KissMeData/093920/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	200800	26694530	5300	5300	5300	5300	10
3	20250317	200700	26694530	5300	5300	5300	5300	0
4	20250317	200600	26694530	5300	5300	5300	5300	0
5	20250317	200500	26694530	5300	5300	5300	5300	0
6	20250317	200400	26694530	5300	5300	5300	5300	0
7	20250317	200300	26694530	5300	5300	5300	5300	0
8	20250317	200200	26694530	5300	5300	5300	5300	0
9	20250317	200100	26694530	5300	5300	5300	5300	0
10	20250317	200000	26694530	5300	5300	5300	5300	0
11	20250317	195900	26694530	5300	5300	5300	5300	0
12	20250317	195800	26694530	5300	5300	5300	5300	0
13	20250317	195700	26694530	5300	5300	5300	5300	0
14	20250317	195600	26694530	5300	5300	5300	5300	0
15	20250317	195500	26694530	5300	5300	5300	5300	0
16	20250317	195400	26694530	5300	5300	5300	5300	0
17	20250317	195300	26694530	5300	5300	5300	5300	0
18	20250317	195200	26694530	5300	5300	5300	5300	0
19	20250317	195100	26694530	5300	5300	5300	5300	0
20	20250317	195000	26694530	5300	5300	5300	5300	0
21	20250317	194900	26694530	5300	5300	5300	5300	0
22	20250317	194800	26694530	5300	5300	5300	5300	0
23	20250317	194700	26694530	5300	5300	5300	5300	0
24	20250317	194600	26694530	5300	5300	5300	5300	0
25	20250317	194500	26694530	5300	5300	5300	5300	0
26	20250317	194400	26694530	5300	5300	5300	5300	0
27	20250317	194300	26694530	5300	5300	5300	5300	0
28	20250317	194200	26694530	5300	5300	5300	5300	0
29	20250317	194100	26694530	5300	5300	5300	5300	0
30	20250317	194000	26694530	5300	5300	5300	5300	0
31	20250317	193900	26694530	5300	5300	5300	5300	0
32	20250317	193800	26694530	5300	5300	5300	5300	10
33	20250317	193700	26694530	5300	5300	5300	5300	0
34	20250317	193600	26694530	5300	5300	5300	5300	0
35	20250317	193500	26694530	5300	5300	5300	5300	0
36	20250317	193400	26694530	5300	5300	5300	5300	0
37	20250317	193300	26694530	5300	5300	5300	5300	0
38	20250317	193200	26694530	5300	5300	5300	5300	0
39	20250317	193100	26694530	5300	5300	5300	5300	0
40	20250317	193000	26694530	5300	5300	5300	5300	0
41	20250317	192900	26694530	5300	5300	5300	5300	0
42	20250317	192800	26694530	5300	5300	5300	5300	0
43	20250317	192700	26694530	5300	5300	5300	5300	0
44	20250317	192600	26694530	5300	5300	5300	5300	0
45	20250317	192500	26694530	5300	5300	5300	5300	0
46	20250317	192400	26694530	5300	5300	5300	5300	0
47	20250317	192300	26694530	5300	5300	5300	5300	0
48	20250317	192200	26694530	5300	5300	5300	5300	0
49	20250317	192100	26694530	5300	5300	5300	5300	0
50	20250317	192000	26694530	5300	5300	5300	5300	0
51	20250317	191900	26694530	5300	5300	5300	5300	0
52	20250317	191800	26694530	5300	5300	5300	5300	0
53	20250317	191700	26694530	5300	5300	5300	5300	0
54	20250317	191600	26694530	5300	5300	5300	5300	0
55	20250317	191500	26694530	5300	5300	5300	5300	0
56	20250317	191400	26694530	5300	5300	5300	5300	0
57	20250317	191300	26694530	5300	5300	5300	5300	0
58	20250317	191200	26694530	5300	5300	5300	5300	0
59	20250317	191100	26694530	5300	5300	5300	5300	0
60	20250317	191000	26694530	5300	5300	5300	5300	0
61	20250317	190900	26694530	5300	5300	5300	5300	0
62	20250317	190800	26694530	5300	5300	5300	5300	10
63	20250317	190700	26694530	5300	5300	5300	5300	0
64	20250317	190600	26694530	5300	5300	5300	5300	0
65	20250317	190500	26694530	5300	5300	5300	5300	0
66	20250317	190400	26694530	5300	5300	5300	5300	0
67	20250317	190300	26694530	5300	5300	5300	5300	0
68	20250317	190200	26694530	5300	5300	5300	5300	0
69	20250317	190100	26694530	5300	5300	5300	5300	0
70	20250317	190000	26694530	5300	5300	5300	5300	0
