KissMeData/001560/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	183500	23799335	8890	8890	8890	8890	47
3	20250320	183400	23799335	8890	8890	8890	8890	0
4	20250320	183300	23799335	8890	8890	8890	8890	0
5	20250320	183200	23799335	8890	8890	8890	8890	0
6	20250320	183100	23799335	8890	8890	8890	8890	0
7	20250320	183000	23799335	8890	8890	8890	8890	0
8	20250320	182900	23799335	8890	8890	8890	8890	0
9	20250320	182800	23799335	8890	8890	8890	8890	0
10	20250320	182700	23799335	8890	8890	8890	8890	0
11	20250320	182600	23799335	8890	8890	8890	8890	0
12	20250320	182500	23799335	8890	8890	8890	8890	0
13	20250320	182400	23799335	8890	8890	8890	8890	0
14	20250320	182300	23799335	8890	8890	8890	8890	0
15	20250320	182200	23799335	8890	8890	8890	8890	0
16	20250320	182100	23799335	8890	8890	8890	8890	0
17	20250320	182000	23799335	8890	8890	8890	8890	0
18	20250320	181900	23799335	8890	8890	8890	8890	0
19	20250320	181800	23799335	8890	8890	8890	8890	0
20	20250320	181700	23799335	8890	8890	8890	8890	0
21	20250320	181600	23799335	8890	8890	8890	8890	0
22	20250320	181500	23799335	8890	8890	8890	8890	0
23	20250320	181400	23799335	8890	8890	8890	8890	0
24	20250320	181300	23799335	8890	8890	8890	8890	0
25	20250320	181200	23799335	8890	8890	8890	8890	0
26	20250320	181100	23799335	8890	8890	8890	8890	0
27	20250320	181000	23799335	8890	8890	8890	8890	0
28	20250320	180900	23799335	8890	8890	8890	8890	0
29	20250320	180800	23799335	8890	8890	8890	8890	0
30	20250320	180700	23799335	8890	8890	8890	8890	0
31	20250320	180600	23799335	8890	8890	8890	8890	0
32	20250320	180500	23799335	8890	8890	8890	8890	47
33	20250320	180400	23799335	8890	8890	8890	8890	0
34	20250320	180300	23799335	8890	8890	8890	8890	0
35	20250320	180200	23799335	8890	8890	8890	8890	0
36	20250320	180100	23799335	8890	8890	8890	8890	0
37	20250320	180000	23799335	8890	8890	8890	8890	0
38	20250320	175900	23799335	8890	8890	8890	8890	0
39	20250320	175800	23799335	8890	8890	8890	8890	0
40	20250320	175700	23799335	8890	8890	8890	8890	0
41	20250320	175600	23799335	8890	8890	8890	8890	0
42	20250320	175500	23799335	8890	8890	8890	8890	0
43	20250320	175400	23799335	8890	8890	8890	8890	0
44	20250320	175300	23799335	8890	8890	8890	8890	0
45	20250320	175200	23799335	8890	8890	8890	8890	0
46	20250320	175100	23799335	8890	8890	8890	8890	0
47	20250320	175000	23799335	8890	8890	8890	8890	0
48	20250320	174900	23799335	8890	8890	8890	8890	0
49	20250320	174800	23799335	8890	8890	8890	8890	0
50	20250320	174700	23799335	8890	8890	8890	8890	0
51	20250320	174600	23799335	8890	8890	8890	8890	0
52	20250320	174500	23799335	8890	8890	8890	8890	0
53	20250320	174400	23799335	8890	8890	8890	8890	0
54	20250320	174300	23799335	8890	8890	8890	8890	0
55	20250320	174200	23799335	8890	8890	8890	8890	0
56	20250320	174100	23799335	8890	8890	8890	8890	0
57	20250320	174000	23799335	8890	8890	8890	8890	0
58	20250320	173900	23799335	8890	8890	8890	8890	0
59	20250320	173800	23799335	8890	8890	8890	8890	0
60	20250320	173700	23799335	8890	8890	8890	8890	0
61	20250320	173600	23799335	8890	8890	8890	8890	0
62	20250320	173500	23799335	8890	8890	8890	8890	47
63	20250320	173400	23799335	8890	8890	8890	8890	0
64	20250320	173300	23799335	8890	8890	8890	8890	0
65	20250320	173200	23799335	8890	8890	8890	8890	0
66	20250320	173100	23799335	8890	8890	8890	8890	0
67	20250320	173000	23799335	8890	8890	8890	8890	0
68	20250320	172900	23799335	8890	8890	8890	8890	0
69	20250320	172800	23799335	8890	8890	8890	8890	0
70	20250320	172700	23799335	8890	8890	8890	8890	0
71	20250320	172600	23799335	8890	8890	8890	8890	0
72	20250320	172500	23799335	8890	8890	8890	8890	0
73	20250320	172400	23799335	8890	8890	8890	8890	0
