KissMeData/014970/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	190200	5014245	2820	2820	2820	2820	53
3	20250320	190100	5014245	2820	2820	2820	2820	0
4	20250320	190000	5014245	2820	2820	2820	2820	0
5	20250320	185900	5014245	2820	2820	2820	2820	0
6	20250320	185800	5014245	2820	2820	2820	2820	0
7	20250320	185700	5014245	2820	2820	2820	2820	0
8	20250320	185600	5014245	2820	2820	2820	2820	0
9	20250320	185500	5014245	2820	2820	2820	2820	0
10	20250320	185400	5014245	2820	2820	2820	2820	0
11	20250320	185300	5014245	2820	2820	2820	2820	0
12	20250320	185200	5014245	2820	2820	2820	2820	0
13	20250320	185100	5014245	2820	2820	2820	2820	0
14	20250320	185000	5014245	2820	2820	2820	2820	0
15	20250320	184900	5014245	2820	2820	2820	2820	0
16	20250320	184800	5014245	2820	2820	2820	2820	0
17	20250320	184700	5014245	2820	2820	2820	2820	0
18	20250320	184600	5014245	2820	2820	2820	2820	0
19	20250320	184500	5014245	2820	2820	2820	2820	0
20	20250320	184400	5014245	2820	2820	2820	2820	0
21	20250320	184300	5014245	2820	2820	2820	2820	0
22	20250320	184200	5014245	2820	2820	2820	2820	0
23	20250320	184100	5014245	2820	2820	2820	2820	0
24	20250320	184000	5014245	2820	2820	2820	2820	0
25	20250320	183900	5014245	2820	2820	2820	2820	0
26	20250320	183800	5014245	2820	2820	2820	2820	0
27	20250320	183700	5014245	2820	2820	2820	2820	0
28	20250320	183600	5014245	2820	2820	2820	2820	0
29	20250320	183500	5014245	2820	2820	2820	2820	0
30	20250320	183400	5014245	2820	2820	2820	2820	0
31	20250320	183300	5014245	2820	2820	2820	2820	0
32	20250320	183200	5014245	2820	2820	2820	2820	53
33	20250320	183100	5014245	2820	2820	2820	2820	0
34	20250320	183000	5014245	2820	2820	2820	2820	0
35	20250320	182900	5014245	2820	2820	2820	2820	0
36	20250320	182800	5014245	2820	2820	2820	2820	0
37	20250320	182700	5014245	2820	2820	2820	2820	0
38	20250320	182600	5014245	2820	2820	2820	2820	0
39	20250320	182500	5014245	2820	2820	2820	2820	0
40	20250320	182400	5014245	2820	2820	2820	2820	0
41	20250320	182300	5014245	2820	2820	2820	2820	0
42	20250320	182200	5014245	2820	2820	2820	2820	0
43	20250320	182100	5014245	2820	2820	2820	2820	0
44	20250320	182000	5014245	2820	2820	2820	2820	0
45	20250320	181900	5014245	2820	2820	2820	2820	0
46	20250320	181800	5014245	2820	2820	2820	2820	0
47	20250320	181700	5014245	2820	2820	2820	2820	0
48	20250320	181600	5014245	2820	2820	2820	2820	0
49	20250320	181500	5014245	2820	2820	2820	2820	0
50	20250320	181400	5014245	2820	2820	2820	2820	0
51	20250320	181300	5014245	2820	2820	2820	2820	0
52	20250320	181200	5014245	2820	2820	2820	2820	0
53	20250320	181100	5014245	2820	2820	2820	2820	0
54	20250320	181000	5014245	2820	2820	2820	2820	0
55	20250320	180900	5014245	2820	2820	2820	2820	0
56	20250320	180800	5014245	2820	2820	2820	2820	0
57	20250320	180700	5014245	2820	2820	2820	2820	0
58	20250320	180600	5014245	2820	2820	2820	2820	0
59	20250320	180500	5014245	2820	2820	2820	2820	0
60	20250320	180400	5014245	2820	2820	2820	2820	0
61	20250320	180300	5014245	2820	2820	2820	2820	0
62	20250320	180200	5014245	2820	2820	2820	2820	53
63	20250320	180100	5014245	2820	2820	2820	2820	0
64	20250320	180000	5014245	2820	2820	2820	2820	0
65	20250320	175900	5014245	2820	2820	2820	2820	0
66	20250320	175800	5014245	2820	2820	2820	2820	0
67	20250320	175700	5014245	2820	2820	2820	2820	0
68	20250320	175600	5014245	2820	2820	2820	2820	0
69	20250320	175500	5014245	2820	2820	2820	2820	0
70	20250320	175400	5014245	2820	2820	2820	2820	0
71	20250320	175300	5014245	2820	2820	2820	2820	0
72	20250320	175200	5014245	2820	2820	2820	2820	0
73	20250320	175100	5014245	2820	2820	2820	2820	0
74	20250320	175000	5014245	2820	2820	2820	2820	0
75	20250320	174900	5014245	2820	2820	2820	2820	0
76	20250320	174800	5014245	2820	2820	2820	2820	0
77	20250320	174700	5014245	2820	2820	2820	2820	0