71	20250317	185900	26694530	5300	5300	5300	5300	0
72	20250317	185800	26694530	5300	5300	5300	5300	0
73	20250317	185700	26694530	5300	5300	5300	5300	0
74	20250317	185600	26694530	5300	5300	5300	5300	0
75	20250317	185500	26694530	5300	5300	5300	5300	0
76	20250317	185400	26694530	5300	5300	5300	5300	0
77	20250317	185300	26694530	5300	5300	5300	5300	0
78	20250317	185200	26694530	5300	5300	5300	5300	0
79	20250317	185100	26694530	5300	5300	5300	5300	0
80	20250317	185000	26694530	5300	5300	5300	5300	0
81	20250317	184900	26694530	5300	5300	5300	5300	0
82	20250317	184800	26694530	5300	5300	5300	5300	0
83	20250317	184700	26694530	5300	5300	5300	5300	0
84	20250317	184600	26694530	5300	5300	5300	5300	0
85	20250317	184500	26694530	5300	5300	5300	5300	0
86	20250317	184400	26694530	5300	5300	5300	5300	0
87	20250317	184300	26694530	5300	5300	5300	5300	0
88	20250317	184200	26694530	5300	5300	5300	5300	0
89	20250317	184100	26694530	5300	5300	5300	5300	0
90	20250317	184000	26694530	5300	5300	5300	5300	0
91	20250317	183900	26694530	5300	5300	5300	5300	0
92	20250317	183800	26694530	5300	5300	5300	5300	10
93	20250317	183700	26694530	5300	5300	5300	5300	0
94	20250317	183600	26694530	5300	5300	5300	5300	0
95	20250317	183500	26694530	5300	5300	5300	5300	0
96	20250317	183400	26694530	5300	5300	5300	5300	0
97	20250317	183300	26694530	5300	5300	5300	5300	0
98	20250317	183200	26694530	5300	5300	5300	5300	0
99	20250317	183100	26694530	5300	5300	5300	5300	0
100	20250317	183000	26694530	5300	5300	5300	5300	0
101	20250317	182900	26694530	5300	5300	5300	5300	0
102	20250317	182800	26694530	5300	5300	5300	5300	0
103	20250317	182700	26694530	5300	5300	5300	5300	0
104	20250317	182600	26694530	5300	5300	5300	5300	0
105	20250317	182500	26694530	5300	5300	5300	5300	0
106	20250317	182400	26694530	5300	5300	5300	5300	0
107	20250317	182300	26694530	5300	5300	5300	5300	0
108	20250317	182200	26694530	5300	5300	5300	5300	0
109	20250317	182100	26694530	5300	5300	5300	5300	0
110	20250317	182000	26694530	5300	5300	5300	5300	0
111	20250317	181900	26694530	5300	5300	5300	5300	0
112	20250317	181800	26694530	5300	5300	5300	5300	0
113	20250317	181700	26694530	5300	5300	5300	5300	0
114	20250317	181600	26694530	5300	5300	5300	5300	0
115	20250317	181500	26694530	5300	5300	5300	5300	0
116	20250317	181400	26694530	5300	5300	5300	5300	0
117	20250317	181300	26694530	5300	5300	5300	5300	0
118	20250317	181200	26694530	5300	5300	5300	5300	0
119	20250317	181100	26694530	5300	5300	5300	5300	0
120	20250317	181000	26694530	5300	5300	5300	5300	0
121	20250317	180900	26694530	5300	5300	5300	5300	0
122	20250317	180800	26694530	5300	5300	5300	5300	10
123	20250317	180700	26694530	5300	5300	5300	5300	0
124	20250317	180600	26694530	5300	5300	5300	5300	0
125	20250317	180500	26694530	5300	5300	5300	5300	0
126	20250317	180400	26694530	5300	5300	5300	5300	0
127	20250317	180300	26694530	5300	5300	5300	5300	0
128	20250317	180200	26694530	5300	5300	5300	5300	0
129	20250317	180100	26694530	5300	5300	5300	5300	0
130	20250317	180000	26694530	5300	5300	5300	5300	0
131	20250317	175900	26694530	5300	5300	5300	5300	0
132	20250317	175800	26694530	5300	5300	5300	5300	0
133	20250317	175700	26694530	5300	5300	5300	5300	0
134	20250317	175600	26694530	5300	5300	5300	5300	0
135	20250317	175500	26694530	5300	5300	5300	5300	0
136	20250317	175400	26694530	5300	5300	5300	5300	0
137	20250317	175300	26694530	5300	5300	5300	5300	0
138	20250317	175200	26694530	5300	5300	5300	5300	0
139	20250317	175100	26694530	5300	5300	5300	5300	0
140	20250317	175000	26694530	5300	5300	5300	5300	0
