KissMeData/270870/min/candle-20250313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250313	210700	35969500	5570	5570	5570	5570	184
3	20250313	210600	35969500	5570	5570	5570	5570	0
4	20250313	210500	35969500	5570	5570	5570	5570	0
5	20250313	210400	35969500	5570	5570	5570	5570	0
6	20250313	210300	35969500	5570	5570	5570	5570	0
7	20250313	210200	35969500	5570	5570	5570	5570	0
8	20250313	210100	35969500	5570	5570	5570	5570	0
9	20250313	210000	35969500	5570	5570	5570	5570	0
10	20250313	205900	35969500	5570	5570	5570	5570	0
11	20250313	205800	35969500	5570	5570	5570	5570	0
12	20250313	205700	35969500	5570	5570	5570	5570	0
13	20250313	205600	35969500	5570	5570	5570	5570	0
14	20250313	205500	35969500	5570	5570	5570	5570	0
15	20250313	205400	35969500	5570	5570	5570	5570	0
16	20250313	205300	35969500	5570	5570	5570	5570	0
17	20250313	205200	35969500	5570	5570	5570	5570	0
18	20250313	205100	35969500	5570	5570	5570	5570	0
19	20250313	205000	35969500	5570	5570	5570	5570	0
20	20250313	204900	35969500	5570	5570	5570	5570	0
21	20250313	204800	35969500	5570	5570	5570	5570	0
22	20250313	204700	35969500	5570	5570	5570	5570	0
23	20250313	204600	35969500	5570	5570	5570	5570	0
24	20250313	204500	35969500	5570	5570	5570	5570	0
25	20250313	204400	35969500	5570	5570	5570	5570	0
26	20250313	204300	35969500	5570	5570	5570	5570	0
27	20250313	204200	35969500	5570	5570	5570	5570	0
28	20250313	204100	35969500	5570	5570	5570	5570	0
29	20250313	204000	35969500	5570	5570	5570	5570	0
30	20250313	203900	35969500	5570	5570	5570	5570	0
31	20250313	203800	35969500	5570	5570	5570	5570	0
32	20250313	203700	35969500	5570	5570	5570	5570	184
33	20250313	203600	35969500	5570	5570	5570	5570	0
34	20250313	203500	35969500	5570	5570	5570	5570	0
35	20250313	203400	35969500	5570	5570	5570	5570	0
36	20250313	203300	35969500	5570	5570	5570	5570	0
37	20250313	203200	35969500	5570	5570	5570	5570	0
38	20250313	203100	35969500	5570	5570	5570	5570	0
39	20250313	203000	35969500	5570	5570	5570	5570	0
40	20250313	202900	35969500	5570	5570	5570	5570	0
41	20250313	202800	35969500	5570	5570	5570	5570	0
42	20250313	202700	35969500	5570	5570	5570	5570	0
43	20250313	202600	35969500	5570	5570	5570	5570	0
44	20250313	202500	35969500	5570	5570	5570	5570	0
45	20250313	202400	35969500	5570	5570	5570	5570	0
46	20250313	202300	35969500	5570	5570	5570	5570	0
47	20250313	202200	35969500	5570	5570	5570	5570	0
48	20250313	202100	35969500	5570	5570	5570	5570	0
49	20250313	202000	35969500	5570	5570	5570	5570	0
50	20250313	201900	35969500	5570	5570	5570	5570	0
51	20250313	201800	35969500	5570	5570	5570	5570	0
52	20250313	201700	35969500	5570	5570	5570	5570	0
53	20250313	201600	35969500	5570	5570	5570	5570	0
54	20250313	201500	35969500	5570	5570	5570	5570	0
55	20250313	201400	35969500	5570	5570	5570	5570	0
56	20250313	201300	35969500	5570	5570	5570	5570	0
57	20250313	201200	35969500	5570	5570	5570	5570	0
58	20250313	201100	35969500	5570	5570	5570	5570	0
59	20250313	201000	35969500	5570	5570	5570	5570	0
60	20250313	200900	35969500	5570	5570	5570	5570	0
61	20250313	200800	35969500	5570	5570	5570	5570	0
62	20250313	200700	35969500	5570	5570	5570	5570	184
63	20250313	200600	35969500	5570	5570	5570	5570	0
64	20250313	200500	35969500	5570	5570	5570	5570	0
65	20250313	200400	35969500	5570	5570	5570	5570	0
66	20250313	200300	35969500	5570	5570	5570	5570	0
67	20250313	200200	35969500	5570	5570	5570	5570	0
68	20250313	200100	35969500	5570	5570	5570	5570	0
69	20250313	200000	35969500	5570	5570	5570	5570	0
70	20250313	195900	35969500	5570	5570	5570	5570	0
71	20250313	195800	35969500	5570	5570	5570	5570	0
72	20250313	195700	35969500	5570	5570	5570	5570	0
73	20250313	195600	35969500	5570	5570	5570	5570	0
74	20250313	195500	35969500	5570	5570	5570	5570	0
75	20250313	195400	35969500	5570	5570	5570	5570	0
76	20250313	195300	35969500	5570	5570	5570	5570	0
77	20250313	195200	35969500	5570	5570	5570	5570	0
78	20250313	195100	35969500	5570	5570	5570	5570	0
79	20250313	195000	35969500	5570	5570	5570	5570	0
80	20250313	194900	35969500	5570	5570	5570	5570	0
81	20250313	194800	35969500	5570	5570	5570	5570	0
82	20250313	194700	35969500	5570	5570	5570	5570	0
83	20250313	194600	35969500	5570	5570	5570	5570	0
84	20250313	194500	35969500	5570	5570	5570	5570	0
85	20250313	194400	35969500	5570	5570	5570	5570	0
86	20250313	194300	35969500	5570	5570	5570	5570	0
87	20250313	194200	35969500	5570	5570	5570	5570	0
88	20250313	194100	35969500	5570	5570	5570	5570	0
89	20250313	194000	35969500	5570	5570	5570	5570	0
90	20250313	193900	35969500	5570	5570	5570	5570	0
91	20250313	193800	35969500	5570	5570	5570	5570	0
92	20250313	193700	35969500	5570	5570	5570	5570	184