78	20250320	174600	5014245	2820	2820	2820	2820	0
79	20250320	174500	5014245	2820	2820	2820	2820	0
80	20250320	174400	5014245	2820	2820	2820	2820	0
81	20250320	174300	5014245	2820	2820	2820	2820	0
82	20250320	174200	5014245	2820	2820	2820	2820	0
83	20250320	174100	5014245	2820	2820	2820	2820	0
84	20250320	174000	5014245	2820	2820	2820	2820	0
85	20250320	173900	5014245	2820	2820	2820	2820	0
86	20250320	173800	5014245	2820	2820	2820	2820	0
87	20250320	173700	5014245	2820	2820	2820	2820	0
88	20250320	173600	5014245	2820	2820	2820	2820	0
89	20250320	173500	5014245	2820	2820	2820	2820	0
90	20250320	173400	5014245	2820	2820	2820	2820	0
91	20250320	173300	5014245	2820	2820	2820	2820	0
92	20250320	173200	5014245	2820	2820	2820	2820	53
93	20250320	173100	5014245	2820	2820	2820	2820	0
94	20250320	173000	5014245	2820	2820	2820	2820	0
95	20250320	172900	5014245	2820	2820	2820	2820	0
96	20250320	172800	5014245	2820	2820	2820	2820	0
97	20250320	172700	5014245	2820	2820	2820	2820	0
98	20250320	172600	5014245	2820	2820	2820	2820	0
99	20250320	172500	5014245	2820	2820	2820	2820	0
100	20250320	172400	5014245	2820	2820	2820	2820	0
101	20250320	172300	5014245	2820	2820	2820	2820	0
102	20250320	172200	5014245	2820	2820	2820	2820	0
103	20250320	172100	5014245	2820	2820	2820	2820	0
104	20250320	172000	5014245	2820	2820	2820	2820	0
105	20250320	171900	5014245	2820	2820	2820	2820	0
106	20250320	171800	5014245	2820	2820	2820	2820	0
107	20250320	171700	5014245	2820	2820	2820	2820	0
108	20250320	171600	5014245	2820	2820	2820	2820	0
109	20250320	171500	5014245	2820	2820	2820	2820	0
110	20250320	171400	5014245	2820	2820	2820	2820	0
111	20250320	171300	5014245	2820	2820	2820	2820	0
112	20250320	171200	5014245	2820	2820	2820	2820	0
113	20250320	171100	5014245	2820	2820	2820	2820	0
114	20250320	171000	5014245	2820	2820	2820	2820	0
115	20250320	170900	5014245	2820	2820	2820	2820	0
116	20250320	170800	5014245	2820	2820	2820	2820	0
117	20250320	170700	5014245	2820	2820	2820	2820	0
118	20250320	170600	5014245	2820	2820	2820	2820	0
119	20250320	170500	5014245	2820	2820	2820	2820	0
120	20250320	170400	5014245	2820	2820	2820	2820	0
121	20250320	170300	5014245	2820	2820	2820	2820	0
122	20250320	170200	5014245	2820	2820	2820	2820	53
123	20250320	170100	5014245	2820	2820	2820	2820	0
124	20250320	170000	5014245	2820	2820	2820	2820	0
125	20250320	165900	5014245	2820	2820	2820	2820	0
126	20250320	165800	5014245	2820	2820	2820	2820	0
127	20250320	165700	5014245	2820	2820	2820	2820	0
128	20250320	165600	5014245	2820	2820	2820	2820	0
129	20250320	165500	5014245	2820	2820	2820	2820	0
130	20250320	165400	5014245	2820	2820	2820	2820	0
131	20250320	165300	5014245	2820	2820	2820	2820	0
132	20250320	165200	5014245	2820	2820	2820	2820	0
133	20250320	165100	5014245	2820	2820	2820	2820	0
134	20250320	165000	5014245	2820	2820	2820	2820	0
135	20250320	164900	5014245	2820	2820	2820	2820	0
136	20250320	164800	5014245	2820	2820	2820	2820	0
137	20250320	164700	5014245	2820	2820	2820	2820	0
138	20250320	164600	5014245	2820	2820	2820	2820	0
139	20250320	164500	5014245	2820	2820	2820	2820	0
140	20250320	164400	5014245	2820	2820	2820	2820	0
141	20250320	164300	5014245	2820	2820	2820	2820	0
142	20250320	164200	5014245	2820	2820	2820	2820	0
143	20250320	164100	5014245	2820	2820	2820	2820	0
144	20250320	164000	5014245	2820	2820	2820	2820	0
145	20250320	163900	5014245	2820	2820	2820	2820	0
146	20250320	163800	5014245	2820	2820	2820	2820	0
147	20250320	163700	5014245	2820	2820	2820	2820	0
148	20250320	163600	5014245	2820	2820	2820	2820	0
149	20250320	163500	5014245	2820	2820	2820	2820	0
150	20250320	163400	5014245	2820	2820	2820	2820	0
151	20250320	163300	5014245	2820	2820	2820	2820	0
152	20250320	163200	5014245	2820	2820	2820	2820	53