74	20250320	172300	23799335	8890	8890	8890	8890	0
75	20250320	172200	23799335	8890	8890	8890	8890	0
76	20250320	172100	23799335	8890	8890	8890	8890	0
77	20250320	172000	23799335	8890	8890	8890	8890	0
78	20250320	171900	23799335	8890	8890	8890	8890	0
79	20250320	171800	23799335	8890	8890	8890	8890	0
80	20250320	171700	23799335	8890	8890	8890	8890	0
81	20250320	171600	23799335	8890	8890	8890	8890	0
82	20250320	171500	23799335	8890	8890	8890	8890	0
83	20250320	171400	23799335	8890	8890	8890	8890	0
84	20250320	171300	23799335	8890	8890	8890	8890	0
85	20250320	171200	23799335	8890	8890	8890	8890	0
86	20250320	171100	23799335	8890	8890	8890	8890	0
87	20250320	171000	23799335	8890	8890	8890	8890	0
88	20250320	170900	23799335	8890	8890	8890	8890	0
89	20250320	170800	23799335	8890	8890	8890	8890	0
90	20250320	170700	23799335	8890	8890	8890	8890	0
91	20250320	170600	23799335	8890	8890	8890	8890	0
92	20250320	170500	23799335	8890	8890	8890	8890	47
93	20250320	170400	23799335	8890	8890	8890	8890	0
94	20250320	170300	23799335	8890	8890	8890	8890	0
95	20250320	170200	23799335	8890	8890	8890	8890	0
96	20250320	170100	23799335	8890	8890	8890	8890	0
97	20250320	170000	23799335	8890	8890	8890	8890	0
98	20250320	165900	23799335	8890	8890	8890	8890	0
99	20250320	165800	23799335	8890	8890	8890	8890	0
100	20250320	165700	23799335	8890	8890	8890	8890	0
101	20250320	165600	23799335	8890	8890	8890	8890	0
102	20250320	165500	23799335	8890	8890	8890	8890	0
103	20250320	165400	23799335	8890	8890	8890	8890	0
104	20250320	165300	23799335	8890	8890	8890	8890	0
105	20250320	165200	23799335	8890	8890	8890	8890	0
106	20250320	165100	23799335	8890	8890	8890	8890	0
107	20250320	165000	23799335	8890	8890	8890	8890	0
108	20250320	164900	23799335	8890	8890	8890	8890	0
109	20250320	164800	23799335	8890	8890	8890	8890	0
110	20250320	164700	23799335	8890	8890	8890	8890	0
111	20250320	164600	23799335	8890	8890	8890	8890	0
112	20250320	164500	23799335	8890	8890	8890	8890	0
113	20250320	164400	23799335	8890	8890	8890	8890	0
114	20250320	164300	23799335	8890	8890	8890	8890	0
115	20250320	164200	23799335	8890	8890	8890	8890	0
116	20250320	164100	23799335	8890	8890	8890	8890	0
117	20250320	164000	23799335	8890	8890	8890	8890	0
118	20250320	163900	23799335	8890	8890	8890	8890	0
119	20250320	163800	23799335	8890	8890	8890	8890	0
120	20250320	163700	23799335	8890	8890	8890	8890	0
121	20250320	163600	23799335	8890	8890	8890	8890	0
122	20250320	163500	23799335	8890	8890	8890	8890	47
123	20250320	163400	23799335	8890	8890	8890	8890	0
124	20250320	163300	23799335	8890	8890	8890	8890	0
125	20250320	163200	23799335	8890	8890	8890	8890	0
126	20250320	163100	23799335	8890	8890	8890	8890	0
127	20250320	163000	23799335	8890	8890	8890	8890	0
128	20250320	162900	23799335	8890	8890	8890	8890	0
129	20250320	162800	23799335	8890	8890	8890	8890	0
130	20250320	162700	23799335	8890	8890	8890	8890	0
131	20250320	162600	23799335	8890	8890	8890	8890	0
132	20250320	162500	23799335	8890	8890	8890	8890	0
133	20250320	162400	23799335	8890	8890	8890	8890	0
134	20250320	162300	23799335	8890	8890	8890	8890	0
135	20250320	162200	23799335	8890	8890	8890	8890	0
136	20250320	162100	23799335	8890	8890	8890	8890	0
137	20250320	162000	23799335	8890	8890	8890	8890	0
138	20250320	161900	23799335	8890	8890	8890	8890	0
139	20250320	161800	23799335	8890	8890	8890	8890	0
140	20250320	161700	23799335	8890	8890	8890	8890	0
141	20250320	161600	23799335	8890	8890	8890	8890	0
142	20250320	161500	23799335	8890	8890	8890	8890	0
143	20250320	161400	23799335	8890	8890	8890	8890	0
144	20250320	161300	23799335	8890	8890	8890	8890	0
145	20250320	161200	23799335	8890	8890	8890	8890	0
