KissMeData/023000/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	190900	24970951	2335	2335	2335	2335	508
3	20250320	190800	24970951	2335	2335	2335	2335	0
4	20250320	190700	24970951	2335	2335	2335	2335	0
5	20250320	190600	24970951	2335	2335	2335	2335	0
6	20250320	190500	24970951	2335	2335	2335	2335	0
7	20250320	190400	24970951	2335	2335	2335	2335	0
8	20250320	190300	24970951	2335	2335	2335	2335	0
9	20250320	190200	24970951	2335	2335	2335	2335	0
10	20250320	190100	24970951	2335	2335	2335	2335	0
11	20250320	190000	24970951	2335	2335	2335	2335	0
12	20250320	185900	24970951	2335	2335	2335	2335	0
13	20250320	185800	24970951	2335	2335	2335	2335	0
14	20250320	185700	24970951	2335	2335	2335	2335	0
15	20250320	185600	24970951	2335	2335	2335	2335	0
16	20250320	185500	24970951	2335	2335	2335	2335	0
17	20250320	185400	24970951	2335	2335	2335	2335	0
18	20250320	185300	24970951	2335	2335	2335	2335	0
19	20250320	185200	24970951	2335	2335	2335	2335	0
20	20250320	185100	24970951	2335	2335	2335	2335	0
21	20250320	185000	24970951	2335	2335	2335	2335	0
22	20250320	184900	24970951	2335	2335	2335	2335	0
23	20250320	184800	24970951	2335	2335	2335	2335	0
24	20250320	184700	24970951	2335	2335	2335	2335	0
25	20250320	184600	24970951	2335	2335	2335	2335	0
26	20250320	184500	24970951	2335	2335	2335	2335	0
27	20250320	184400	24970951	2335	2335	2335	2335	0
28	20250320	184300	24970951	2335	2335	2335	2335	0
29	20250320	184200	24970951	2335	2335	2335	2335	0
30	20250320	184100	24970951	2335	2335	2335	2335	0
31	20250320	184000	24970951	2335	2335	2335	2335	0
32	20250320	183900	24970951	2335	2335	2335	2335	508
33	20250320	183800	24970951	2335	2335	2335	2335	0
34	20250320	183700	24970951	2335	2335	2335	2335	0
35	20250320	183600	24970951	2335	2335	2335	2335	0
36	20250320	183500	24970951	2335	2335	2335	2335	0
37	20250320	183400	24970951	2335	2335	2335	2335	0
38	20250320	183300	24970951	2335	2335	2335	2335	0
39	20250320	183200	24970951	2335	2335	2335	2335	0
40	20250320	183100	24970951	2335	2335	2335	2335	0
41	20250320	183000	24970951	2335	2335	2335	2335	0
42	20250320	182900	24970951	2335	2335	2335	2335	0
43	20250320	182800	24970951	2335	2335	2335	2335	0
44	20250320	182700	24970951	2335	2335	2335	2335	0
45	20250320	182600	24970951	2335	2335	2335	2335	0
46	20250320	182500	24970951	2335	2335	2335	2335	0
47	20250320	182400	24970951	2335	2335	2335	2335	0
48	20250320	182300	24970951	2335	2335	2335	2335	0
49	20250320	182200	24970951	2335	2335	2335	2335	0
50	20250320	182100	24970951	2335	2335	2335	2335	0
51	20250320	182000	24970951	2335	2335	2335	2335	0
52	20250320	181900	24970951	2335	2335	2335	2335	0
53	20250320	181800	24970951	2335	2335	2335	2335	0
54	20250320	181700	24970951	2335	2335	2335	2335	0
55	20250320	181600	24970951	2335	2335	2335	2335	0
56	20250320	181500	24970951	2335	2335	2335	2335	0
57	20250320	181400	24970951	2335	2335	2335	2335	0
58	20250320	181300	24970951	2335	2335	2335	2335	0
59	20250320	181200	24970951	2335	2335	2335	2335	0
60	20250320	181100	24970951	2335	2335	2335	2335	0
61	20250320	181000	24970951	2335	2335	2335	2335	0
62	20250320	180900	24970951	2335	2335	2335	2335	508
63	20250320	180800	24970951	2335	2335	2335	2335	0
64	20250320	180700	24970951	2335	2335	2335	2335	0
65	20250320	180600	24970951	2335	2335	2335	2335	0
66	20250320	180500	24970951	2335	2335	2335	2335	0
67	20250320	180400	24970951	2335	2335	2335	2335	0
68	20250320	180300	24970951	2335	2335	2335	2335	0
69	20250320	180200	24970951	2335	2335	2335	2335	0
70	20250320	180100	24970951	2335	2335	2335	2335	0
71	20250320	180000	24970951	2335	2335	2335	2335	0
72	20250320	175900	24970951	2335	2335	2335	2335	0
73	20250320	175800	24970951	2335	2335	2335	2335	0
74	20250320	175700	24970951	2335	2335	2335	2335	0
75	20250320	175600	24970951	2335	2335	2335	2335	0
76	20250320	175500	24970951	2335	2335	2335	2335	0
77	20250320	175400	24970951	2335	2335	2335	2335	0