153	20250320	163100	5014245	2820	2820	2820	2820	0
154	20250320	163000	5014245	2820	2820	2820	2820	0
155	20250320	162900	5014245	2820	2820	2820	2820	0
156	20250320	162800	5014245	2820	2820	2820	2820	0
157	20250320	162700	5014245	2820	2820	2820	2820	0
158	20250320	162600	5014245	2820	2820	2820	2820	0
159	20250320	162500	5014245	2820	2820	2820	2820	0
160	20250320	162400	5014245	2820	2820	2820	2820	0
161	20250320	162300	5014245	2820	2820	2820	2820	0
162	20250320	162200	5014245	2820	2820	2820	2820	0
163	20250320	162100	5014245	2820	2820	2820	2820	0
164	20250320	162000	5014245	2820	2820	2820	2820	0
165	20250320	161900	5014245	2820	2820	2820	2820	0
166	20250320	161800	5014245	2820	2820	2820	2820	0
167	20250320	161700	5014245	2820	2820	2820	2820	0
168	20250320	161600	5014245	2820	2820	2820	2820	0
169	20250320	161500	5014245	2820	2820	2820	2820	0
170	20250320	161400	5014245	2820	2820	2820	2820	0
171	20250320	161300	5014245	2820	2820	2820	2820	0
172	20250320	161200	5014245	2820	2820	2820	2820	0
173	20250320	161100	5014245	2820	2820	2820	2820	0
174	20250320	161000	5014245	2820	2820	2820	2820	0
175	20250320	160900	5014245	2820	2820	2820	2820	0
176	20250320	160800	5014245	2820	2820	2820	2820	0
177	20250320	160700	5014245	2820	2820	2820	2820	0
178	20250320	160600	5014245	2820	2820	2820	2820	0
179	20250320	160500	5014245	2820	2820	2820	2820	0
180	20250320	160400	5014245	2820	2820	2820	2820	0
181	20250320	160300	5014245	2820	2820	2820	2820	0
182	20250320	160200	5014245	2820	2820	2820	2820	53
183	20250320	160100	5014245	2820	2820	2820	2820	0
184	20250320	160000	5014245	2820	2820	2820	2820	0
185	20250320	155900	5014245	2820	2820	2820	2820	0
186	20250320	155800	5014245	2820	2820	2820	2820	0
187	20250320	155700	5014245	2820	2820	2820	2820	0
188	20250320	155600	5014245	2820	2820	2820	2820	0
189	20250320	155500	5014245	2820	2820	2820	2820	0
190	20250320	155400	5014245	2820	2820	2820	2820	0
191	20250320	155300	5014245	2820	2820	2820	2820	0
192	20250320	155200	5014245	2820	2820	2820	2820	0
193	20250320	155100	5014245	2820	2820	2820	2820	0
194	20250320	155000	5014245	2820	2820	2820	2820	0
195	20250320	154900	5014245	2820	2820	2820	2820	0
196	20250320	154800	5014245	2820	2820	2820	2820	0
197	20250320	154700	5014245	2820	2820	2820	2820	0
198	20250320	154600	5014245	2820	2820	2820	2820	0
199	20250320	154500	5014245	2820	2820	2820	2820	0
200	20250320	154400	5014245	2820	2820	2820	2820	0
201	20250320	154300	5014245	2820	2820	2820	2820	0
202	20250320	154200	5014245	2820	2820	2820	2820	0
203	20250320	154100	5014245	2820	2820	2820	2820	0
204	20250320	154000	5014245	2820	2820	2820	2820	0
205	20250320	153900	5014245	2820	2820	2820	2820	0
206	20250320	153800	5014245	2820	2820	2820	2820	0
207	20250320	153700	5014245	2820	2820	2820	2820	0
208	20250320	153600	5014245	2820	2820	2820	2820	0
209	20250320	153500	5014245	2820	2820	2820	2820	0
210	20250320	153400	5014245	2820	2820	2820	2820	0
211	20250320	153300	5014245	2820	2820	2820	2820	0
212	20250320	153200	5014245	2820	2820	2820	2820	53
213	20250320	153100	5014245	2820	2820	2820	2820	0
214	20250320	153000	5014245	2820	2820	2820	2820	53
215	20250320	152900	4864785	2800	2800	2800	2800	0
216	20250320	152800	4864785	2800	2800	2800	2800	0
217	20250320	152700	4864785	2800	2800	2800	2800	0
218	20250320	152600	4864785	2800	2800	2800	2800	0
219	20250320	152500	4864785	2800	2800	2800	2800	0
220	20250320	152400	4864785	2800	2800	2800	2800	0
221	20250320	152300	4864785	2800	2800	2800	2800	0
222	20250320	152200	4864785	2800	2800	2800	2800	0
223	20250320	152100	4864785	2800	2800	2800	2800	0
224	20250320	152000	4864785	2800	2800	2800	2800	0
225	20250320	151900	4864785	2800	2800	2800	2800	31
226	20250320	151800	4777985	2820	2820	2820	2820	0
227	20250320	151700	4777985	2820	2820	2820	2820	0