146	20250320	161100	23799335	8890	8890	8890	8890	0
147	20250320	161000	23799335	8890	8890	8890	8890	0
148	20250320	160900	23799335	8890	8890	8890	8890	0
149	20250320	160800	23799335	8890	8890	8890	8890	0
150	20250320	160700	23799335	8890	8890	8890	8890	0
151	20250320	160600	23799335	8890	8890	8890	8890	0
152	20250320	160500	23799335	8890	8890	8890	8890	47
153	20250320	160400	23799335	8890	8890	8890	8890	0
154	20250320	160300	23799335	8890	8890	8890	8890	0
155	20250320	160200	23799335	8890	8890	8890	8890	0
156	20250320	160100	23799335	8890	8890	8890	8890	0
157	20250320	160000	23799335	8890	8890	8890	8890	0
158	20250320	155900	23799335	8890	8890	8890	8890	0
159	20250320	155800	23799335	8890	8890	8890	8890	0
160	20250320	155700	23799335	8890	8890	8890	8890	0
161	20250320	155600	23799335	8890	8890	8890	8890	0
162	20250320	155500	23799335	8890	8890	8890	8890	0
163	20250320	155400	23799335	8890	8890	8890	8890	0
164	20250320	155300	23799335	8890	8890	8890	8890	0
165	20250320	155200	23799335	8890	8890	8890	8890	0
166	20250320	155100	23799335	8890	8890	8890	8890	0
167	20250320	155000	23799335	8890	8890	8890	8890	0
168	20250320	154900	23799335	8890	8890	8890	8890	0
169	20250320	154800	23799335	8890	8890	8890	8890	0
170	20250320	154700	23799335	8890	8890	8890	8890	0
171	20250320	154600	23799335	8890	8890	8890	8890	0
172	20250320	154500	23799335	8890	8890	8890	8890	0
173	20250320	154400	23799335	8890	8890	8890	8890	0
174	20250320	154300	23799335	8890	8890	8890	8890	0
175	20250320	154200	23799335	8890	8890	8890	8890	0
176	20250320	154100	23799335	8890	8890	8890	8890	0
177	20250320	154000	23799335	8890	8890	8890	8890	0
178	20250320	153900	23799335	8890	8890	8890	8890	0
179	20250320	153800	23799335	8890	8890	8890	8890	0
180	20250320	153700	23799335	8890	8890	8890	8890	0
181	20250320	153600	23799335	8890	8890	8890	8890	0
182	20250320	153500	23799335	8890	8890	8890	8890	47
183	20250320	153400	23799335	8890	8890	8890	8890	0
184	20250320	153300	23799335	8890	8890	8890	8890	0
185	20250320	153200	23799335	8890	8890	8890	8890	0
186	20250320	153100	23799335	8890	8890	8890	8890	0
187	20250320	153000	23799335	8890	8890	8890	8890	47
188	20250320	152900	23381505	8890	8890	8890	8890	0
189	20250320	152800	23381505	8890	8890	8890	8890	0
190	20250320	152700	23381505	8890	8890	8890	8890	0
191	20250320	152600	23381505	8890	8890	8890	8890	0
192	20250320	152500	23381505	8890	8890	8890	8890	0
193	20250320	152400	23381505	8890	8890	8890	8890	0
194	20250320	152300	23381505	8890	8890	8890	8890	0
195	20250320	152200	23381505	8890	8890	8890	8890	0
196	20250320	152100	23381505	8890	8890	8890	8890	0
197	20250320	152000	23381505	8890	8890	8890	8890	0
198	20250320	151900	23381505	8890	8890	8890	8890	0
199	20250320	151800	23381505	8890	8890	8890	8890	0
200	20250320	151700	23381505	8890	8890	8890	8890	0
201	20250320	151600	23381505	8890	8890	8890	8890	0
202	20250320	151500	23381505	8890	8890	8890	8890	0
203	20250320	151400	23381505	8890	8890	8890	8890	0
204	20250320	151300	23381505	8890	8890	8890	8890	0
205	20250320	151200	23381505	8890	8890	8890	8890	6
206	20250320	151100	23328165	8890	8890	8890	8890	0
207	20250320	151000	23328165	8890	8890	8890	8890	0
208	20250320	150900	23328165	8890	8890	8890	8890	3
209	20250320	150800	23301495	8920	8920	8920	8920	0
210	20250320	150700	23301495	8920	8920	8920	8920	0
211	20250320	150600	23301495	8920	8920	8920	8920	0
212	20250320	150500	23301495	8920	8920	8920	8920	0
213	20250320	150400	23301495	8920	8920	8920	8920	0
214	20250320	150300	23301495	8920	8920	8920	8920	0
215	20250320	150200	23301495	8920	8920	8920	8920	0
216	20250320	150100	23301495	8920	8920	8920	8920	0
217	20250320	150000	23301495	8920	8920	8920	8920	0