78	20250320	175300	24970951	2335	2335	2335	2335	0
79	20250320	175200	24970951	2335	2335	2335	2335	0
80	20250320	175100	24970951	2335	2335	2335	2335	0
81	20250320	175000	24970951	2335	2335	2335	2335	0
82	20250320	174900	24970951	2335	2335	2335	2335	0
83	20250320	174800	24970951	2335	2335	2335	2335	0
84	20250320	174700	24970951	2335	2335	2335	2335	0
85	20250320	174600	24970951	2335	2335	2335	2335	0
86	20250320	174500	24970951	2335	2335	2335	2335	0
87	20250320	174400	24970951	2335	2335	2335	2335	0
88	20250320	174300	24970951	2335	2335	2335	2335	0
89	20250320	174200	24970951	2335	2335	2335	2335	0
90	20250320	174100	24970951	2335	2335	2335	2335	0
91	20250320	174000	24970951	2335	2335	2335	2335	0
92	20250320	173900	24970951	2335	2335	2335	2335	508
93	20250320	173800	24970951	2335	2335	2335	2335	0
94	20250320	173700	24970951	2335	2335	2335	2335	0
95	20250320	173600	24970951	2335	2335	2335	2335	0
96	20250320	173500	24970951	2335	2335	2335	2335	0
97	20250320	173400	24970951	2335	2335	2335	2335	0
98	20250320	173300	24970951	2335	2335	2335	2335	0
99	20250320	173200	24970951	2335	2335	2335	2335	0
100	20250320	173100	24970951	2335	2335	2335	2335	0
101	20250320	173000	24970951	2335	2335	2335	2335	0
102	20250320	172900	24970951	2335	2335	2335	2335	0
103	20250320	172800	24970951	2335	2335	2335	2335	0
104	20250320	172700	24970951	2335	2335	2335	2335	0
105	20250320	172600	24970951	2335	2335	2335	2335	0
106	20250320	172500	24970951	2335	2335	2335	2335	0
107	20250320	172400	24970951	2335	2335	2335	2335	0
108	20250320	172300	24970951	2335	2335	2335	2335	0
109	20250320	172200	24970951	2335	2335	2335	2335	0
110	20250320	172100	24970951	2335	2335	2335	2335	0
111	20250320	172000	24970951	2335	2335	2335	2335	0
112	20250320	171900	24970951	2335	2335	2335	2335	0
113	20250320	171800	24970951	2335	2335	2335	2335	0
114	20250320	171700	24970951	2335	2335	2335	2335	0
115	20250320	171600	24970951	2335	2335	2335	2335	0
116	20250320	171500	24970951	2335	2335	2335	2335	0
117	20250320	171400	24970951	2335	2335	2335	2335	0
118	20250320	171300	24970951	2335	2335	2335	2335	0
119	20250320	171200	24970951	2335	2335	2335	2335	0
120	20250320	171100	24970951	2335	2335	2335	2335	0
121	20250320	171000	24970951	2335	2335	2335	2335	0
122	20250320	170900	24970951	2335	2335	2335	2335	508
123	20250320	170800	24970951	2335	2335	2335	2335	0
124	20250320	170700	24970951	2335	2335	2335	2335	0
125	20250320	170600	24970951	2335	2335	2335	2335	0
126	20250320	170500	24970951	2335	2335	2335	2335	0
127	20250320	170400	24970951	2335	2335	2335	2335	0
128	20250320	170300	24970951	2335	2335	2335	2335	0
129	20250320	170200	24970951	2335	2335	2335	2335	0
130	20250320	170100	24970951	2335	2335	2335	2335	0
131	20250320	170000	24970951	2335	2335	2335	2335	0
132	20250320	165900	24970951	2335	2335	2335	2335	0
133	20250320	165800	24970951	2335	2335	2335	2335	0
134	20250320	165700	24970951	2335	2335	2335	2335	0
135	20250320	165600	24970951	2335	2335	2335	2335	0
136	20250320	165500	24970951	2335	2335	2335	2335	0
137	20250320	165400	24970951	2335	2335	2335	2335	0
138	20250320	165300	24970951	2335	2335	2335	2335	0
139	20250320	165200	24970951	2335	2335	2335	2335	0
140	20250320	165100	24970951	2335	2335	2335	2335	0
141	20250320	165000	24970951	2335	2335	2335	2335	0
142	20250320	164900	24970951	2335	2335	2335	2335	0
143	20250320	164800	24970951	2335	2335	2335	2335	0
144	20250320	164700	24970951	2335	2335	2335	2335	0
145	20250320	164600	24970951	2335	2335	2335	2335	0
146	20250320	164500	24970951	2335	2335	2335	2335	0
147	20250320	164400	24970951	2335	2335	2335	2335	0
148	20250320	164300	24970951	2335	2335	2335	2335	0
149	20250320	164200	24970951	2335	2335	2335	2335	0
150	20250320	164100	24970951	2335	2335	2335	2335	0
151	20250320	164000	24970951	2335	2335	2335	2335	0
152	20250320	163900	24970951	2335	2335	2335	2335	508
153	20250320	163800	24970951	2335	2335	2335	2335	0
154	20250320	163700	24970951	2335	2335	2335	2335	0