93	20250313	193600	35969500	5570	5570	5570	5570	0
94	20250313	193500	35969500	5570	5570	5570	5570	0
95	20250313	193400	35969500	5570	5570	5570	5570	0
96	20250313	193300	35969500	5570	5570	5570	5570	0
97	20250313	193200	35969500	5570	5570	5570	5570	0
98	20250313	193100	35969500	5570	5570	5570	5570	0
99	20250313	193000	35969500	5570	5570	5570	5570	0
100	20250313	192900	35969500	5570	5570	5570	5570	0
101	20250313	192800	35969500	5570	5570	5570	5570	0
102	20250313	192700	35969500	5570	5570	5570	5570	0
103	20250313	192600	35969500	5570	5570	5570	5570	0
104	20250313	192500	35969500	5570	5570	5570	5570	0
105	20250313	192400	35969500	5570	5570	5570	5570	0
106	20250313	192300	35969500	5570	5570	5570	5570	0
107	20250313	192200	35969500	5570	5570	5570	5570	0
108	20250313	192100	35969500	5570	5570	5570	5570	0
109	20250313	192000	35969500	5570	5570	5570	5570	0
110	20250313	191900	35969500	5570	5570	5570	5570	0
111	20250313	191800	35969500	5570	5570	5570	5570	0
112	20250313	191700	35969500	5570	5570	5570	5570	0
113	20250313	191600	35969500	5570	5570	5570	5570	0
114	20250313	191500	35969500	5570	5570	5570	5570	0
115	20250313	191400	35969500	5570	5570	5570	5570	0
116	20250313	191300	35969500	5570	5570	5570	5570	0
117	20250313	191200	35969500	5570	5570	5570	5570	0
118	20250313	191100	35969500	5570	5570	5570	5570	0
119	20250313	191000	35969500	5570	5570	5570	5570	0
120	20250313	190900	35969500	5570	5570	5570	5570	0
121	20250313	190800	35969500	5570	5570	5570	5570	0
122	20250313	190700	35969500	5570	5570	5570	5570	184
123	20250313	190600	35969500	5570	5570	5570	5570	0
124	20250313	190500	35969500	5570	5570	5570	5570	0
125	20250313	190400	35969500	5570	5570	5570	5570	0
126	20250313	190300	35969500	5570	5570	5570	5570	0
127	20250313	190200	35969500	5570	5570	5570	5570	0
128	20250313	190100	35969500	5570	5570	5570	5570	0
129	20250313	190000	35969500	5570	5570	5570	5570	0
130	20250313	185900	35969500	5570	5570	5570	5570	0
131	20250313	185800	35969500	5570	5570	5570	5570	0
132	20250313	185700	35969500	5570	5570	5570	5570	0
133	20250313	185600	35969500	5570	5570	5570	5570	0
134	20250313	185500	35969500	5570	5570	5570	5570	0
135	20250313	185400	35969500	5570	5570	5570	5570	0
136	20250313	185300	35969500	5570	5570	5570	5570	0
137	20250313	185200	35969500	5570	5570	5570	5570	0
138	20250313	185100	35969500	5570	5570	5570	5570	0
139	20250313	185000	35969500	5570	5570	5570	5570	0
140	20250313	184900	35969500	5570	5570	5570	5570	0
141	20250313	184800	35969500	5570	5570	5570	5570	0
142	20250313	184700	35969500	5570	5570	5570	5570	0
143	20250313	184600	35969500	5570	5570	5570	5570	0
144	20250313	184500	35969500	5570	5570	5570	5570	0
145	20250313	184400	35969500	5570	5570	5570	5570	0
146	20250313	184300	35969500	5570	5570	5570	5570	0
147	20250313	184200	35969500	5570	5570	5570	5570	0
148	20250313	184100	35969500	5570	5570	5570	5570	0
149	20250313	184000	35969500	5570	5570	5570	5570	0
150	20250313	183900	35969500	5570	5570	5570	5570	0
151	20250313	183800	35969500	5570	5570	5570	5570	0
152	20250313	183700	35969500	5570	5570	5570	5570	184
153	20250313	183600	35969500	5570	5570	5570	5570	0
154	20250313	183500	35969500	5570	5570	5570	5570	0
155	20250313	183400	35969500	5570	5570	5570	5570	0
156	20250313	183300	35969500	5570	5570	5570	5570	0
157	20250313	183200	35969500	5570	5570	5570	5570	0
158	20250313	183100	35969500	5570	5570	5570	5570	0
159	20250313	183000	35969500	5570	5570	5570	5570	0
160	20250313	182900	35969500	5570	5570	5570	5570	0
161	20250313	182800	35969500	5570	5570	5570	5570	0
162	20250313	182700	35969500	5570	5570	5570	5570	0
163	20250313	182600	35969500	5570	5570	5570	5570	0
164	20250313	182500	35969500	5570	5570	5570	5570	0
165	20250313	182400	35969500	5570	5570	5570	5570	0
166	20250313	182300	35969500	5570	5570	5570	5570	0
167	20250313	182200	35969500	5570	5570	5570	5570	0
168	20250313	182100	35969500	5570	5570	5570	5570	0
169	20250313	182000	35969500	5570	5570	5570	5570	0
170	20250313	181900	35969500	5570	5570	5570	5570	0
171	20250313	181800	35969500	5570	5570	5570	5570	0
172	20250313	181700	35969500	5570	5570	5570	5570	0
173	20250313	181600	35969500	5570	5570	5570	5570	0
174	20250313	181500	35969500	5570	5570	5570	5570	0
175	20250313	181400	35969500	5570	5570	5570	5570	0
176	20250313	181300	35969500	5570	5570	5570	5570	0
177	20250313	181200	35969500	5570	5570	5570	5570	0
178	20250313	181100	35969500	5570	5570	5570	5570	0
179	20250313	181000	35969500	5570	5570	5570	5570	0
180	20250313	180900	35969500	5570	5570	5570	5570	0
181	20250313	180800	35969500	5570	5570	5570	5570	0
182	20250313	180700	35969500	5570	5570	5570	5570	184
183	20250313	180600	35969500	5570	5570	5570	5570	0