218	20250320	145900	23301495	8920	8920	8920	8920	0
219	20250320	145800	23301495	8920	8920	8920	8920	0
220	20250320	145700	23301495	8920	8920	8920	8920	0
221	20250320	145600	23301495	8920	8920	8920	8920	0
222	20250320	145500	23301495	8920	8920	8920	8920	0
223	20250320	145400	23301495	8920	8920	8920	8920	0
224	20250320	145300	23301495	8920	8920	8920	8920	0
225	20250320	145200	23301495	8920	8920	8920	8920	0
226	20250320	145100	23301495	8920	8920	8920	8920	0
227	20250320	145000	23301495	8920	8920	8920	8920	0
228	20250320	144900	23301495	8920	8920	8920	8920	0
229	20250320	144800	23301495	8920	8920	8920	8920	0
230	20250320	144700	23301495	8920	8920	8920	8920	0
231	20250320	144600	23301495	8920	8920	8920	8920	0
232	20250320	144500	23301495	8920	8920	8920	8920	2
233	20250320	144400	23283655	8940	8940	8940	8940	0
234	20250320	144300	23283655	8940	8940	8940	8940	0
235	20250320	144200	23283655	8940	8940	8940	8940	0
236	20250320	144100	23283655	8940	8940	8940	8940	0
237	20250320	144000	23283655	8940	8940	8940	8940	0
238	20250320	143900	23283655	8940	8940	8940	8940	0
239	20250320	143800	23283655	8940	8940	8940	8940	0
240	20250320	143700	23283655	8940	8940	8940	8940	0
241	20250320	143600	23283655	8940	8940	8940	8940	0
242	20250320	143500	23283655	8940	8940	8940	8940	0
243	20250320	143400	23283655	8940	8940	8940	8940	0
244	20250320	143300	23283655	8940	8940	8940	8940	0
245	20250320	143200	23283655	8940	8940	8940	8940	0
246	20250320	143100	23283655	8940	8940	8940	8940	0
247	20250320	143000	23283655	8940	8940	8940	8940	0
248	20250320	142900	23283655	8940	8940	8940	8940	0
249	20250320	142800	23283655	8940	8940	8940	8940	0
250	20250320	142700	23283655	8940	8940	8940	8940	0
251	20250320	142600	23283655	8940	8940	8940	8940	0
252	20250320	142500	23283655	8940	8940	8940	8940	0
253	20250320	142400	23283655	8940	8940	8940	8940	0
254	20250320	142300	23283655	8940	8940	8940	8940	0
255	20250320	142200	23283655	8940	8940	8940	8940	0
256	20250320	142100	23283655	8940	8940	8940	8940	0
257	20250320	142000	23283655	8940	8940	8940	8940	0
258	20250320	141900	23283655	8940	8940	8940	8940	0
259	20250320	141800	23283655	8940	8940	8940	8940	0
260	20250320	141700	23283655	8940	8940	8940	8940	0
261	20250320	141600	23283655	8940	8940	8940	8940	0
262	20250320	141500	23283655	8940	8940	8940	8940	0
263	20250320	141400	23283655	8940	8940	8940	8940	0
264	20250320	141300	23283655	8940	8940	8940	8940	0
265	20250320	141200	23283655	8940	8940	8940	8940	0
266	20250320	141100	23283655	8940	8920	9030	8920	620
267	20250320	141000	17732625	8920	8920	8920	8920	0
268	20250320	140900	17732625	8920	8920	8920	8920	0
269	20250320	140800	17732625	8920	8920	8920	8920	0
270	20250320	140700	17732625	8920	8920	8920	8920	0
271	20250320	140600	17732625	8920	8920	8920	8920	0
272	20250320	140500	17732625	8920	8920	8920	8920	0
273	20250320	140400	17732625	8920	8920	8920	8920	0
274	20250320	140300	17732625	8920	8920	8920	8920	0
275	20250320	140200	17732625	8920	8920	8920	8920	0
276	20250320	140100	17732625	8920	8920	8920	8920	0
277	20250320	140000	17732625	8920	8920	8920	8920	0
278	20250320	135900	17732625	8920	8920	8920	8920	0
279	20250320	135800	17732625	8920	8920	8920	8920	0
280	20250320	135700	17732625	8920	8920	8920	8920	0
281	20250320	135600	17732625	8920	8920	8920	8920	0
282	20250320	135500	17732625	8920	8920	8920	8920	0
283	20250320	135400	17732625	8920	8920	8920	8920	0
284	20250320	135300	17732625	8920	8920	8920	8920	0
285	20250320	135200	17732625	8920	8920	8920	8920	0
286	20250320	135100	17732625	8920	8920	8920	8920	0
287	20250320	135000	17732625	8920	8920	8920	8920	0
288	20250320	134900	17732625	8920	8920	8920	8920	0
289	20250320	134800	17732625	8920	8920	8920	8920	40