155	20250320	163600	24970951	2335	2335	2335	2335	0
156	20250320	163500	24970951	2335	2335	2335	2335	0
157	20250320	163400	24970951	2335	2335	2335	2335	0
158	20250320	163300	24970951	2335	2335	2335	2335	0
159	20250320	163200	24970951	2335	2335	2335	2335	0
160	20250320	163100	24970951	2335	2335	2335	2335	0
161	20250320	163000	24970951	2335	2335	2335	2335	0
162	20250320	162900	24970951	2335	2335	2335	2335	0
163	20250320	162800	24970951	2335	2335	2335	2335	0
164	20250320	162700	24970951	2335	2335	2335	2335	0
165	20250320	162600	24970951	2335	2335	2335	2335	0
166	20250320	162500	24970951	2335	2335	2335	2335	0
167	20250320	162400	24970951	2335	2335	2335	2335	0
168	20250320	162300	24970951	2335	2335	2335	2335	0
169	20250320	162200	24970951	2335	2335	2335	2335	0
170	20250320	162100	24970951	2335	2335	2335	2335	0
171	20250320	162000	24970951	2335	2335	2335	2335	0
172	20250320	161900	24970951	2335	2335	2335	2335	0
173	20250320	161800	24970951	2335	2335	2335	2335	0
174	20250320	161700	24970951	2335	2335	2335	2335	0
175	20250320	161600	24970951	2335	2335	2335	2335	0
176	20250320	161500	24970951	2335	2335	2335	2335	0
177	20250320	161400	24970951	2335	2335	2335	2335	0
178	20250320	161300	24970951	2335	2335	2335	2335	0
179	20250320	161200	24970951	2335	2335	2335	2335	0
180	20250320	161100	24970951	2335	2335	2335	2335	0
181	20250320	161000	24970951	2335	2335	2335	2335	0
182	20250320	160900	24970951	2335	2335	2335	2335	508
183	20250320	160800	24970951	2335	2335	2335	2335	0
184	20250320	160700	24970951	2335	2335	2335	2335	0
185	20250320	160600	24970951	2335	2335	2335	2335	0
186	20250320	160500	24970951	2335	2335	2335	2335	0
187	20250320	160400	24970951	2335	2335	2335	2335	0
188	20250320	160300	24970951	2335	2335	2335	2335	0
189	20250320	160200	24970951	2335	2335	2335	2335	0
190	20250320	160100	24970951	2335	2335	2335	2335	0
191	20250320	160000	24970951	2335	2335	2335	2335	0
192	20250320	155900	24970951	2335	2335	2335	2335	0
193	20250320	155800	24970951	2335	2335	2335	2335	0
194	20250320	155700	24970951	2335	2335	2335	2335	0
195	20250320	155600	24970951	2335	2335	2335	2335	0
196	20250320	155500	24970951	2335	2335	2335	2335	0
197	20250320	155400	24970951	2335	2335	2335	2335	0
198	20250320	155300	24970951	2335	2335	2335	2335	0
199	20250320	155200	24970951	2335	2335	2335	2335	0
200	20250320	155100	24970951	2335	2335	2335	2335	0
201	20250320	155000	24970951	2335	2335	2335	2335	0
202	20250320	154900	24970951	2335	2335	2335	2335	0
203	20250320	154800	24970951	2335	2335	2335	2335	0
204	20250320	154700	24970951	2335	2335	2335	2335	0
205	20250320	154600	24970951	2335	2335	2335	2335	0
206	20250320	154500	24970951	2335	2335	2335	2335	0
207	20250320	154400	24970951	2335	2335	2335	2335	0
208	20250320	154300	24970951	2335	2335	2335	2335	0
209	20250320	154200	24970951	2335	2335	2335	2335	0
210	20250320	154100	24970951	2335	2335	2335	2335	0
211	20250320	154000	24970951	2335	2335	2335	2335	0
212	20250320	153900	24970951	2335	2335	2335	2335	508
213	20250320	153800	24970951	2335	2335	2335	2335	0
214	20250320	153700	24970951	2335	2335	2335	2335	0
215	20250320	153600	24970951	2335	2335	2335	2335	0
216	20250320	153500	24970951	2335	2335	2335	2335	0
217	20250320	153400	24970951	2335	2335	2335	2335	0
218	20250320	153300	24970951	2335	2335	2335	2335	0
219	20250320	153200	24970951	2335	2335	2335	2335	0
220	20250320	153100	24970951	2335	2335	2335	2335	0
221	20250320	153000	24970951	2335	2335	2335	2335	508
222	20250320	152900	23784771	2350	2350	2350	2350	0
223	20250320	152800	23784771	2350	2350	2350	2350	0
224	20250320	152700	23784771	2350	2350	2350	2350	0
225	20250320	152600	23784771	2350	2350	2350	2350	0
226	20250320	152500	23784771	2350	2350	2350	2350	0
227	20250320	152400	23784771	2350	2350	2350	2350	0
228	20250320	152300	23784771	2350	2350	2350	2350	0
229	20250320	152200	23784771	2350	2350	2350	2350	0