228	20250320	151600	4777985	2820	2820	2820	2820	1
229	20250320	151500	4775165	2815	2815	2815	2815	14
230	20250320	151400	4735755	2815	2815	2815	2815	0
231	20250320	151300	4735755	2815	2815	2815	2815	0
232	20250320	151200	4735755	2815	2815	2815	2815	0
233	20250320	151100	4735755	2815	2815	2815	2815	0
234	20250320	151000	4735755	2815	2795	2815	2795	287
235	20250320	150900	3933570	2820	2820	2820	2820	0
236	20250320	150800	3933570	2820	2820	2820	2820	0
237	20250320	150700	3933570	2820	2820	2820	2820	0
238	20250320	150600	3933570	2820	2820	2820	2820	0
239	20250320	150500	3933570	2820	2820	2820	2820	0
240	20250320	150400	3933570	2820	2820	2820	2820	2
241	20250320	150300	3927930	2795	2815	2815	2795	495
242	20250320	150200	2541820	2820	2820	2820	2820	0
243	20250320	150100	2541820	2820	2820	2820	2820	0
244	20250320	150000	2541820	2820	2820	2820	2820	0
245	20250320	145900	2541820	2820	2820	2820	2820	0
246	20250320	145800	2541820	2820	2820	2820	2820	0
247	20250320	145700	2541820	2820	2820	2820	2820	0
248	20250320	145600	2541820	2820	2820	2820	2820	3
249	20250320	145500	2533360	2820	2820	2820	2820	4
250	20250320	145400	2522080	2820	2820	2820	2820	0
251	20250320	145300	2522080	2820	2820	2820	2820	0
252	20250320	145200	2522080	2820	2820	2820	2820	0
253	20250320	145100	2522080	2820	2820	2820	2820	0
254	20250320	145000	2522080	2820	2820	2820	2820	0
255	20250320	144900	2522080	2820	2820	2820	2820	0
256	20250320	144800	2522080	2820	2820	2820	2820	0
257	20250320	144700	2522080	2820	2820	2820	2820	0
258	20250320	144600	2522080	2820	2820	2820	2820	0
259	20250320	144500	2522080	2820	2820	2820	2820	0
260	20250320	144400	2522080	2820	2820	2820	2820	18
261	20250320	144300	2471320	2820	2820	2820	2820	0
262	20250320	144200	2471320	2820	2820	2820	2820	0
263	20250320	144100	2471320	2820	2820	2820	2820	0
264	20250320	144000	2471320	2820	2820	2820	2820	0
265	20250320	143900	2471320	2820	2820	2820	2820	4
266	20250320	143800	2460040	2820	2820	2820	2820	0
267	20250320	143700	2460040	2820	2820	2820	2820	0
268	20250320	143600	2460040	2820	2820	2820	2820	0
269	20250320	143500	2460040	2820	2820	2820	2820	0
270	20250320	143400	2460040	2820	2820	2820	2820	0
271	20250320	143300	2460040	2820	2820	2820	2820	0
272	20250320	143200	2460040	2820	2820	2820	2820	0
273	20250320	143100	2460040	2820	2820	2820	2820	0
274	20250320	143000	2460040	2820	2820	2820	2820	0
275	20250320	142900	2460040	2820	2820	2820	2820	0
276	20250320	142800	2460040	2820	2820	2820	2820	0
277	20250320	142700	2460040	2820	2820	2820	2820	0
278	20250320	142600	2460040	2820	2820	2820	2820	0
279	20250320	142500	2460040	2820	2820	2820	2820	0
280	20250320	142400	2460040	2820	2820	2820	2820	0
281	20250320	142300	2460040	2820	2820	2820	2820	0
282	20250320	142200	2460040	2820	2820	2820	2820	0
283	20250320	142100	2460040	2820	2820	2820	2820	0
284	20250320	142000	2460040	2820	2805	2820	2805	2
285	20250320	141900	2454415	2820	2810	2820	2805	40
286	20250320	141800	2342105	2810	2820	2820	2810	40
287	20250320	141700	2229605	2820	2820	2820	2820	30
288	20250320	141600	2145005	2820	2820	2820	2820	0
289	20250320	141500	2145005	2820	2820	2820	2820	0
290	20250320	141400	2145005	2820	2820	2820	2820	0
291	20250320	141300	2145005	2820	2820	2820	2820	0
292	20250320	141200	2145005	2820	2820	2820	2820	0
293	20250320	141100	2145005	2820	2820	2820	2820	0
294	20250320	141000	2145005	2820	2820	2820	2820	0
295	20250320	140900	2145005	2820	2820	2820	2820	0
296	20250320	140800	2145005	2820	2820	2820	2820	0
297	20250320	140700	2145005	2820	2820	2820	2820	0
298	20250320	140600	2145005	2820	2820	2820	2820	0
299	20250320	140500	2145005	2820	2820	2820	2820	0
300	20250320	140400	2145005	2820	2820	2820	2820	0
301	20250320	140300	2145005	2820	2820	2820	2820	0
302	20250320	140200	2145005	2820	2820	2820	2820	0