290	20250320	134700	17375825	8920	8920	8920	8920	7
291	20250320	134600	17313385	8900	8900	8900	8900	232
292	20250320	134500	15248585	8920	8920	8920	8920	0
293	20250320	134400	15248585	8920	8920	8920	8920	0
294	20250320	134300	15248585	8920	8920	8920	8920	0
295	20250320	134200	15248585	8920	8920	8920	8920	0
296	20250320	134100	15248585	8920	8920	8920	8920	0
297	20250320	134000	15248585	8920	8920	8920	8920	0
298	20250320	133900	15248585	8920	8920	8920	8920	0
299	20250320	133800	15248585	8920	8920	8920	8920	0
300	20250320	133700	15248585	8920	8920	8920	8920	0
301	20250320	133600	15248585	8920	8920	8920	8920	0
302	20250320	133500	15248585	8920	8920	8920	8920	0
303	20250320	133400	15248585	8920	8920	8920	8920	0
304	20250320	133300	15248585	8920	8920	8920	8920	0
305	20250320	133200	15248585	8920	8920	8920	8920	0
306	20250320	133100	15248585	8920	8920	8920	8920	0
307	20250320	133000	15248585	8920	8920	8920	8920	0
308	20250320	132900	15248585	8920	8920	8920	8920	0
309	20250320	132800	15248585	8920	8920	8920	8920	0
310	20250320	132700	15248585	8920	8920	8920	8920	0
311	20250320	132600	15248585	8920	8920	8920	8920	0
312	20250320	132500	15248585	8920	8920	8920	8920	0
313	20250320	132400	15248585	8920	8920	8920	8920	0
314	20250320	132300	15248585	8920	8920	8920	8920	0
315	20250320	132200	15248585	8920	8920	8920	8920	0
316	20250320	132100	15248585	8920	8920	8920	8920	0
317	20250320	132000	15248585	8920	8920	8920	8920	0
318	20250320	131900	15248585	8920	8920	8920	8920	0
319	20250320	131800	15248585	8920	8920	8920	8920	0
320	20250320	131700	15248585	8920	8920	8920	8920	0
321	20250320	131600	15248585	8920	8920	8920	8920	0
322	20250320	131500	15248585	8920	8920	8920	8920	0
323	20250320	131400	15248585	8920	8920	8920	8920	0
324	20250320	131300	15248585	8920	8920	8920	8920	19
325	20250320	131200	15079105	8880	8880	8880	8880	0
326	20250320	131100	15079105	8880	8880	8880	8880	0
327	20250320	131000	15079105	8880	8880	8880	8880	0
328	20250320	130900	15079105	8880	8880	8880	8880	0
329	20250320	130800	15079105	8880	8880	8880	8880	0
330	20250320	130700	15079105	8880	8880	8880	8880	0
331	20250320	130600	15079105	8880	8880	8880	8880	0
332	20250320	130500	15079105	8880	8880	8880	8880	0
333	20250320	130400	15079105	8880	8880	8880	8880	0
334	20250320	130300	15079105	8880	8880	8880	8880	0
335	20250320	130200	15079105	8880	8880	8880	8880	0
336	20250320	130100	15079105	8880	8880	8880	8880	0
337	20250320	130000	15079105	8880	8880	8880	8880	0
338	20250320	125900	15079105	8880	8880	8880	8880	0
339	20250320	125800	15079105	8880	8880	8880	8880	0
340	20250320	125700	15079105	8880	8880	8880	8880	0
341	20250320	125600	15079105	8880	8880	8880	8880	0
342	20250320	125500	15079105	8880	8880	8880	8880	0
343	20250320	125400	15079105	8880	8880	8880	8880	0
344	20250320	125300	15079105	8880	8880	8880	8880	0
345	20250320	125200	15079105	8880	8880	8880	8880	0
346	20250320	125100	15079105	8880	8880	8880	8880	0
347	20250320	125000	15079105	8880	8880	8880	8880	0
348	20250320	124900	15079105	8880	8880	8880	8880	0
349	20250320	124800	15079105	8880	8880	8880	8880	0
350	20250320	124700	15079105	8880	8880	8880	8880	0
351	20250320	124600	15079105	8880	8880	8880	8880	0
352	20250320	124500	15079105	8880	8880	8880	8880	0
353	20250320	124400	15079105	8880	8880	8880	8880	0
354	20250320	124300	15079105	8880	8880	8880	8880	0
355	20250320	124200	15079105	8880	8880	8880	8880	0
356	20250320	124100	15079105	8880	8880	8880	8880	0
357	20250320	124000	15079105	8880	8880	8880	8880	0
358	20250320	123900	15079105	8880	8880	8880	8880	0
359	20250320	123800	15079105	8880	8880	8880	8880	0
360	20250320	123700	15079105	8880	8880	8880	8880	0