230	20250320	152100	23784771	2350	2350	2350	2350	0
231	20250320	152000	23784771	2350	2350	2350	2350	0
232	20250320	151900	23784771	2350	2350	2350	2350	0
233	20250320	151800	23784771	2350	2350	2350	2350	0
234	20250320	151700	23784771	2350	2350	2350	2350	0
235	20250320	151600	23784771	2350	2350	2350	2350	0
236	20250320	151500	23784771	2350	2350	2350	2350	0
237	20250320	151400	23784771	2350	2350	2350	2350	0
238	20250320	151300	23784771	2350	2350	2350	2350	0
239	20250320	151200	23784771	2350	2350	2350	2350	0
240	20250320	151100	23784771	2350	2350	2350	2350	0
241	20250320	151000	23784771	2350	2350	2350	2350	0
242	20250320	150900	23784771	2350	2350	2350	2350	0
243	20250320	150800	23784771	2350	2350	2350	2350	0
244	20250320	150700	23784771	2350	2350	2350	2350	0
245	20250320	150600	23784771	2350	2350	2350	2350	0
246	20250320	150500	23784771	2350	2350	2350	2350	0
247	20250320	150400	23784771	2350	2350	2350	2350	0
248	20250320	150300	23784771	2350	2350	2350	2350	0
249	20250320	150200	23784771	2350	2350	2350	2350	0
250	20250320	150100	23784771	2350	2350	2350	2350	0
251	20250320	150000	23784771	2350	2350	2350	2350	0
252	20250320	145900	23784771	2350	2350	2350	2350	0
253	20250320	145800	23784771	2350	2350	2350	2350	0
254	20250320	145700	23784771	2350	2350	2350	2350	0
255	20250320	145600	23784771	2350	2350	2350	2350	0
256	20250320	145500	23784771	2350	2350	2350	2350	0
257	20250320	145400	23784771	2350	2350	2350	2350	0
258	20250320	145300	23784771	2350	2350	2350	2350	0
259	20250320	145200	23784771	2350	2350	2350	2350	0
260	20250320	145100	23784771	2350	2350	2350	2350	0
261	20250320	145000	23784771	2350	2350	2350	2350	0
262	20250320	144900	23784771	2350	2350	2350	2350	1
263	20250320	144800	23782421	2350	2350	2350	2350	0
264	20250320	144700	23782421	2350	2350	2350	2350	0
265	20250320	144600	23782421	2350	2350	2350	2350	0
266	20250320	144500	23782421	2350	2350	2350	2350	0
267	20250320	144400	23782421	2350	2350	2350	2350	0
268	20250320	144300	23782421	2350	2350	2350	2350	10
269	20250320	144200	23758921	2350	2350	2350	2350	0
270	20250320	144100	23758921	2350	2350	2350	2350	0
271	20250320	144000	23758921	2350	2350	2350	2350	0
272	20250320	143900	23758921	2350	2340	2350	2340	2
273	20250320	143800	23754231	2350	2350	2350	2350	0
274	20250320	143700	23754231	2350	2350	2350	2350	0
275	20250320	143600	23754231	2350	2350	2350	2350	0
276	20250320	143500	23754231	2350	2350	2350	2350	0
277	20250320	143400	23754231	2350	2350	2350	2350	0
278	20250320	143300	23754231	2350	2350	2350	2350	0
279	20250320	143200	23754231	2350	2350	2350	2350	0
280	20250320	143100	23754231	2350	2350	2350	2350	0
281	20250320	143000	23754231	2350	2350	2350	2350	0
282	20250320	142900	23754231	2350	2350	2350	2350	573
283	20250320	142800	22407681	2355	2355	2355	2355	0
284	20250320	142700	22407681	2355	2355	2355	2355	0
285	20250320	142600	22407681	2355	2355	2355	2355	0
286	20250320	142500	22407681	2355	2355	2355	2355	0
287	20250320	142400	22407681	2355	2355	2355	2355	0
288	20250320	142300	22407681	2355	2355	2355	2355	0
289	20250320	142200	22407681	2355	2355	2355	2355	0
290	20250320	142100	22407681	2355	2355	2355	2355	0
291	20250320	142000	22407681	2355	2355	2355	2355	0
292	20250320	141900	22407681	2355	2355	2355	2355	0
293	20250320	141800	22407681	2355	2355	2355	2355	0
294	20250320	141700	22407681	2355	2355	2355	2355	0
295	20250320	141600	22407681	2355	2355	2355	2355	0
296	20250320	141500	22407681	2355	2355	2355	2355	0
297	20250320	141400	22407681	2355	2355	2355	2355	0
298	20250320	141300	22407681	2355	2355	2355	2355	0
299	20250320	141200	22407681	2355	2355	2355	2355	0
300	20250320	141100	22407681	2355	2355	2355	2355	0
301	20250320	141000	22407681	2355	2355	2355	2355	0
302	20250320	140900	22407681	2355	2355	2355	2355	0
303	20250320	140800	22407681	2355	2355	2355	2355	0
304	20250320	140700	22407681	2355	2355	2355	2355	0
305	20250320	140600	22407681	2355	2355	2355	2355	0