184	20250313	180500	35969500	5570	5570	5570	5570	0
185	20250313	180400	35969500	5570	5570	5570	5570	0
186	20250313	180300	35969500	5570	5570	5570	5570	0
187	20250313	180200	35969500	5570	5570	5570	5570	0
188	20250313	180100	35969500	5570	5570	5570	5570	0
189	20250313	180000	35969500	5570	5570	5570	5570	0
190	20250313	175900	35969500	5570	5570	5570	5570	0
191	20250313	175800	35969500	5570	5570	5570	5570	0
192	20250313	175700	35969500	5570	5570	5570	5570	0
193	20250313	175600	35969500	5570	5570	5570	5570	0
194	20250313	175500	35969500	5570	5570	5570	5570	0
195	20250313	175400	35969500	5570	5570	5570	5570	0
196	20250313	175300	35969500	5570	5570	5570	5570	0
197	20250313	175200	35969500	5570	5570	5570	5570	0
198	20250313	175100	35969500	5570	5570	5570	5570	0
199	20250313	175000	35969500	5570	5570	5570	5570	0
200	20250313	174900	35969500	5570	5570	5570	5570	0
201	20250313	174800	35969500	5570	5570	5570	5570	0
202	20250313	174700	35969500	5570	5570	5570	5570	0
203	20250313	174600	35969500	5570	5570	5570	5570	0
204	20250313	174500	35969500	5570	5570	5570	5570	0
205	20250313	174400	35969500	5570	5570	5570	5570	0
206	20250313	174300	35969500	5570	5570	5570	5570	0
207	20250313	174200	35969500	5570	5570	5570	5570	0
208	20250313	174100	35969500	5570	5570	5570	5570	0
209	20250313	174000	35969500	5570	5570	5570	5570	0
210	20250313	173900	35969500	5570	5570	5570	5570	0
211	20250313	173800	35969500	5570	5570	5570	5570	0
212	20250313	173700	35969500	5570	5570	5570	5570	184
213	20250313	173600	35969500	5570	5570	5570	5570	0
214	20250313	173500	35969500	5570	5570	5570	5570	0
215	20250313	173400	35969500	5570	5570	5570	5570	0
216	20250313	173300	35969500	5570	5570	5570	5570	0
217	20250313	173200	35969500	5570	5570	5570	5570	0
218	20250313	173100	35969500	5570	5570	5570	5570	0
219	20250313	173000	35969500	5570	5570	5570	5570	0
220	20250313	172900	35969500	5570	5570	5570	5570	0
221	20250313	172800	35969500	5570	5570	5570	5570	0
222	20250313	172700	35969500	5570	5570	5570	5570	0
223	20250313	172600	35969500	5570	5570	5570	5570	0
224	20250313	172500	35969500	5570	5570	5570	5570	0
225	20250313	172400	35969500	5570	5570	5570	5570	0
226	20250313	172300	35969500	5570	5570	5570	5570	0
227	20250313	172200	35969500	5570	5570	5570	5570	0
228	20250313	172100	35969500	5570	5570	5570	5570	0
229	20250313	172000	35969500	5570	5570	5570	5570	0
230	20250313	171900	35969500	5570	5570	5570	5570	0
231	20250313	171800	35969500	5570	5570	5570	5570	0
232	20250313	171700	35969500	5570	5570	5570	5570	0
233	20250313	171600	35969500	5570	5570	5570	5570	0
234	20250313	171500	35969500	5570	5570	5570	5570	0
235	20250313	171400	35969500	5570	5570	5570	5570	0
236	20250313	171300	35969500	5570	5570	5570	5570	0
237	20250313	171200	35969500	5570	5570	5570	5570	0
238	20250313	171100	35969500	5570	5570	5570	5570	0
239	20250313	171000	35969500	5570	5570	5570	5570	0
240	20250313	170900	35969500	5570	5570	5570	5570	0
241	20250313	170800	35969500	5570	5570	5570	5570	0
242	20250313	170700	35969500	5570	5570	5570	5570	184
243	20250313	170600	35969500	5570	5570	5570	5570	0
244	20250313	170500	35969500	5570	5570	5570	5570	0
245	20250313	170400	35969500	5570	5570	5570	5570	0
246	20250313	170300	35969500	5570	5570	5570	5570	0
247	20250313	170200	35969500	5570	5570	5570	5570	0
248	20250313	170100	35969500	5570	5570	5570	5570	0
249	20250313	170000	35969500	5570	5570	5570	5570	0
250	20250313	165900	35969500	5570	5570	5570	5570	0
251	20250313	165800	35969500	5570	5570	5570	5570	0
252	20250313	165700	35969500	5570	5570	5570	5570	0
253	20250313	165600	35969500	5570	5570	5570	5570	0
254	20250313	165500	35969500	5570	5570	5570	5570	0
255	20250313	165400	35969500	5570	5570	5570	5570	0
256	20250313	165300	35969500	5570	5570	5570	5570	0
257	20250313	165200	35969500	5570	5570	5570	5570	0
258	20250313	165100	35969500	5570	5570	5570	5570	0
259	20250313	165000	35969500	5570	5570	5570	5570	0
260	20250313	164900	35969500	5570	5570	5570	5570	0
261	20250313	164800	35969500	5570	5570	5570	5570	0
262	20250313	164700	35969500	5570	5570	5570	5570	0
263	20250313	164600	35969500	5570	5570	5570	5570	0
264	20250313	164500	35969500	5570	5570	5570	5570	0
265	20250313	164400	35969500	5570	5570	5570	5570	0
266	20250313	164300	35969500	5570	5570	5570	5570	0
267	20250313	164200	35969500	5570	5570	5570	5570	0
268	20250313	164100	35969500	5570	5570	5570	5570	0
269	20250313	164000	35969500	5570	5570	5570	5570	0
270	20250313	163900	35969500	5570	5570	5570	5570	0
271	20250313	163800	35969500	5570	5570	5570	5570	0
272	20250313	163700	35969500	5570	5570	5570	5570	184
273	20250313	163600	35969500	5570	5570	5570	5570	0
274	20250313	163500	35969500	5570	5570	5570	5570	0