361	20250320	123600	15079105	8880	8880	8880	8880	0
362	20250320	123500	15079105	8880	8880	8880	8880	0
363	20250320	123400	15079105	8880	8880	8880	8880	0
364	20250320	123300	15079105	8880	8880	8880	8880	0
365	20250320	123200	15079105	8880	8880	8880	8880	0
366	20250320	123100	15079105	8880	8880	8880	8880	0
367	20250320	123000	15079105	8880	8880	8880	8880	0
368	20250320	122900	15079105	8880	8880	8880	8880	0
369	20250320	122800	15079105	8880	8880	8880	8880	0
370	20250320	122700	15079105	8880	8880	8880	8880	0
371	20250320	122600	15079105	8880	8880	8880	8880	0
372	20250320	122500	15079105	8880	8880	8880	8880	0
373	20250320	122400	15079105	8880	8880	8880	8880	0
374	20250320	122300	15079105	8880	8880	8880	8880	0
375	20250320	122200	15079105	8880	8880	8880	8880	0
376	20250320	122100	15079105	8880	8880	8880	8880	0
377	20250320	122000	15079105	8880	8880	8880	8880	0
378	20250320	121900	15079105	8880	8880	8880	8880	0
379	20250320	121800	15079105	8880	8880	8880	8880	0
380	20250320	121700	15079105	8880	8880	8880	8880	0
381	20250320	121600	15079105	8880	8880	8880	8880	0
382	20250320	121500	15079105	8880	8880	8880	8880	0
383	20250320	121400	15079105	8880	8880	8880	8880	0
384	20250320	121300	15079105	8880	8880	8880	8880	0
385	20250320	121200	15079105	8880	8880	8880	8880	0
386	20250320	121100	15079105	8880	8880	8880	8880	0
387	20250320	121000	15079105	8880	8880	8880	8880	0
388	20250320	120900	15079105	8880	8880	8880	8880	0
389	20250320	120800	15079105	8880	8880	8880	8880	0
390	20250320	120700	15079105	8880	8880	8880	8880	0
391	20250320	120600	15079105	8880	8880	8880	8880	0
392	20250320	120500	15079105	8880	8880	8880	8880	0
393	20250320	120400	15079105	8880	8880	8880	8880	0
394	20250320	120300	15079105	8880	8880	8880	8880	0
395	20250320	120200	15079105	8880	8880	8880	8880	0
396	20250320	120100	15079105	8880	8880	8880	8880	0
397	20250320	120000	15079105	8880	8880	8880	8880	0
398	20250320	115900	15079105	8880	8880	8880	8880	0
399	20250320	115800	15079105	8880	8880	8880	8880	0
400	20250320	115700	15079105	8880	8880	8880	8880	0
401	20250320	115600	15079105	8880	8880	8880	8880	0
402	20250320	115500	15079105	8880	8880	8880	8880	0
403	20250320	115400	15079105	8880	8880	8880	8880	0
404	20250320	115300	15079105	8880	8880	8880	8880	0
405	20250320	115200	15079105	8880	8880	8880	8880	0
406	20250320	115100	15079105	8880	8880	8880	8880	0
407	20250320	115000	15079105	8880	8880	8880	8880	0
408	20250320	114900	15079105	8880	8900	8900	8880	6
409	20250320	114800	15025795	8880	8880	8880	8880	0
410	20250320	114700	15025795	8880	8880	8880	8880	0
411	20250320	114600	15025795	8880	8880	8880	8880	0
412	20250320	114500	15025795	8880	8880	8880	8880	0
413	20250320	114400	15025795	8880	8880	8880	8880	0
414	20250320	114300	15025795	8880	8880	8880	8880	0
415	20250320	114200	15025795	8880	8880	8880	8880	0
416	20250320	114100	15025795	8880	8880	8880	8880	0
417	20250320	114000	15025795	8880	8880	8880	8880	0
418	20250320	113900	15025795	8880	8880	8880	8880	0
419	20250320	113800	15025795	8880	8880	8880	8880	0
420	20250320	113700	15025795	8880	8880	8880	8880	0
421	20250320	113600	15025795	8880	8880	8880	8880	0
422	20250320	113500	15025795	8880	8880	8880	8880	0
423	20250320	113400	15025795	8880	8880	8880	8880	0
424	20250320	113300	15025795	8880	8880	8880	8880	0
425	20250320	113200	15025795	8880	8880	8880	8880	0
426	20250320	113100	15025795	8880	8880	8880	8880	0
427	20250320	113000	15025795	8880	8880	8880	8880	0
428	20250320	112900	15025795	8880	8880	8880	8880	0
429	20250320	112800	15025795	8880	8880	8880	8880	0
430	20250320	112700	15025795	8880	8880	8880	8880	0
431	20250320	112600	15025795	8880	8880	8880	8880	0
432	20250320	112500	15025795	8880	8880	8880	8880	0