306	20250320	140500	22407681	2355	2355	2355	2355	0
307	20250320	140400	22407681	2355	2355	2355	2355	0
308	20250320	140300	22407681	2355	2355	2355	2355	0
309	20250320	140200	22407681	2355	2355	2355	2355	0
310	20250320	140100	22407681	2355	2355	2355	2355	0
311	20250320	140000	22407681	2355	2355	2355	2355	26
312	20250320	135900	22346451	2350	2350	2350	2350	0
313	20250320	135800	22346451	2350	2340	2350	2340	1427
314	20250320	135700	19001871	2340	2340	2340	2340	0
315	20250320	135600	19001871	2340	2340	2340	2340	0
316	20250320	135500	19001871	2340	2340	2340	2340	0
317	20250320	135400	19001871	2340	2340	2340	2340	0
318	20250320	135300	19001871	2340	2340	2340	2340	1
319	20250320	135200	18999531	2340	2340	2340	2340	0
320	20250320	135100	18999531	2340	2340	2340	2340	0
321	20250320	135000	18999531	2340	2340	2340	2340	1
322	20250320	134900	18997191	2340	2340	2340	2340	1
323	20250320	134800	18994851	2340	2340	2340	2340	0
324	20250320	134700	18994851	2340	2340	2340	2340	0
325	20250320	134600	18994851	2340	2340	2340	2340	0
326	20250320	134500	18994851	2340	2340	2340	2340	0
327	20250320	134400	18994851	2340	2340	2340	2340	0
328	20250320	134300	18994851	2340	2340	2340	2340	0
329	20250320	134200	18994851	2340	2340	2340	2340	0
330	20250320	134100	18994851	2340	2340	2340	2340	0
331	20250320	134000	18994851	2340	2340	2340	2340	0
332	20250320	133900	18994851	2340	2340	2340	2340	1
333	20250320	133800	18992511	2340	2340	2340	2340	0
334	20250320	133700	18992511	2340	2340	2340	2340	1
335	20250320	133600	18990171	2340	2340	2340	2340	0
336	20250320	133500	18990171	2340	2340	2340	2340	0
337	20250320	133400	18990171	2340	2340	2340	2340	4
338	20250320	133300	18980811	2340	2340	2340	2340	0
339	20250320	133200	18980811	2340	2340	2340	2340	0
340	20250320	133100	18980811	2340	2340	2340	2340	0
341	20250320	133000	18980811	2340	2340	2340	2340	0
342	20250320	132900	18980811	2340	2340	2340	2340	0
343	20250320	132800	18980811	2340	2340	2340	2340	0
344	20250320	132700	18980811	2340	2340	2340	2340	0
345	20250320	132600	18980811	2340	2340	2340	2340	0
346	20250320	132500	18980811	2340	2340	2340	2340	0
347	20250320	132400	18980811	2340	2340	2340	2340	0
348	20250320	132300	18980811	2340	2340	2340	2340	0
349	20250320	132200	18980811	2340	2340	2340	2340	0
350	20250320	132100	18980811	2340	2340	2340	2340	0
351	20250320	132000	18980811	2340	2340	2340	2340	0
352	20250320	131900	18980811	2340	2340	2340	2340	0
353	20250320	131800	18980811	2340	2340	2340	2340	0
354	20250320	131700	18980811	2340	2340	2340	2340	0
355	20250320	131600	18980811	2340	2340	2340	2340	0
356	20250320	131500	18980811	2340	2340	2340	2340	0
357	20250320	131400	18980811	2340	2340	2340	2340	0
358	20250320	131300	18980811	2340	2340	2340	2340	0
359	20250320	131200	18980811	2340	2340	2340	2340	0
360	20250320	131100	18980811	2340	2340	2340	2340	0
361	20250320	131000	18980811	2340	2340	2340	2340	0
362	20250320	130900	18980811	2340	2340	2340	2340	0
363	20250320	130800	18980811	2340	2340	2340	2340	0
364	20250320	130700	18980811	2340	2340	2340	2340	0
365	20250320	130600	18980811	2340	2340	2340	2340	211
366	20250320	130500	18487071	2330	2330	2330	2330	0
367	20250320	130400	18487071	2330	2330	2330	2330	0
368	20250320	130300	18487071	2330	2330	2330	2330	0
369	20250320	130200	18487071	2330	2330	2330	2330	0
370	20250320	130100	18487071	2330	2330	2330	2330	0
371	20250320	130000	18487071	2330	2330	2330	2330	0
372	20250320	125900	18487071	2330	2330	2330	2330	0
373	20250320	125800	18487071	2330	2330	2330	2330	0
374	20250320	125700	18487071	2330	2330	2330	2330	0
375	20250320	125600	18487071	2330	2330	2330	2330	0
376	20250320	125500	18487071	2330	2330	2330	2330	0
377	20250320	125400	18487071	2330	2330	2330	2330	0
378	20250320	125300	18487071	2330	2330	2330	2330	0
379	20250320	125200	18487071	2330	2330	2330	2330	0
380	20250320	125100	18487071	2330	2330	2330	2330	0
381	20250320	125000	18487071	2330	2330	2330	2330	0