275	20250313	163400	35969500	5570	5570	5570	5570	0
276	20250313	163300	35969500	5570	5570	5570	5570	0
277	20250313	163200	35969500	5570	5570	5570	5570	0
278	20250313	163100	35969500	5570	5570	5570	5570	0
279	20250313	163000	35969500	5570	5570	5570	5570	0
280	20250313	162900	35969500	5570	5570	5570	5570	0
281	20250313	162800	35969500	5570	5570	5570	5570	0
282	20250313	162700	35969500	5570	5570	5570	5570	0
283	20250313	162600	35969500	5570	5570	5570	5570	0
284	20250313	162500	35969500	5570	5570	5570	5570	0
285	20250313	162400	35969500	5570	5570	5570	5570	0
286	20250313	162300	35969500	5570	5570	5570	5570	0
287	20250313	162200	35969500	5570	5570	5570	5570	0
288	20250313	162100	35969500	5570	5570	5570	5570	0
289	20250313	162000	35969500	5570	5570	5570	5570	0
290	20250313	161900	35969500	5570	5570	5570	5570	0
291	20250313	161800	35969500	5570	5570	5570	5570	0
292	20250313	161700	35969500	5570	5570	5570	5570	0
293	20250313	161600	35969500	5570	5570	5570	5570	0
294	20250313	161500	35969500	5570	5570	5570	5570	0
295	20250313	161400	35969500	5570	5570	5570	5570	0
296	20250313	161300	35969500	5570	5570	5570	5570	0
297	20250313	161200	35969500	5570	5570	5570	5570	0
298	20250313	161100	35969500	5570	5570	5570	5570	0
299	20250313	161000	35969500	5570	5570	5570	5570	0
300	20250313	160900	35969500	5570	5570	5570	5570	0
301	20250313	160800	35969500	5570	5570	5570	5570	0
302	20250313	160700	35969500	5570	5570	5570	5570	184
303	20250313	160600	35969500	5570	5570	5570	5570	0
304	20250313	160500	35969500	5570	5570	5570	5570	0
305	20250313	160400	35969500	5570	5570	5570	5570	0
306	20250313	160300	35969500	5570	5570	5570	5570	0
307	20250313	160200	35969500	5570	5570	5570	5570	0
308	20250313	160100	35969500	5570	5570	5570	5570	0
309	20250313	160000	35969500	5570	5570	5570	5570	0
310	20250313	155900	35969500	5570	5570	5570	5570	0
311	20250313	155800	35969500	5570	5570	5570	5570	0
312	20250313	155700	35969500	5570	5570	5570	5570	0
313	20250313	155600	35969500	5570	5570	5570	5570	0
314	20250313	155500	35969500	5570	5570	5570	5570	0
315	20250313	155400	35969500	5570	5570	5570	5570	0
316	20250313	155300	35969500	5570	5570	5570	5570	0
317	20250313	155200	35969500	5570	5570	5570	5570	0
318	20250313	155100	35969500	5570	5570	5570	5570	0
319	20250313	155000	35969500	5570	5570	5570	5570	0
320	20250313	154900	35969500	5570	5570	5570	5570	0
321	20250313	154800	35969500	5570	5570	5570	5570	0
322	20250313	154700	35969500	5570	5570	5570	5570	0
323	20250313	154600	35969500	5570	5570	5570	5570	0
324	20250313	154500	35969500	5570	5570	5570	5570	0
325	20250313	154400	35969500	5570	5570	5570	5570	0
326	20250313	154300	35969500	5570	5570	5570	5570	0
327	20250313	154200	35969500	5570	5570	5570	5570	0
328	20250313	154100	35969500	5570	5570	5570	5570	0
329	20250313	154000	35969500	5570	5570	5570	5570	0
330	20250313	153900	35969500	5570	5570	5570	5570	0
331	20250313	153800	35969500	5570	5570	5570	5570	0
332	20250313	153700	35969500	5570	5570	5570	5570	184
333	20250313	153600	35969500	5570	5570	5570	5570	0
334	20250313	153500	35969500	5570	5570	5570	5570	0
335	20250313	153400	35969500	5570	5570	5570	5570	0
336	20250313	153300	35969500	5570	5570	5570	5570	0
337	20250313	153200	35969500	5570	5570	5570	5570	0
338	20250313	153100	35969500	5570	5570	5570	5570	0
339	20250313	153000	35969500	5570	5570	5570	5570	184
340	20250313	152900	34944620	5580	5580	5580	5580	0
341	20250313	152800	34944620	5580	5580	5580	5580	0
342	20250313	152700	34944620	5580	5580	5580	5580	0
343	20250313	152600	34944620	5580	5580	5580	5580	0
344	20250313	152500	34944620	5580	5580	5580	5580	0
345	20250313	152400	34944620	5580	5580	5580	5580	0
346	20250313	152300	34944620	5580	5580	5580	5580	0
347	20250313	152200	34944620	5580	5580	5580	5580	0
348	20250313	152100	34944620	5580	5580	5580	5580	0
349	20250313	152000	34944620	5580	5580	5580	5580	0
350	20250313	151900	34944620	5580	5580	5580	5580	0
351	20250313	151800	34944620	5580	5580	5580	5580	0
352	20250313	151700	34944620	5580	5580	5580	5580	0
353	20250313	151600	34944620	5580	5590	5590	5580	30
354	20250313	151500	34777020	5580	5580	5580	5580	0
355	20250313	151400	34777020	5580	5580	5580	5580	0
356	20250313	151300	34777020	5580	5580	5580	5580	0
357	20250313	151200	34777020	5580	5580	5580	5580	0
358	20250313	151100	34777020	5580	5580	5580	5580	0
359	20250313	151000	34777020	5580	5580	5580	5580	0
360	20250313	150900	34777020	5580	5580	5580	5580	0
361	20250313	150800	34777020	5580	5580	5580	5580	0
362	20250313	150700	34777020	5580	5580	5580	5580	0
363	20250313	150600	34777020	5580	5580	5580	5580	0
364	20250313	150500	34777020	5580	5580	5580	5580	0
365	20250313	150400	34777020	5580	5580	5580	5580	0