433	20250320	112400	15025795	8880	8880	8880	8880	0
434	20250320	112300	15025795	8880	8880	8880	8880	0
435	20250320	112200	15025795	8880	8880	8880	8880	0
436	20250320	112100	15025795	8880	8880	8880	8880	0
437	20250320	112000	15025795	8880	8880	8880	8880	0
438	20250320	111900	15025795	8880	8880	8880	8880	0
439	20250320	111800	15025795	8880	8880	8880	8880	0
440	20250320	111700	15025795	8880	8880	8880	8880	0
441	20250320	111600	15025795	8880	8880	8880	8880	0
442	20250320	111500	15025795	8880	8880	8880	8880	0
443	20250320	111400	15025795	8880	8880	8880	8880	0
444	20250320	111300	15025795	8880	8880	8880	8880	1
445	20250320	111200	15016915	8880	8880	8880	8880	0
446	20250320	111100	15016915	8880	8880	8880	8880	0
447	20250320	111000	15016915	8880	8880	8880	8880	0
448	20250320	110900	15016915	8880	8880	8880	8880	0
449	20250320	110800	15016915	8880	8880	8880	8880	0
450	20250320	110700	15016915	8880	8880	8880	8880	0
451	20250320	110600	15016915	8880	8880	8880	8880	0
452	20250320	110500	15016915	8880	8880	8880	8880	0
453	20250320	110400	15016915	8880	8880	8880	8880	0
454	20250320	110300	15016915	8880	8880	8880	8880	0
455	20250320	110200	15016915	8880	8880	8880	8880	0
456	20250320	110100	15016915	8880	8880	8880	8880	0
457	20250320	110000	15016915	8880	8880	8880	8880	0
458	20250320	105900	15016915	8880	8880	8880	8880	0
459	20250320	105800	15016915	8880	8880	8880	8880	0
460	20250320	105700	15016915	8880	8880	8880	8880	0
461	20250320	105600	15016915	8880	8880	8880	8880	0
462	20250320	105500	15016915	8880	8880	8880	8880	0
463	20250320	105400	15016915	8880	8880	8880	8880	0
464	20250320	105300	15016915	8880	8880	8880	8880	0
465	20250320	105200	15016915	8880	8880	8880	8880	0
466	20250320	105100	15016915	8880	8880	8880	8880	0
467	20250320	105000	15016915	8880	8880	8880	8880	0
468	20250320	104900	15016915	8880	8880	8880	8880	0
469	20250320	104800	15016915	8880	8880	8880	8880	1
470	20250320	104700	15008035	8920	8920	8920	8920	0
471	20250320	104600	15008035	8920	8920	8920	8920	0
472	20250320	104500	15008035	8920	8920	8920	8920	0
473	20250320	104400	15008035	8920	8920	8920	8920	2
474	20250320	104300	14990195	8870	8870	8870	8870	0
475	20250320	104200	14990195	8870	8870	8870	8870	0
476	20250320	104100	14990195	8870	8870	8870	8870	0
477	20250320	104000	14990195	8870	8870	8870	8870	0
478	20250320	103900	14990195	8870	8870	8870	8870	0
479	20250320	103800	14990195	8870	8870	8870	8870	0
480	20250320	103700	14990195	8870	8870	8870	8870	0
481	20250320	103600	14990195	8870	8870	8870	8870	0
482	20250320	103500	14990195	8870	8870	8870	8870	0
483	20250320	103400	14990195	8870	8870	8870	8870	2
484	20250320	103300	14972455	8870	8870	8870	8870	0
485	20250320	103200	14972455	8870	8870	8870	8870	0
486	20250320	103100	14972455	8870	8870	8870	8870	0
487	20250320	103000	14972455	8870	8870	8870	8870	0
488	20250320	102900	14972455	8870	8870	8870	8870	0
489	20250320	102800	14972455	8870	8870	8870	8870	0
490	20250320	102700	14972455	8870	8870	8870	8870	0
491	20250320	102600	14972455	8870	8870	8870	8870	0
492	20250320	102500	14972455	8870	8870	8870	8870	0
493	20250320	102400	14972455	8870	8870	8870	8870	0
494	20250320	102300	14972455	8870	8870	8870	8870	0
495	20250320	102200	14972455	8870	8870	8870	8870	0
496	20250320	102100	14972455	8870	8870	8870	8870	0
497	20250320	102000	14972455	8870	8870	8870	8870	0
498	20250320	101900	14972455	8870	8870	8870	8870	0
499	20250320	101800	14972455	8870	8870	8870	8870	0
500	20250320	101700	14972455	8870	8870	8870	8870	0
501	20250320	101600	14972455	8870	8870	8870	8870	79
502	20250320	101500	14271725	8930	8930	8930	8930	0
503	20250320	101400	14271725	8930	8930	8930	8930	0
504	20250320	101300	14271725	8930	8930	8930	8930	0