303	20250320	140100	2145005	2820	2820	2820	2820	0
304	20250320	140000	2145005	2820	2820	2820	2820	0
305	20250320	135900	2145005	2820	2820	2820	2820	0
306	20250320	135800	2145005	2820	2820	2820	2820	0
307	20250320	135700	2145005	2820	2820	2820	2820	0
308	20250320	135600	2145005	2820	2820	2820	2820	0
309	20250320	135500	2145005	2820	2820	2820	2820	0
310	20250320	135400	2145005	2820	2820	2820	2820	0
311	20250320	135300	2145005	2820	2820	2820	2820	0
312	20250320	135200	2145005	2820	2820	2820	2820	0
313	20250320	135100	2145005	2820	2820	2820	2820	0
314	20250320	135000	2145005	2820	2820	2820	2820	0
315	20250320	134900	2145005	2820	2820	2820	2820	0
316	20250320	134800	2145005	2820	2820	2820	2820	0
317	20250320	134700	2145005	2820	2820	2820	2820	0
318	20250320	134600	2145005	2820	2820	2820	2820	0
319	20250320	134500	2145005	2820	2820	2820	2820	0
320	20250320	134400	2145005	2820	2820	2820	2820	0
321	20250320	134300	2145005	2820	2820	2820	2820	0
322	20250320	134200	2145005	2820	2820	2820	2820	0
323	20250320	134100	2145005	2820	2820	2820	2820	0
324	20250320	134000	2145005	2820	2820	2820	2820	0
325	20250320	133900	2145005	2820	2820	2820	2820	0
326	20250320	133800	2145005	2820	2820	2820	2820	19
327	20250320	133700	2091425	2820	2820	2820	2820	0
328	20250320	133600	2091425	2820	2820	2820	2820	1
329	20250320	133500	2088605	2810	2810	2810	2810	0
330	20250320	133400	2088605	2810	2810	2810	2810	0
331	20250320	133300	2088605	2810	2810	2810	2810	0
332	20250320	133200	2088605	2810	2810	2810	2810	0
333	20250320	133100	2088605	2810	2810	2810	2810	0
334	20250320	133000	2088605	2810	2810	2810	2810	0
335	20250320	132900	2088605	2810	2810	2810	2810	0
336	20250320	132800	2088605	2810	2810	2810	2810	0
337	20250320	132700	2088605	2810	2810	2810	2810	0
338	20250320	132600	2088605	2810	2810	2810	2810	0
339	20250320	132500	2088605	2810	2810	2810	2810	0
340	20250320	132400	2088605	2810	2810	2810	2810	0
341	20250320	132300	2088605	2810	2810	2810	2810	0
342	20250320	132200	2088605	2810	2810	2810	2810	0
343	20250320	132100	2088605	2810	2810	2810	2810	0
344	20250320	132000	2088605	2810	2810	2810	2810	33
345	20250320	131900	1995875	2810	2810	2810	2810	293
346	20250320	131800	1172545	2810	2810	2810	2810	0
347	20250320	131700	1172545	2810	2810	2810	2810	7
348	20250320	131600	1152875	2820	2820	2820	2820	0
349	20250320	131500	1152875	2820	2820	2820	2820	0
350	20250320	131400	1152875	2820	2820	2820	2820	0
351	20250320	131300	1152875	2820	2820	2820	2820	0
352	20250320	131200	1152875	2820	2820	2820	2820	0
353	20250320	131100	1152875	2820	2820	2820	2820	0
354	20250320	131000	1152875	2820	2820	2820	2820	0
355	20250320	130900	1152875	2820	2820	2820	2820	0
356	20250320	130800	1152875	2820	2820	2820	2820	0
357	20250320	130700	1152875	2820	2820	2820	2820	0
358	20250320	130600	1152875	2820	2820	2820	2820	0
359	20250320	130500	1152875	2820	2820	2820	2820	0
360	20250320	130400	1152875	2820	2820	2820	2820	1
361	20250320	130300	1150055	2820	2820	2820	2820	0
362	20250320	130200	1150055	2820	2820	2820	2820	2
363	20250320	130100	1144415	2810	2810	2810	2810	0
364	20250320	130000	1144415	2810	2810	2810	2810	0
365	20250320	125900	1144415	2810	2810	2810	2810	0
366	20250320	125800	1144415	2810	2810	2810	2810	0
367	20250320	125700	1144415	2810	2810	2810	2810	0
368	20250320	125600	1144415	2810	2815	2815	2810	15
369	20250320	125500	1102260	2820	2820	2820	2820	0
370	20250320	125400	1102260	2820	2820	2820	2820	0
371	20250320	125300	1102260	2820	2820	2820	2820	0
372	20250320	125200	1102260	2820	2820	2820	2820	0
373	20250320	125100	1102260	2820	2820	2820	2820	0
374	20250320	125000	1102260	2820	2820	2820	2820	0
375	20250320	124900	1102260	2820	2820	2820	2820	0
376	20250320	124800	1102260	2820	2820	2820	2820	0
377	20250320	124700	1102260	2820	2820	2820	2820	0