366	20250313	150300	34777020	5580	5580	5580	5580	0
367	20250313	150200	34777020	5580	5580	5580	5580	0
368	20250313	150100	34777020	5580	5580	5580	5580	0
369	20250313	150000	34777020	5580	5580	5580	5580	0
370	20250313	145900	34777020	5580	5580	5580	5580	0
371	20250313	145800	34777020	5580	5580	5580	5580	0
372	20250313	145700	34777020	5580	5580	5580	5580	0
373	20250313	145600	34777020	5580	5580	5580	5580	0
374	20250313	145500	34777020	5580	5580	5580	5580	0
375	20250313	145400	34777020	5580	5580	5580	5580	25
376	20250313	145300	34637520	5580	5580	5580	5580	50
377	20250313	145200	34358520	5570	5570	5570	5570	0
378	20250313	145100	34358520	5570	5570	5570	5570	0
379	20250313	145000	34358520	5570	5570	5570	5570	0
380	20250313	144900	34358520	5570	5570	5570	5570	0
381	20250313	144800	34358520	5570	5570	5580	5570	87
382	20250313	144700	33873780	5570	5570	5570	5570	0
383	20250313	144600	33873780	5570	5570	5570	5570	0
384	20250313	144500	33873780	5570	5570	5570	5570	0
385	20250313	144400	33873780	5570	5570	5570	5570	33
386	20250313	144300	33689970	5580	5580	5580	5580	0
387	20250313	144200	33689970	5580	5580	5580	5580	0
388	20250313	144100	33689970	5580	5580	5580	5580	0
389	20250313	144000	33689970	5580	5580	5580	5580	0
390	20250313	143900	33689970	5580	5580	5580	5580	0
391	20250313	143800	33689970	5580	5580	5580	5580	0
392	20250313	143700	33689970	5580	5580	5580	5580	0
393	20250313	143600	33689970	5580	5580	5580	5580	0
394	20250313	143500	33689970	5580	5580	5580	5580	0
395	20250313	143400	33689970	5580	5580	5580	5580	0
396	20250313	143300	33689970	5580	5580	5580	5580	0
397	20250313	143200	33689970	5580	5580	5580	5580	0
398	20250313	143100	33689970	5580	5580	5580	5580	0
399	20250313	143000	33689970	5580	5580	5580	5580	0
400	20250313	142900	33689970	5580	5580	5580	5580	13
401	20250313	142800	33617430	5570	5570	5570	5570	0
402	20250313	142700	33617430	5570	5570	5570	5570	0
403	20250313	142600	33617430	5570	5570	5570	5570	0
404	20250313	142500	33617430	5570	5570	5570	5570	0
405	20250313	142400	33617430	5570	5570	5570	5570	0
406	20250313	142300	33617430	5570	5570	5570	5570	0
407	20250313	142200	33617430	5570	5570	5570	5570	10
408	20250313	142100	33561730	5580	5580	5580	5580	0
409	20250313	142000	33561730	5580	5580	5580	5580	0
410	20250313	141900	33561730	5580	5580	5580	5580	0
411	20250313	141800	33561730	5580	5580	5580	5580	0
412	20250313	141700	33561730	5580	5580	5580	5580	0
413	20250313	141600	33561730	5580	5580	5580	5580	0
414	20250313	141500	33561730	5580	5580	5580	5580	502
415	20250313	141400	30760570	5590	5590	5590	5590	0
416	20250313	141300	30760570	5590	5590	5590	5590	0
417	20250313	141200	30760570	5590	5590	5590	5590	0
418	20250313	141100	30760570	5590	5590	5590	5590	0
419	20250313	141000	30760570	5590	5590	5590	5590	0
420	20250313	140900	30760570	5590	5590	5590	5590	0
421	20250313	140800	30760570	5590	5590	5590	5590	0
422	20250313	140700	30760570	5590	5590	5590	5590	0
423	20250313	140600	30760570	5590	5590	5590	5590	0
424	20250313	140500	30760570	5590	5590	5590	5590	0
425	20250313	140400	30760570	5590	5590	5590	5590	0
426	20250313	140300	30760570	5590	5590	5590	5590	0
427	20250313	140200	30760570	5590	5590	5590	5590	0
428	20250313	140100	30760570	5590	5590	5590	5590	0
429	20250313	140000	30760570	5590	5590	5590	5590	0
430	20250313	135900	30760570	5590	5590	5590	5590	0
431	20250313	135800	30760570	5590	5590	5590	5590	0
432	20250313	135700	30760570	5590	5590	5590	5590	0
433	20250313	135600	30760570	5590	5590	5590	5590	0
434	20250313	135500	30760570	5590	5590	5590	5590	0
435	20250313	135400	30760570	5590	5590	5590	5590	1
436	20250313	135300	30754980	5580	5580	5580	5580	0
437	20250313	135200	30754980	5580	5580	5580	5580	0
438	20250313	135100	30754980	5580	5580	5580	5580	0
439	20250313	135000	30754980	5580	5580	5580	5580	22
440	20250313	134900	30632220	5580	5580	5580	5580	0
441	20250313	134800	30632220	5580	5580	5580	5580	0
442	20250313	134700	30632220	5580	5580	5580	5580	0
443	20250313	134600	30632220	5580	5580	5580	5580	0
444	20250313	134500	30632220	5580	5580	5580	5580	0
445	20250313	134400	30632220	5580	5580	5580	5580	0
446	20250313	134300	30632220	5580	5580	5580	5580	0
447	20250313	134200	30632220	5580	5580	5580	5580	0
448	20250313	134100	30632220	5580	5580	5580	5580	0
449	20250313	134000	30632220	5580	5580	5580	5580	0
450	20250313	133900	30632220	5580	5580	5580	5580	0
451	20250313	133800	30632220	5580	5580	5580	5580	0
452	20250313	133700	30632220	5580	5580	5580	5580	0
453	20250313	133600	30632220	5580	5580	5580	5580	333
454	20250313	133500	28774080	5590	5590	5590	5590	0
455	20250313	133400	28774080	5590	5590	5590	5590	0
456	20250313	133300	28774080	5590	5590	5590	5590	0