382	20250320	124900	18487071	2330	2330	2330	2330	0
383	20250320	124800	18487071	2330	2330	2330	2330	0
384	20250320	124700	18487071	2330	2330	2330	2330	0
385	20250320	124600	18487071	2330	2330	2330	2330	0
386	20250320	124500	18487071	2330	2330	2330	2330	0
387	20250320	124400	18487071	2330	2330	2330	2330	0
388	20250320	124300	18487071	2330	2330	2330	2330	0
389	20250320	124200	18487071	2330	2330	2330	2330	0
390	20250320	124100	18487071	2330	2330	2330	2330	0
391	20250320	124000	18487071	2330	2330	2330	2330	0
392	20250320	123900	18487071	2330	2330	2330	2330	0
393	20250320	123800	18487071	2330	2330	2330	2330	0
394	20250320	123700	18487071	2330	2330	2330	2330	0
395	20250320	123600	18487071	2330	2330	2330	2330	665
396	20250320	123500	16937621	2330	2340	2340	2330	300
397	20250320	123400	16238131	2330	2330	2330	2330	0
398	20250320	123300	16238131	2330	2330	2330	2330	0
399	20250320	123200	16238131	2330	2330	2330	2330	0
400	20250320	123100	16238131	2330	2330	2330	2330	0
401	20250320	123000	16238131	2330	2330	2330	2330	0
402	20250320	122900	16238131	2330	2330	2330	2330	0
403	20250320	122800	16238131	2330	2330	2330	2330	0
404	20250320	122700	16238131	2330	2330	2330	2330	0
405	20250320	122600	16238131	2330	2330	2330	2330	0
406	20250320	122500	16238131	2330	2330	2330	2330	0
407	20250320	122400	16238131	2330	2330	2330	2330	0
408	20250320	122300	16238131	2330	2330	2330	2330	0
409	20250320	122200	16238131	2330	2330	2330	2330	0
410	20250320	122100	16238131	2330	2330	2330	2330	0
411	20250320	122000	16238131	2330	2330	2330	2330	0
412	20250320	121900	16238131	2330	2330	2330	2330	0
413	20250320	121800	16238131	2330	2330	2330	2330	0
414	20250320	121700	16238131	2330	2330	2330	2330	0
415	20250320	121600	16238131	2330	2330	2330	2330	0
416	20250320	121500	16238131	2330	2330	2330	2330	0
417	20250320	121400	16238131	2330	2330	2330	2330	0
418	20250320	121300	16238131	2330	2330	2330	2330	0
419	20250320	121200	16238131	2330	2330	2330	2330	0
420	20250320	121100	16238131	2330	2330	2330	2330	0
421	20250320	121000	16238131	2330	2330	2330	2330	0
422	20250320	120900	16238131	2330	2330	2330	2330	0
423	20250320	120800	16238131	2330	2335	2335	2330	200
424	20250320	120700	15771136	2335	2335	2335	2335	0
425	20250320	120600	15771136	2335	2335	2335	2335	0
426	20250320	120500	15771136	2335	2335	2335	2335	0
427	20250320	120400	15771136	2335	2335	2335	2335	0
428	20250320	120300	15771136	2335	2335	2335	2335	0
429	20250320	120200	15771136	2335	2335	2335	2335	0
430	20250320	120100	15771136	2335	2335	2335	2335	0
431	20250320	120000	15771136	2335	2335	2335	2335	0
432	20250320	115900	15771136	2335	2335	2335	2335	0
433	20250320	115800	15771136	2335	2335	2335	2335	0
434	20250320	115700	15771136	2335	2347	2347	2335	411
435	20250320	115600	14810280	2350	2350	2350	2350	0
436	20250320	115500	14810280	2350	2350	2350	2350	0
437	20250320	115400	14810280	2350	2350	2350	2350	0
438	20250320	115300	14810280	2350	2350	2350	2350	0
439	20250320	115200	14810280	2350	2350	2350	2350	0
440	20250320	115100	14810280	2350	2350	2350	2350	0
441	20250320	115000	14810280	2350	2350	2350	2350	0
442	20250320	114900	14810280	2350	2350	2350	2350	0
443	20250320	114800	14810280	2350	2350	2350	2350	0
444	20250320	114700	14810280	2350	2350	2350	2350	0
445	20250320	114600	14810280	2350	2350	2350	2350	0
446	20250320	114500	14810280	2350	2350	2350	2350	0
447	20250320	114400	14810280	2350	2350	2350	2350	0
448	20250320	114300	14810280	2350	2350	2350	2350	0
449	20250320	114200	14810280	2350	2350	2350	2350	0
450	20250320	114100	14810280	2350	2350	2350	2350	0
451	20250320	114000	14810280	2350	2350	2350	2350	0
452	20250320	113900	14810280	2350	2350	2350	2350	0
453	20250320	113800	14810280	2350	2350	2350	2350	0
454	20250320	113700	14810280	2350	2350	2350	2350	0
455	20250320	113600	14810280	2350	2350	2350	2350	0
456	20250320	113500	14810280	2350	2350	2350	2350	0
457	20250320	113400	14810280	2350	2350	2350	2350	0