378	20250320	124600	1102260	2820	2820	2820	2820	0
379	20250320	124500	1102260	2820	2820	2820	2820	0
380	20250320	124400	1102260	2820	2820	2820	2820	0
381	20250320	124300	1102260	2820	2820	2820	2820	0
382	20250320	124200	1102260	2820	2820	2820	2820	0
383	20250320	124100	1102260	2820	2820	2820	2820	0
384	20250320	124000	1102260	2820	2820	2820	2820	0
385	20250320	123900	1102260	2820	2820	2820	2820	0
386	20250320	123800	1102260	2820	2820	2820	2820	0
387	20250320	123700	1102260	2820	2820	2820	2820	0
388	20250320	123600	1102260	2820	2820	2820	2820	0
389	20250320	123500	1102260	2820	2820	2820	2820	0
390	20250320	123400	1102260	2820	2820	2820	2820	0
391	20250320	123300	1102260	2820	2820	2820	2820	0
392	20250320	123200	1102260	2820	2820	2820	2820	0
393	20250320	123100	1102260	2820	2820	2820	2820	0
394	20250320	123000	1102260	2820	2820	2820	2820	0
395	20250320	122900	1102260	2820	2820	2820	2820	0
396	20250320	122800	1102260	2820	2820	2820	2820	0
397	20250320	122700	1102260	2820	2820	2820	2820	2
398	20250320	122600	1096620	2825	2825	2825	2825	0
399	20250320	122500	1096620	2825	2825	2825	2825	0
400	20250320	122400	1096620	2825	2825	2825	2825	0
401	20250320	122300	1096620	2825	2825	2825	2825	0
402	20250320	122200	1096620	2825	2825	2825	2825	0
403	20250320	122100	1096620	2825	2825	2825	2825	0
404	20250320	122000	1096620	2825	2825	2825	2825	0
405	20250320	121900	1096620	2825	2825	2825	2825	0
406	20250320	121800	1096620	2825	2825	2825	2825	0
407	20250320	121700	1096620	2825	2825	2825	2825	0
408	20250320	121600	1096620	2825	2825	2825	2825	0
409	20250320	121500	1096620	2825	2825	2825	2825	0
410	20250320	121400	1096620	2825	2825	2825	2825	2
411	20250320	121300	1090970	2825	2825	2825	2825	0
412	20250320	121200	1090970	2825	2825	2825	2825	0
413	20250320	121100	1090970	2825	2825	2825	2825	0
414	20250320	121000	1090970	2825	2825	2825	2825	0
415	20250320	120900	1090970	2825	2825	2825	2825	0
416	20250320	120800	1090970	2825	2825	2825	2825	2
417	20250320	120700	1085320	2830	2830	2830	2830	0
418	20250320	120600	1085320	2830	2830	2830	2830	0
419	20250320	120500	1085320	2830	2830	2830	2830	0
420	20250320	120400	1085320	2830	2830	2830	2830	0
421	20250320	120300	1085320	2830	2830	2830	2830	0
422	20250320	120200	1085320	2830	2830	2830	2830	0
423	20250320	120100	1085320	2830	2830	2830	2830	0
424	20250320	120000	1085320	2830	2830	2830	2830	0
425	20250320	115900	1085320	2830	2830	2830	2830	0
426	20250320	115800	1085320	2830	2830	2830	2830	0
427	20250320	115700	1085320	2830	2830	2830	2830	0
428	20250320	115600	1085320	2830	2830	2830	2830	0
429	20250320	115500	1085320	2830	2830	2830	2830	0
430	20250320	115400	1085320	2830	2830	2830	2830	0
431	20250320	115300	1085320	2830	2830	2830	2830	0
432	20250320	115200	1085320	2830	2830	2830	2830	0
433	20250320	115100	1085320	2830	2830	2830	2830	0
434	20250320	115000	1085320	2830	2830	2830	2830	0
435	20250320	114900	1085320	2830	2830	2830	2830	0
436	20250320	114800	1085320	2830	2830	2830	2830	0
437	20250320	114700	1085320	2830	2830	2830	2830	0
438	20250320	114600	1085320	2830	2830	2830	2830	0
439	20250320	114500	1085320	2830	2830	2830	2830	0
440	20250320	114400	1085320	2830	2830	2830	2830	0
441	20250320	114300	1085320	2830	2830	2830	2830	0
442	20250320	114200	1085320	2830	2830	2830	2830	0
443	20250320	114100	1085320	2830	2830	2830	2830	0
444	20250320	114000	1085320	2830	2830	2830	2830	0
445	20250320	113900	1085320	2830	2830	2830	2830	0
446	20250320	113800	1085320	2830	2830	2830	2830	0
447	20250320	113700	1085320	2830	2830	2830	2830	0
448	20250320	113600	1085320	2830	2830	2830	2830	0
449	20250320	113500	1085320	2830	2830	2830	2830	0
450	20250320	113400	1085320	2830	2830	2830	2830	0
451	20250320	113300	1085320	2830	2830	2830	2830	0
452	20250320	113200	1085320	2830	2830	2830	2830	0