505	20250320	101200	14271725	8930	8930	8930	8930	12
506	20250320	101100	14164565	8920	8920	8920	8920	0
507	20250320	101000	14164565	8920	8920	8920	8920	0
508	20250320	100900	14164565	8920	8920	8920	8920	0
509	20250320	100800	14164565	8920	8920	8920	8920	2
510	20250320	100700	14146725	8920	8920	8920	8920	0
511	20250320	100600	14146725	8920	8920	8920	8920	0
512	20250320	100500	14146725	8920	8920	8920	8920	0
513	20250320	100400	14146725	8920	8920	8920	8920	0
514	20250320	100300	14146725	8920	8920	8920	8920	0
515	20250320	100200	14146725	8920	8920	8920	8920	0
516	20250320	100100	14146725	8920	8920	8920	8920	43
517	20250320	100000	13763165	8860	8860	8860	8860	0
518	20250320	095900	13763165	8860	8860	8860	8860	0
519	20250320	095800	13763165	8860	8860	8860	8860	100
520	20250320	095700	12877165	8860	8860	8860	8860	0
521	20250320	095600	12877165	8860	8860	8860	8860	0
522	20250320	095500	12877165	8860	8860	8860	8860	0
523	20250320	095400	12877165	8860	8860	8860	8860	0
524	20250320	095300	12877165	8860	8860	8860	8860	0
525	20250320	095200	12877165	8860	8860	8860	8860	0
526	20250320	095100	12877165	8860	8860	8860	8860	0
527	20250320	095000	12877165	8860	8860	8860	8860	0
528	20250320	094900	12877165	8860	8860	8860	8860	126
529	20250320	094800	11760805	8860	8860	8860	8860	0
530	20250320	094700	11760805	8860	8860	8860	8860	2
531	20250320	094600	11743085	8860	8860	8860	8860	0
532	20250320	094500	11743085	8860	8860	8860	8860	0
533	20250320	094400	11743085	8860	8860	8860	8860	0
534	20250320	094300	11743085	8860	8860	8860	8860	0
535	20250320	094200	11743085	8860	8860	8860	8860	0
536	20250320	094100	11743085	8860	8860	8860	8860	0
537	20250320	094000	11743085	8860	8860	8860	8860	0
538	20250320	093900	11743085	8860	8860	8860	8860	0
539	20250320	093800	11743085	8860	8860	8860	8860	0
540	20250320	093700	11743085	8860	8860	8860	8860	0
541	20250320	093600	11743085	8860	8860	8860	8860	0
542	20250320	093500	11743085	8860	8860	8860	8860	0
543	20250320	093400	11743085	8860	8860	8860	8860	0
544	20250320	093300	11743085	8860	8860	8860	8860	0
545	20250320	093200	11743085	8860	8900	8900	8860	1302
546	20250320	093100	179625	8970	8970	8970	8970	0
547	20250320	093000	179625	8970	8970	8970	8970	0
548	20250320	092900	179625	8970	8970	8970	8970	0
549	20250320	092800	179625	8970	8970	8970	8970	0
550	20250320	092700	179625	8970	8970	8970	8970	0
551	20250320	092600	179625	8970	8970	8970	8970	0
552	20250320	092500	179625	8970	8970	8970	8970	0
553	20250320	092400	179625	8970	8970	8970	8970	0
554	20250320	092300	179625	8970	8970	8970	8970	1
555	20250320	092200	170655	9000	9000	9000	9000	0
556	20250320	092100	170655	9000	9000	9000	9000	0
557	20250320	092000	170655	9000	9000	9000	9000	0
558	20250320	091900	170655	9000	9000	9000	9000	0
559	20250320	091800	170655	9000	9000	9000	9000	0
560	20250320	091700	170655	9000	9000	9000	9000	0
561	20250320	091600	170655	9000	9000	9000	9000	0
562	20250320	091500	170655	9000	9000	9000	9000	0
563	20250320	091400	170655	9000	9000	9000	9000	0
564	20250320	091300	170655	9000	9000	9000	9000	0
565	20250320	091200	170655	9000	9000	9000	9000	0
566	20250320	091100	170655	9000	9000	9000	9000	0
567	20250320	091000	170655	9000	8955	9000	8955	10
568	20250320	090900	80790	8880	8880	8880	8880	0
569	20250320	090800	80790	8880	8880	8880	8880	0
570	20250320	090700	80790	8880	8880	8880	8880	0
571	20250320	090600	80790	8880	8880	8880	8880	0
572	20250320	090500	80790	8880	8880	8880	8880	0
573	20250320	090400	80790	8880	8880	8880	8880	0
574	20250320	090300	80790	8880	8880	8880	8880	0
575	20250320	090200	80790	8880	8880	8880	8880	3
576	20250320	090100	54150	9050	8900	9050	8900	6
577	20250320	090000	0	9020	9020	9020	9020	0