457	20250313	133200	28774080	5590	5590	5590	5590	0
458	20250313	133100	28774080	5590	5590	5590	5590	0
459	20250313	133000	28774080	5590	5590	5590	5590	0
460	20250313	132900	28774080	5590	5590	5590	5590	0
461	20250313	132800	28774080	5590	5590	5590	5590	0
462	20250313	132700	28774080	5590	5590	5590	5590	0
463	20250313	132600	28774080	5590	5590	5590	5590	0
464	20250313	132500	28774080	5590	5590	5590	5590	570
465	20250313	132400	25587780	5590	5590	5590	5590	0
466	20250313	132300	25587780	5590	5590	5590	5590	6
467	20250313	132200	25554240	5590	5590	5590	5590	0
468	20250313	132100	25554240	5590	5590	5590	5590	0
469	20250313	132000	25554240	5590	5590	5590	5590	0
470	20250313	131900	25554240	5590	5590	5590	5590	0
471	20250313	131800	25554240	5590	5590	5590	5590	0
472	20250313	131700	25554240	5590	5590	5590	5590	0
473	20250313	131600	25554240	5590	5590	5590	5590	0
474	20250313	131500	25554240	5590	5590	5590	5590	0
475	20250313	131400	25554240	5590	5590	5590	5590	0
476	20250313	131300	25554240	5590	5590	5590	5590	0
477	20250313	131200	25554240	5590	5590	5590	5590	0
478	20250313	131100	25554240	5590	5590	5590	5590	0
479	20250313	131000	25554240	5590	5590	5590	5590	0
480	20250313	130900	25554240	5590	5590	5590	5590	0
481	20250313	130800	25554240	5590	5590	5590	5590	0
482	20250313	130700	25554240	5590	5590	5590	5590	0
483	20250313	130600	25554240	5590	5590	5590	5590	0
484	20250313	130500	25554240	5590	5590	5590	5590	0
485	20250313	130400	25554240	5590	5590	5590	5590	9
486	20250313	130300	25503930	5590	5590	5590	5590	0
487	20250313	130200	25503930	5590	5590	5590	5590	1
488	20250313	130100	25498340	5570	5570	5570	5570	0
489	20250313	130000	25498340	5570	5570	5570	5570	0
490	20250313	125900	25498340	5570	5570	5570	5570	0
491	20250313	125800	25498340	5570	5570	5570	5570	0
492	20250313	125700	25498340	5570	5570	5570	5570	0
493	20250313	125600	25498340	5570	5570	5570	5570	0
494	20250313	125500	25498340	5570	5570	5570	5570	0
495	20250313	125400	25498340	5570	5570	5570	5570	0
496	20250313	125300	25498340	5570	5570	5570	5570	0
497	20250313	125200	25498340	5570	5570	5570	5570	0
498	20250313	125100	25498340	5570	5570	5570	5570	0
499	20250313	125000	25498340	5570	5570	5570	5570	0
500	20250313	124900	25498340	5570	5570	5570	5570	173
501	20250313	124800	24534730	5580	5580	5580	5580	0
502	20250313	124700	24534730	5580	5580	5580	5580	0
503	20250313	124600	24534730	5580	5580	5580	5580	0
504	20250313	124500	24534730	5580	5580	5580	5580	0
505	20250313	124400	24534730	5580	5580	5580	5580	1
506	20250313	124300	24529150	5570	5570	5570	5570	0
507	20250313	124200	24529150	5570	5570	5570	5570	30
508	20250313	124100	24362050	5570	5570	5570	5570	0
509	20250313	124000	24362050	5570	5570	5570	5570	0
510	20250313	123900	24362050	5570	5570	5570	5570	0
511	20250313	123800	24362050	5570	5570	5570	5570	0
512	20250313	123700	24362050	5570	5570	5570	5570	0
513	20250313	123600	24362050	5570	5570	5570	5570	0
514	20250313	123500	24362050	5570	5570	5570	5570	0
515	20250313	123400	24362050	5570	5570	5570	5570	228
516	20250313	123300	23092090	5570	5570	5570	5570	0
517	20250313	123200	23092090	5570	5570	5570	5570	0
518	20250313	123100	23092090	5570	5570	5570	5570	0
519	20250313	123000	23092090	5570	5570	5570	5570	100
520	20250313	122900	22535090	5560	5560	5560	5560	0
521	20250313	122800	22535090	5560	5560	5560	5560	0
522	20250313	122700	22535090	5560	5560	5560	5560	0
523	20250313	122600	22535090	5560	5560	5560	5560	0
524	20250313	122500	22535090	5560	5560	5560	5560	0
525	20250313	122400	22535090	5560	5560	5560	5560	0
526	20250313	122300	22535090	5560	5560	5560	5560	0
527	20250313	122200	22535090	5560	5560	5560	5560	0
528	20250313	122100	22535090	5560	5560	5560	5560	0
529	20250313	122000	22535090	5560	5560	5560	5560	0
530	20250313	121900	22535090	5560	5560	5560	5560	0
531	20250313	121800	22535090	5560	5560	5560	5560	0
532	20250313	121700	22535090	5560	5560	5560	5560	0
533	20250313	121600	22535090	5560	5560	5560	5560	0
534	20250313	121500	22535090	5560	5560	5560	5560	0
535	20250313	121400	22535090	5560	5560	5560	5560	0
536	20250313	121300	22535090	5560	5560	5560	5560	0
537	20250313	121200	22535090	5560	5560	5560	5560	0
538	20250313	121100	22535090	5560	5560	5560	5560	0
539	20250313	121000	22535090	5560	5560	5560	5560	0
540	20250313	120900	22535090	5560	5560	5560	5560	0
541	20250313	120800	22535090	5560	5560	5560	5560	0
542	20250313	120700	22535090	5560	5560	5560	5560	0
543	20250313	120600	22535090	5560	5560	5560	5560	0
544	20250313	120500	22535090	5560	5560	5560	5560	0
545	20250313	120400	22535090	5560	5560	5560	5560	0
546	20250313	120300	22535090	5560	5560	5560	5560	0
