
621	20250310	101300	5238170	5540	5540	5540	5540	0
622	20250310	101200	5238170	5540	5540	5540	5540	0
623	20250310	101100	5238170	5540	5540	5540	5540	114
624	20250310	101000	4606610	5540	5580	5580	5540	517
625	20250310	100900	1741560	5580	5580	5580	5580	0
626	20250310	100800	1741560	5580	5580	5580	5580	0
627	20250310	100700	1741560	5580	5580	5580	5580	0
628	20250310	100600	1741560	5580	5580	5580	5580	2
629	20250310	100500	1730400	5600	5600	5600	5600	0
630	20250310	100400	1730400	5600	5600	5600	5600	0
631	20250310	100300	1730400	5600	5600	5600	5600	0
632	20250310	100200	1730400	5600	5600	5600	5600	0
633	20250310	100100	1730400	5600	5600	5600	5600	0
634	20250310	100000	1730400	5600	5600	5600	5600	0
635	20250310	095900	1730400	5600	5600	5600	5600	0
636	20250310	095800	1730400	5600	5600	5600	5600	0
637	20250310	095700	1730400	5600	5600	5600	5600	0
638	20250310	095600	1730400	5600	5590	5600	5590	100
639	20250310	095500	1170710	5600	5600	5600	5600	0
640	20250310	095400	1170710	5600	5600	5600	5600	0
641	20250310	095300	1170710	5600	5600	5600	5600	2
642	20250310	095200	1159510	5600	5600	5600	5600	4
643	20250310	095100	1137110	5600	5600	5600	5600	2
644	20250310	095000	1125910	5600	5600	5600	5600	0
645	20250310	094900	1125910	5600	5600	5600	5600	0
646	20250310	094800	1125910	5600	5600	5600	5600	0
647	20250310	094700	1125910	5600	5600	5600	5600	0
648	20250310	094600	1125910	5600	5600	5600	5600	8
649	20250310	094500	1081110	5540	5540	5540	5540	0
650	20250310	094400	1081110	5540	5540	5540	5540	0
651	20250310	094300	1081110	5540	5540	5540	5540	12
652	20250310	094200	1014630	5550	5550	5550	5550	14
653	20250310	094100	936930	5600	5600	5600	5600	0
654	20250310	094000	936930	5600	5600	5600	5600	1
655	20250310	093900	931330	5610	5610	5610	5610	0
656	20250310	093800	931330	5610	5610	5610	5610	0
657	20250310	093700	931330	5610	5610	5610	5610	0
658	20250310	093600	931330	5610	5610	5610	5610	0
659	20250310	093500	931330	5610	5610	5610	5610	0
660	20250310	093400	931330	5610	5610	5610	5610	0
661	20250310	093300	931330	5610	5610	5610	5610	0
662	20250310	093200	931330	5610	5610	5610	5610	0
663	20250310	093100	931330	5610	5610	5610	5610	0
664	20250310	093000	931330	5610	5610	5610	5610	0
665	20250310	092900	931330	5610	5610	5610	5610	0
666	20250310	092800	931330	5610	5610	5610	5610	0
667	20250310	092700	931330	5610	5610	5610	5610	16
668	20250310	092600	841570	5620	5620	5620	5620	0
669	20250310	092500	841570	5620	5620	5620	5620	0
670	20250310	092400	841570	5620	5620	5620	5620	0
671	20250310	092300	841570	5620	5620	5620	5620	0
672	20250310	092200	841570	5620	5620	5620	5620	10
673	20250310	092100	785370	5620	5620	5620	5620	0
674	20250310	092000	785370	5620	5620	5620	5620	0
675	20250310	091900	785370	5620	5620	5620	5620	0
676	20250310	091800	785370	5620	5620	5620	5620	0
677	20250310	091700	785370	5620	5620	5620	5620	0
678	20250310	091600	785370	5620	5620	5620	5620	1
679	20250310	091500	779750	5620	5620	5620	5620	0
680	20250310	091400	779750	5620	5620	5620	5620	0
681	20250310	091300	779750	5620	5620	5620	5620	0
682	20250310	091200	779750	5620	5620	5620	5620	0
683	20250310	091100	779750	5620	5620	5620	5620	0
684	20250310	091000	779750	5620	5620	5620	5620	0
685	20250310	090900	779750	5620	5620	5620	5620	0
686	20250310	090800	779750	5620	5620	5620	5620	0
687	20250310	090700	779750	5620	5620	5620	5620	0
688	20250310	090600	779750	5620	5620	5620	5620	1
689	20250310	090500	774130	5550	5550	5550	5550	0
690	20250310	090400	774130	5550	5550	5550	5550	35
691	20250310	090300	579880	5620	5620	5620	5620	1
692	20250310	090200	574260	5630	5630	5630	5630	0
693	20250310	090100	574260	5630	5630	5630	5630	0
694	20250310	090000	574260	5630	5630	5630	5630	102