458	20250320	113300	14810280	2350	2350	2350	2350	0
459	20250320	113200	14810280	2350	2350	2350	2350	0
460	20250320	113100	14810280	2350	2350	2350	2350	0
461	20250320	113000	14810280	2350	2350	2350	2350	0
462	20250320	112900	14810280	2350	2350	2350	2350	0
463	20250320	112800	14810280	2350	2350	2350	2350	0
464	20250320	112700	14810280	2350	2350	2350	2350	0
465	20250320	112600	14810280	2350	2350	2350	2350	0
466	20250320	112500	14810280	2350	2350	2350	2350	0
467	20250320	112400	14810280	2350	2350	2350	2350	0
468	20250320	112300	14810280	2350	2350	2350	2350	0
469	20250320	112200	14810280	2350	2350	2350	2350	0
470	20250320	112100	14810280	2350	2350	2350	2350	0
471	20250320	112000	14810280	2350	2350	2350	2350	0
472	20250320	111900	14810280	2350	2350	2350	2350	0
473	20250320	111800	14810280	2350	2350	2350	2350	10
474	20250320	111700	14786780	2335	2335	2335	2335	0
475	20250320	111600	14786780	2335	2335	2335	2335	0
476	20250320	111500	14786780	2335	2335	2335	2335	0
477	20250320	111400	14786780	2335	2335	2335	2335	0
478	20250320	111300	14786780	2335	2335	2335	2335	0
479	20250320	111200	14786780	2335	2335	2335	2335	0
480	20250320	111100	14786780	2335	2335	2335	2335	0
481	20250320	111000	14786780	2335	2335	2335	2335	0
482	20250320	110900	14786780	2335	2335	2335	2335	0
483	20250320	110800	14786780	2335	2335	2335	2335	0
484	20250320	110700	14786780	2335	2335	2335	2335	0
485	20250320	110600	14786780	2335	2335	2335	2335	0
486	20250320	110500	14786780	2335	2335	2335	2335	0
487	20250320	110400	14786780	2335	2335	2335	2335	0
488	20250320	110300	14786780	2335	2335	2335	2335	0
489	20250320	110200	14786780	2335	2345	2345	2335	370
490	20250320	110100	13922605	2345	2345	2345	2345	2
491	20250320	110000	13917915	2350	2350	2350	2350	0
492	20250320	105900	13917915	2350	2350	2350	2350	0
493	20250320	105800	13917915	2350	2350	2350	2350	0
494	20250320	105700	13917915	2350	2350	2350	2350	0
495	20250320	105600	13917915	2350	2350	2350	2350	0
496	20250320	105500	13917915	2350	2350	2350	2350	0
497	20250320	105400	13917915	2350	2350	2350	2350	0
498	20250320	105300	13917915	2350	2350	2350	2350	0
499	20250320	105200	13917915	2350	2350	2350	2350	0
500	20250320	105100	13917915	2350	2350	2350	2350	2622
501	20250320	105000	7756215	2355	2355	2355	2355	0
502	20250320	104900	7756215	2355	2355	2355	2355	0
503	20250320	104800	7756215	2355	2355	2355	2355	0
504	20250320	104700	7756215	2355	2355	2355	2355	0
505	20250320	104600	7756215	2355	2355	2355	2355	0
506	20250320	104500	7756215	2355	2355	2355	2355	0
507	20250320	104400	7756215	2355	2355	2355	2355	0
508	20250320	104300	7756215	2355	2355	2355	2355	0
509	20250320	104200	7756215	2355	2355	2355	2355	0
510	20250320	104100	7756215	2355	2355	2355	2355	0
511	20250320	104000	7756215	2355	2355	2355	2355	0
512	20250320	103900	7756215	2355	2355	2355	2355	10
513	20250320	103800	7732665	2355	2355	2355	2355	0
514	20250320	103700	7732665	2355	2355	2355	2355	0
515	20250320	103600	7732665	2355	2355	2355	2355	0
516	20250320	103500	7732665	2355	2355	2355	2355	0
517	20250320	103400	7732665	2355	2355	2355	2355	0
518	20250320	103300	7732665	2355	2355	2355	2355	0
519	20250320	103200	7732665	2355	2355	2355	2355	0
520	20250320	103100	7732665	2355	2355	2355	2355	0
521	20250320	103000	7732665	2355	2355	2355	2355	0
522	20250320	102900	7732665	2355	2355	2355	2355	0
523	20250320	102800	7732665	2355	2355	2355	2355	0
524	20250320	102700	7732665	2355	2355	2355	2355	0
525	20250320	102600	7732665	2355	2355	2355	2355	0
526	20250320	102500	7732665	2355	2355	2355	2355	0
527	20250320	102400	7732665	2355	2355	2355	2355	0
528	20250320	102300	7732665	2355	2355	2355	2355	0
529	20250320	102200	7732665	2355	2355	2355	2355	0
530	20250320	102100	7732665	2355	2355	2355	2355	0
531	20250320	102000	7732665	2355	2355	2355	2355	1
532	20250320	101900	7730310	2355	2355	2355	2355	0
533	20250320	101800	7730310	2355	2355	2355	2355	5