547	20250313	120200	22535090	5560	5560	5560	5560	0
548	20250313	120100	22535090	5560	5560	5560	5560	0
549	20250313	120000	22535090	5560	5560	5560	5560	0
550	20250313	115900	22535090	5560	5560	5560	5560	0
551	20250313	115800	22535090	5560	5560	5560	5560	0
552	20250313	115700	22535090	5560	5560	5560	5560	0
553	20250313	115600	22535090	5560	5560	5560	5560	0
554	20250313	115500	22535090	5560	5560	5560	5560	0
555	20250313	115400	22535090	5560	5560	5560	5560	0
556	20250313	115300	22535090	5560	5560	5560	5560	0
557	20250313	115200	22535090	5560	5560	5560	5560	0
558	20250313	115100	22535090	5560	5560	5560	5560	0
559	20250313	115000	22535090	5560	5560	5560	5560	9
560	20250313	114900	22485050	5580	5580	5580	5580	0
561	20250313	114800	22485050	5580	5580	5580	5580	0
562	20250313	114700	22485050	5580	5580	5580	5580	0
563	20250313	114600	22485050	5580	5580	5580	5580	0
564	20250313	114500	22485050	5580	5580	5580	5580	1
565	20250313	114400	22479470	5570	5570	5570	5570	0
566	20250313	114300	22479470	5570	5570	5570	5570	0
567	20250313	114200	22479470	5570	5570	5570	5570	0
568	20250313	114100	22479470	5570	5570	5570	5570	0
569	20250313	114000	22479470	5570	5570	5570	5570	0
570	20250313	113900	22479470	5570	5570	5570	5570	0
571	20250313	113800	22479470	5570	5570	5570	5570	0
572	20250313	113700	22479470	5570	5570	5570	5570	0
573	20250313	113600	22479470	5570	5570	5570	5570	0
574	20250313	113500	22479470	5570	5570	5570	5570	1
575	20250313	113400	22473900	5570	5570	5570	5570	0
576	20250313	113300	22473900	5570	5570	5570	5570	0
577	20250313	113200	22473900	5570	5570	5570	5570	0
578	20250313	113100	22473900	5570	5570	5570	5570	548
579	20250313	113000	19421540	5580	5580	5580	5580	0
580	20250313	112900	19421540	5580	5580	5580	5580	0
581	20250313	112800	19421540	5580	5580	5580	5580	0
582	20250313	112700	19421540	5580	5580	5580	5580	0
583	20250313	112600	19421540	5580	5580	5580	5580	0
584	20250313	112500	19421540	5580	5580	5580	5580	0
585	20250313	112400	19421540	5580	5580	5580	5580	0
586	20250313	112300	19421540	5580	5580	5580	5580	0
587	20250313	112200	19421540	5580	5580	5580	5580	0
588	20250313	112100	19421540	5580	5580	5580	5580	0
589	20250313	112000	19421540	5580	5580	5580	5580	0
590	20250313	111900	19421540	5580	5580	5580	5580	0
591	20250313	111800	19421540	5580	5580	5580	5580	0
592	20250313	111700	19421540	5580	5580	5580	5580	0
593	20250313	111600	19421540	5580	5580	5580	5580	0
594	20250313	111500	19421540	5580	5580	5580	5580	20
595	20250313	111400	19309940	5620	5620	5620	5620	0
596	20250313	111300	19309940	5620	5620	5620	5620	0
597	20250313	111200	19309940	5620	5620	5620	5620	1
598	20250313	111100	19304320	5570	5570	5570	5570	0
599	20250313	111000	19304320	5570	5590	5590	5570	500
600	20250313	110900	16510980	5590	5590	5590	5590	0
601	20250313	110800	16510980	5590	5590	5590	5590	0
602	20250313	110700	16510980	5590	5600	5600	5590	500
603	20250313	110600	13710990	5610	5610	5610	5610	0
604	20250313	110500	13710990	5610	5610	5610	5610	1
605	20250313	110400	13705380	5600	5600	5600	5600	1
606	20250313	110300	13699780	5620	5620	5620	5620	0
607	20250313	110200	13699780	5620	5620	5620	5620	0
608	20250313	110100	13699780	5620	5620	5620	5620	0
609	20250313	110000	13699780	5620	5620	5620	5620	0
610	20250313	105900	13699780	5620	5620	5620	5620	0
611	20250313	105800	13699780	5620	5620	5620	5620	0
612	20250313	105700	13699780	5620	5620	5620	5620	0
613	20250313	105600	13699780	5620	5620	5620	5620	5
614	20250313	105500	13671680	5620	5620	5620	5620	1
615	20250313	105400	13666060	5590	5590	5590	5590	0
616	20250313	105300	13666060	5590	5590	5590	5590	1
617	20250313	105200	13660470	5590	5590	5590	5590	8
618	20250313	105100	13615750	5590	5590	5590	5590	0
619	20250313	105000	13615750	5590	5590	5590	5590	0
620	20250313	104900	13615750	5590	5590	5590	5590	0
621	20250313	104800	13615750	5590	5590	5590	5590	0
622	20250313	104700	13615750	5590	5590	5590	5590	0
623	20250313	104600	13615750	5590	5590	5590	5590	0
624	20250313	104500	13615750	5590	5590	5590	5590	0
625	20250313	104400	13615750	5590	5590	5590	5590	0
626	20250313	104300	13615750	5590	5590	5590	5590	0
627	20250313	104200	13615750	5590	5590	5590	5590	0
628	20250313	104100	13615750	5590	5590	5590	5590	35
629	20250313	104000	13420100	5590	5590	5590	5590	0
630	20250313	103900	13420100	5590	5600	5620	5590	380
631	20250313	103800	11289170	5620	5620	5620	5620	0
632	20250313	103700	11289170	5620	5620	5620	5620	0
633	20250313	103600	11289170	5620	5620	5620	5620	0
634	20250313	103500	11289170	5620	5620	5620	5620	0
635	20250313	103400	11289170	5620	5620	5620	5620	0
636	20250313	103300	11289170	5620	5620	5620	5620	0
637	20250313	103200	11289170	5620	5620	5620	5620	0