453	20250320	113100	1085320	2830	2830	2830	2830	0
454	20250320	113000	1085320	2830	2830	2830	2830	0
455	20250320	112900	1085320	2830	2830	2830	2830	0
456	20250320	112800	1085320	2830	2830	2830	2830	0
457	20250320	112700	1085320	2830	2830	2830	2830	0
458	20250320	112600	1085320	2830	2830	2830	2830	0
459	20250320	112500	1085320	2830	2830	2830	2830	0
460	20250320	112400	1085320	2830	2830	2830	2830	0
461	20250320	112300	1085320	2830	2830	2830	2830	0
462	20250320	112200	1085320	2830	2830	2830	2830	0
463	20250320	112100	1085320	2830	2830	2830	2830	0
464	20250320	112000	1085320	2830	2830	2830	2830	0
465	20250320	111900	1085320	2830	2830	2830	2830	0
466	20250320	111800	1085320	2830	2830	2830	2830	0
467	20250320	111700	1085320	2830	2830	2830	2830	0
468	20250320	111600	1085320	2830	2830	2830	2830	0
469	20250320	111500	1085320	2830	2830	2830	2830	0
470	20250320	111400	1085320	2830	2830	2830	2830	0
471	20250320	111300	1085320	2830	2830	2830	2830	0
472	20250320	111200	1085320	2830	2830	2830	2830	0
473	20250320	111100	1085320	2830	2830	2830	2830	0
474	20250320	111000	1085320	2830	2830	2830	2830	2
475	20250320	110900	1079660	2835	2835	2835	2835	0
476	20250320	110800	1079660	2835	2835	2835	2835	0
477	20250320	110700	1079660	2835	2835	2835	2835	0
478	20250320	110600	1079660	2835	2835	2835	2835	0
479	20250320	110500	1079660	2835	2835	2835	2835	0
480	20250320	110400	1079660	2835	2835	2835	2835	0
481	20250320	110300	1079660	2835	2835	2835	2835	0
482	20250320	110200	1079660	2835	2835	2835	2835	0
483	20250320	110100	1079660	2835	2835	2835	2835	0
484	20250320	110000	1079660	2835	2835	2835	2835	0
485	20250320	105900	1079660	2835	2835	2835	2835	0
486	20250320	105800	1079660	2835	2835	2835	2835	0
487	20250320	105700	1079660	2835	2835	2835	2835	0
488	20250320	105600	1079660	2835	2835	2835	2835	0
489	20250320	105500	1079660	2835	2835	2835	2835	0
490	20250320	105400	1079660	2835	2835	2835	2835	0
491	20250320	105300	1079660	2835	2835	2835	2835	0
492	20250320	105200	1079660	2835	2835	2835	2835	0
493	20250320	105100	1079660	2835	2835	2835	2835	0
494	20250320	105000	1079660	2835	2835	2835	2835	0
495	20250320	104900	1079660	2835	2835	2835	2835	0
496	20250320	104800	1079660	2835	2835	2835	2835	0
497	20250320	104700	1079660	2835	2835	2835	2835	0
498	20250320	104600	1079660	2835	2835	2835	2835	0
499	20250320	104500	1079660	2835	2835	2835	2835	0
500	20250320	104400	1079660	2835	2835	2835	2835	0
501	20250320	104300	1079660	2835	2835	2835	2835	2
502	20250320	104200	1073990	2845	2845	2845	2845	0
503	20250320	104100	1073990	2845	2845	2845	2845	0
504	20250320	104000	1073990	2845	2845	2845	2845	0
505	20250320	103900	1073990	2845	2845	2845	2845	0
506	20250320	103800	1073990	2845	2845	2845	2845	0
507	20250320	103700	1073990	2845	2845	2845	2845	0
508	20250320	103600	1073990	2845	2845	2845	2845	0
509	20250320	103500	1073990	2845	2845	2845	2845	0
510	20250320	103400	1073990	2845	2845	2845	2845	0
511	20250320	103300	1073990	2845	2845	2845	2845	0
512	20250320	103200	1073990	2845	2845	2845	2845	0
513	20250320	103100	1073990	2845	2845	2845	2845	0
514	20250320	103000	1073990	2845	2845	2845	2845	0
515	20250320	102900	1073990	2845	2845	2845	2845	0
516	20250320	102800	1073990	2845	2845	2845	2845	0
517	20250320	102700	1073990	2845	2845	2845	2845	0
518	20250320	102600	1073990	2845	2845	2845	2845	0
519	20250320	102500	1073990	2845	2845	2845	2845	0
520	20250320	102400	1073990	2845	2845	2845	2845	0
521	20250320	102300	1073990	2845	2845	2845	2845	0
522	20250320	102200	1073990	2845	2845	2845	2845	0
523	20250320	102100	1073990	2845	2845	2845	2845	0
524	20250320	102000	1073990	2845	2845	2845	2845	0
525	20250320	101900	1073990	2845	2845	2845	2845	0
526	20250320	101800	1073990	2845	2845	2845	2845	0
527	20250320	101700	1073990	2845	2845	2845	2845	0
528	20250320	101600	1073990	2845	2845	2845	2845	0