534	20250320	101700	7718535	2350	2350	2350	2350	0
535	20250320	101600	7718535	2350	2350	2350	2350	0
536	20250320	101500	7718535	2350	2350	2350	2350	0
537	20250320	101400	7718535	2350	2350	2350	2350	0
538	20250320	101300	7718535	2350	2350	2350	2350	0
539	20250320	101200	7718535	2350	2350	2350	2350	0
540	20250320	101100	7718535	2350	2350	2350	2350	0
541	20250320	101000	7718535	2350	2350	2350	2350	1270
542	20250320	100900	4734035	2355	2355	2355	2355	0
543	20250320	100800	4734035	2355	2355	2355	2355	0
544	20250320	100700	4734035	2355	2355	2355	2355	0
545	20250320	100600	4734035	2355	2355	2355	2355	0
546	20250320	100500	4734035	2355	2355	2355	2355	0
547	20250320	100400	4734035	2355	2355	2355	2355	0
548	20250320	100300	4734035	2355	2355	2355	2355	0
549	20250320	100200	4734035	2355	2355	2355	2355	0
550	20250320	100100	4734035	2355	2355	2355	2355	2
551	20250320	100000	4729325	2355	2355	2355	2355	0
552	20250320	095900	4729325	2355	2355	2355	2355	0
553	20250320	095800	4729325	2355	2355	2355	2355	0
554	20250320	095700	4729325	2355	2355	2355	2355	0
555	20250320	095600	4729325	2355	2355	2355	2355	0
556	20250320	095500	4729325	2355	2355	2355	2355	0
557	20250320	095400	4729325	2355	2355	2355	2355	0
558	20250320	095300	4729325	2355	2355	2355	2355	200
559	20250320	095200	4258325	2355	2355	2355	2355	0
560	20250320	095100	4258325	2355	2355	2355	2355	0
561	20250320	095000	4258325	2355	2355	2355	2355	0
562	20250320	094900	4258325	2355	2355	2355	2355	10
563	20250320	094800	4234775	2355	2355	2355	2355	0
564	20250320	094700	4234775	2355	2355	2355	2355	0
565	20250320	094600	4234775	2355	2355	2355	2355	0
566	20250320	094500	4234775	2355	2355	2355	2355	0
567	20250320	094400	4234775	2355	2355	2355	2355	0
568	20250320	094300	4234775	2355	2355	2355	2355	0
569	20250320	094200	4234775	2355	2355	2355	2355	0
570	20250320	094100	4234775	2355	2355	2355	2355	0
571	20250320	094000	4234775	2355	2355	2355	2355	0
572	20250320	093900	4234775	2355	2355	2355	2355	0
573	20250320	093800	4234775	2355	2355	2355	2355	0
574	20250320	093700	4234775	2355	2355	2355	2355	0
575	20250320	093600	4234775	2355	2355	2355	2355	3
576	20250320	093500	4227710	2355	2355	2355	2355	0
577	20250320	093400	4227710	2355	2355	2355	2355	0
578	20250320	093300	4227710	2355	2355	2355	2355	4
579	20250320	093200	4218290	2350	2350	2350	2350	0
580	20250320	093100	4218290	2350	2350	2350	2350	0
581	20250320	093000	4218290	2350	2350	2350	2350	232
582	20250320	092900	3673090	2350	2350	2350	2350	0
583	20250320	092800	3673090	2350	2350	2350	2350	0
584	20250320	092700	3673090	2350	2350	2350	2350	0
585	20250320	092600	3673090	2350	2350	2350	2350	0
586	20250320	092500	3673090	2350	2350	2350	2350	0
587	20250320	092400	3673090	2350	2350	2350	2350	0
588	20250320	092300	3673090	2350	2350	2350	2350	0
589	20250320	092200	3673090	2350	2350	2350	2350	0
590	20250320	092100	3673090	2350	2350	2350	2350	0
591	20250320	092000	3673090	2350	2350	2350	2350	0
592	20250320	091900	3673090	2350	2350	2350	2350	0
593	20250320	091800	3673090	2350	2350	2350	2350	0
594	20250320	091700	3673090	2350	2350	2350	2350	0
595	20250320	091600	3673090	2350	2350	2350	2350	0
596	20250320	091500	3673090	2350	2350	2350	2350	0
597	20250320	091400	3673090	2350	2350	2350	2350	1111
598	20250320	091300	1062240	2350	2350	2350	2350	0
599	20250320	091200	1062240	2350	2350	2350	2350	0
600	20250320	091100	1062240	2350	2350	2350	2350	412
601	20250320	091000	94040	2355	2355	2355	2355	8
602	20250320	090900	75200	2350	2350	2350	2350	0
603	20250320	090800	75200	2350	2350	2350	2350	0
604	20250320	090700	75200	2350	2350	2350	2350	0
605	20250320	090600	75200	2350	2350	2350	2350	0
606	20250320	090500	75200	2350	2350	2350	2350	0
607	20250320	090400	75200	2350	2350	2350	2350	0
608	20250320	090300	75200	2350	2350	2350	2350	0
609	20250320	090200	75200	2350	2350	2350	2350	0
610	20250320	090100	75200	2350	2350	2350	2350	0
611	20250320	090000	75200	2350	2350	2350	2350	32