638	20250313	103100	11289170	5620	5620	5620	5620	0
639	20250313	103000	11289170	5620	5620	5620	5620	0
640	20250313	102900	11289170	5620	5620	5620	5620	0
641	20250313	102800	11289170	5620	5620	5620	5620	0
642	20250313	102700	11289170	5620	5620	5620	5620	0
643	20250313	102600	11289170	5620	5620	5620	5620	0
644	20250313	102500	11289170	5620	5620	5620	5620	0
645	20250313	102400	11289170	5620	5620	5620	5620	0
646	20250313	102300	11289170	5620	5620	5620	5620	0
647	20250313	102200	11289170	5620	5620	5620	5620	0
648	20250313	102100	11289170	5620	5620	5620	5620	0
649	20250313	102000	11289170	5620	5620	5620	5620	0
650	20250313	101900	11289170	5620	5620	5620	5620	0
651	20250313	101800	11289170	5620	5620	5620	5620	0
652	20250313	101700	11289170	5620	5620	5620	5620	0
653	20250313	101600	11289170	5620	5620	5620	5620	100
654	20250313	101500	10727170	5620	5620	5620	5620	0
655	20250313	101400	10727170	5620	5620	5620	5620	0
656	20250313	101300	10727170	5620	5620	5620	5620	0
657	20250313	101200	10727170	5620	5620	5620	5620	0
658	20250313	101100	10727170	5620	5620	5620	5620	0
659	20250313	101000	10727170	5620	5620	5620	5620	0
660	20250313	100900	10727170	5620	5620	5620	5620	0
661	20250313	100800	10727170	5620	5620	5620	5620	1
662	20250313	100700	10721550	5600	5600	5600	5600	0
663	20250313	100600	10721550	5600	5600	5600	5600	0
664	20250313	100500	10721550	5600	5600	5600	5600	0
665	20250313	100400	10721550	5600	5600	5600	5600	1
666	20250313	100300	10715950	5600	5600	5600	5600	181
667	20250313	100200	9702350	5600	5600	5600	5600	4
668	20250313	100100	9679950	5600	5600	5600	5600	2
669	20250313	100000	9668750	5590	5590	5590	5590	0
670	20250313	095900	9668750	5590	5590	5590	5590	0
671	20250313	095800	9668750	5590	5590	5590	5590	0
672	20250313	095700	9668750	5590	5590	5590	5590	0
673	20250313	095600	9668750	5590	5590	5590	5590	0
674	20250313	095500	9668750	5590	5590	5590	5590	0
675	20250313	095400	9668750	5590	5590	5590	5590	0
676	20250313	095300	9668750	5590	5590	5590	5590	0
677	20250313	095200	9668750	5590	5590	5590	5590	0
678	20250313	095100	9668750	5590	5590	5590	5590	0
679	20250313	095000	9668750	5590	5590	5590	5590	0
680	20250313	094900	9668750	5590	5590	5590	5590	0
681	20250313	094800	9668750	5590	5590	5610	5590	123
682	20250313	094700	8981140	5590	5590	5590	5590	0
683	20250313	094600	8981140	5590	5590	5590	5590	0
684	20250313	094500	8981140	5590	5590	5590	5590	0
685	20250313	094400	8981140	5590	5590	5590	5590	1
686	20250313	094300	8975550	5590	5590	5590	5590	0
687	20250313	094200	8975550	5590	5590	5590	5590	0
688	20250313	094100	8975550	5590	5590	5590	5590	0
689	20250313	094000	8975550	5590	5590	5590	5590	1
690	20250313	093900	8969960	5570	5570	5570	5570	0
691	20250313	093800	8969960	5570	5570	5570	5570	0
692	20250313	093700	8969960	5570	5570	5570	5570	9
693	20250313	093600	8919830	5570	5570	5570	5570	0
694	20250313	093500	8919830	5570	5570	5570	5570	100
695	20250313	093400	8362830	5590	5590	5590	5590	1
696	20250313	093300	8357240	5570	5570	5570	5570	100
697	20250313	093200	7800240	5570	5580	5580	5570	120
698	20250313	093100	7131640	5600	5600	5600	5600	2
699	20250313	093000	7120440	5600	5600	5600	5600	3
700	20250313	092900	7103640	5600	5600	5600	5600	0
701	20250313	092800	7103640	5600	5600	5600	5600	1
702	20250313	092700	7098040	5600	5600	5600	5600	0
703	20250313	092600	7098040	5600	5600	5600	5600	2
704	20250313	092500	7086840	5600	5600	5600	5600	20
705	20250313	092400	6974840	5600	5600	5600	5600	0
706	20250313	092300	6974840	5600	5600	5600	5600	0
707	20250313	092200	6974840	5600	5600	5600	5600	0
708	20250313	092100	6974840	5600	5600	5600	5600	0
709	20250313	092000	6974840	5600	5600	5600	5600	0
710	20250313	091900	6974840	5600	5600	5600	5600	0
711	20250313	091800	6974840	5600	5600	5600	5600	0
712	20250313	091700	6974840	5600	5600	5600	5600	0
713	20250313	091600	6974840	5600	5600	5600	5600	0
714	20250313	091500	6974840	5600	5600	5600	5600	0
715	20250313	091400	6974840	5600	5600	5600	5600	0
716	20250313	091300	6974840	5600	5570	5600	5570	13
717	20250313	091200	6902400	5600	5600	5600	5600	0
718	20250313	091100	6902400	5600	5600	5600	5600	0
719	20250313	091000	6902400	5600	5570	5600	5570	92
720	20250313	090900	6389600	5610	5610	5610	5610	0
721	20250313	090800	6389600	5610	5610	5610	5610	0
722	20250313	090700	6389600	5610	5610	5610	5610	0
723	20250313	090600	6389600	5610	5610	5610	5610	0
724	20250313	090500	6389600	5610	5610	5610	5610	20
725	20250313	090400	6277400	5620	5620	5620	5620	0
726	20250313	090300	6277400	5620	5620	5620	5620	1
727	20250313	090200	6271780	5590	5590	5590	5590	0
728	20250313	090100	6271780	5590	5590	5590	5590	0
729	20250313	090000	6271780	5590	5540	5590	5540	1132