529	20250320	101500	1073990	2845	2830	2845	2830	34
530	20250320	101400	977345	2805	2815	2815	2805	60
531	20250320	101300	809030	2845	2845	2845	2845	12
532	20250320	101200	774890	2845	2845	2845	2845	0
533	20250320	101100	774890	2845	2845	2845	2845	2
534	20250320	101000	769200	2845	2845	2845	2845	0
535	20250320	100900	769200	2845	2845	2845	2845	0
536	20250320	100800	769200	2845	2845	2845	2845	0
537	20250320	100700	769200	2845	2845	2845	2845	0
538	20250320	100600	769200	2845	2845	2845	2845	0
539	20250320	100500	769200	2845	2845	2845	2845	0
540	20250320	100400	769200	2845	2845	2845	2845	0
541	20250320	100300	769200	2845	2845	2845	2845	0
542	20250320	100200	769200	2845	2845	2845	2845	0
543	20250320	100100	769200	2845	2845	2845	2845	0
544	20250320	100000	769200	2845	2845	2845	2845	0
545	20250320	095900	769200	2845	2845	2845	2845	2
546	20250320	095800	763510	2825	2825	2825	2825	100
547	20250320	095700	481010	2845	2845	2845	2845	2
548	20250320	095600	475320	2845	2845	2845	2845	0
549	20250320	095500	475320	2845	2845	2845	2845	0
550	20250320	095400	475320	2845	2845	2845	2845	0
551	20250320	095300	475320	2845	2845	2845	2845	0
552	20250320	095200	475320	2845	2845	2845	2845	0
553	20250320	095100	475320	2845	2845	2845	2845	0
554	20250320	095000	475320	2845	2845	2845	2845	0
555	20250320	094900	475320	2845	2845	2845	2845	0
556	20250320	094800	475320	2845	2845	2845	2845	0
557	20250320	094700	475320	2845	2845	2845	2845	0
558	20250320	094600	475320	2845	2845	2845	2845	0
559	20250320	094500	475320	2845	2845	2845	2845	0
560	20250320	094400	475320	2845	2845	2845	2845	2
561	20250320	094300	469630	2820	2820	2820	2820	0
562	20250320	094200	469630	2820	2820	2820	2820	0
563	20250320	094100	469630	2820	2820	2820	2820	0
564	20250320	094000	469630	2820	2820	2820	2820	0
565	20250320	093900	469630	2820	2820	2820	2820	0
566	20250320	093800	469630	2820	2820	2820	2820	0
567	20250320	093700	469630	2820	2820	2820	2820	0
568	20250320	093600	469630	2820	2820	2820	2820	0
569	20250320	093500	469630	2820	2820	2820	2820	10
570	20250320	093400	441430	2820	2820	2820	2820	0
571	20250320	093300	441430	2820	2820	2820	2820	0
572	20250320	093200	441430	2820	2820	2820	2820	0
573	20250320	093100	441430	2820	2820	2820	2820	0
574	20250320	093000	441430	2820	2820	2820	2820	0
575	20250320	092900	441430	2820	2820	2820	2820	2
576	20250320	092800	435790	2845	2845	2845	2845	0
577	20250320	092700	435790	2845	2845	2845	2845	0
578	20250320	092600	435790	2845	2845	2845	2845	0
579	20250320	092500	435790	2845	2845	2845	2845	12
580	20250320	092400	401650	2845	2845	2845	2845	0
581	20250320	092300	401650	2845	2845	2845	2845	0
582	20250320	092200	401650	2845	2845	2845	2845	3
583	20250320	092100	393115	2845	2845	2845	2845	4
584	20250320	092000	381735	2845	2845	2845	2845	0
585	20250320	091900	381735	2845	2845	2845	2845	0
586	20250320	091800	381735	2845	2845	2845	2845	0
587	20250320	091700	381735	2845	2845	2845	2845	6
588	20250320	091600	364665	2845	2845	2845	2845	17
589	20250320	091500	316300	2845	2845	2845	2845	0
590	20250320	091400	316300	2845	2845	2845	2845	0
591	20250320	091300	316300	2845	2845	2845	2845	0
592	20250320	091200	316300	2845	2845	2845	2845	0
593	20250320	091100	316300	2845	2845	2845	2845	0
594	20250320	091000	316300	2845	2845	2845	2845	0
595	20250320	090900	316300	2845	2845	2845	2845	0
596	20250320	090800	316300	2845	2845	2845	2845	3
597	20250320	090700	307765	2850	2850	2850	2850	0
598	20250320	090600	307765	2850	2850	2850	2850	0
599	20250320	090500	307765	2850	2850	2850	2850	0
600	20250320	090400	307765	2850	2850	2850	2850	0
601	20250320	090300	307765	2850	2845	2850	2845	3
602	20250320	090200	299225	2845	2845	2845	2845	5
603	20250320	090100	285000	2850	2850	2850	2850	0
604	20250320	090000	285000	2850	2850	2850	2850	100