141	20250317	174900	26694530	5300	5300	5300	5300	0
142	20250317	174800	26694530	5300	5300	5300	5300	0
143	20250317	174700	26694530	5300	5300	5300	5300	0
144	20250317	174600	26694530	5300	5300	5300	5300	0
145	20250317	174500	26694530	5300	5300	5300	5300	0
146	20250317	174400	26694530	5300	5300	5300	5300	0
147	20250317	174300	26694530	5300	5300	5300	5300	0
148	20250317	174200	26694530	5300	5300	5300	5300	0
149	20250317	174100	26694530	5300	5300	5300	5300	0
150	20250317	174000	26694530	5300	5300	5300	5300	0
151	20250317	173900	26694530	5300	5300	5300	5300	0
152	20250317	173800	26694530	5300	5300	5300	5300	10
153	20250317	173700	26694530	5300	5300	5300	5300	0
154	20250317	173600	26694530	5300	5300	5300	5300	0
155	20250317	173500	26694530	5300	5300	5300	5300	0
156	20250317	173400	26694530	5300	5300	5300	5300	0
157	20250317	173300	26694530	5300	5300	5300	5300	0
158	20250317	173200	26694530	5300	5300	5300	5300	0
159	20250317	173100	26694530	5300	5300	5300	5300	0
160	20250317	173000	26694530	5300	5300	5300	5300	0
161	20250317	172900	26694530	5300	5300	5300	5300	0
162	20250317	172800	26694530	5300	5300	5300	5300	0
163	20250317	172700	26694530	5300	5300	5300	5300	0
164	20250317	172600	26694530	5300	5300	5300	5300	0
165	20250317	172500	26694530	5300	5300	5300	5300	0
166	20250317	172400	26694530	5300	5300	5300	5300	0
167	20250317	172300	26694530	5300	5300	5300	5300	0
168	20250317	172200	26694530	5300	5300	5300	5300	0
169	20250317	172100	26694530	5300	5300	5300	5300	0
170	20250317	172000	26694530	5300	5300	5300	5300	0
171	20250317	171900	26694530	5300	5300	5300	5300	0
172	20250317	171800	26694530	5300	5300	5300	5300	0
173	20250317	171700	26694530	5300	5300	5300	5300	0
174	20250317	171600	26694530	5300	5300	5300	5300	0
175	20250317	171500	26694530	5300	5300	5300	5300	0
176	20250317	171400	26694530	5300	5300	5300	5300	0
177	20250317	171300	26694530	5300	5300	5300	5300	0
178	20250317	171200	26694530	5300	5300	5300	5300	0
179	20250317	171100	26694530	5300	5300	5300	5300	0
180	20250317	171000	26694530	5300	5300	5300	5300	0
181	20250317	170900	26694530	5300	5300	5300	5300	0
182	20250317	170800	26694530	5300	5300	5300	5300	10
183	20250317	170700	26694530	5300	5300	5300	5300	0
184	20250317	170600	26694530	5300	5300	5300	5300	0
185	20250317	170500	26694530	5300	5300	5300	5300	0
186	20250317	170400	26694530	5300	5300	5300	5300	0
187	20250317	170300	26694530	5300	5300	5300	5300	0
188	20250317	170200	26694530	5300	5300	5300	5300	0
189	20250317	170100	26694530	5300	5300	5300	5300	0
190	20250317	170000	26694530	5300	5300	5300	5300	0
191	20250317	165900	26694530	5300	5300	5300	5300	0
192	20250317	165800	26694530	5300	5300	5300	5300	0
193	20250317	165700	26694530	5300	5300	5300	5300	0
194	20250317	165600	26694530	5300	5300	5300	5300	0
195	20250317	165500	26694530	5300	5300	5300	5300	0
196	20250317	165400	26694530	5300	5300	5300	5300	0
197	20250317	165300	26694530	5300	5300	5300	5300	0
198	20250317	165200	26694530	5300	5300	5300	5300	0
199	20250317	165100	26694530	5300	5300	5300	5300	0
200	20250317	165000	26694530	5300	5300	5300	5300	0
201	20250317	164900	26694530	5300	5300	5300	5300	0
202	20250317	164800	26694530	5300	5300	5300	5300	0
203	20250317	164700	26694530	5300	5300	5300	5300	0
204	20250317	164600	26694530	5300	5300	5300	5300	0
205	20250317	164500	26694530	5300	5300	5300	5300	0
206	20250317	164400	26694530	5300	5300	5300	5300	0
207	20250317	164300	26694530	5300	5300	5300	5300	0
208	20250317	164200	26694530	5300	5300	5300	5300	0
209	20250317	164100	26694530	5300	5300	5300	5300	0
210	20250317	164000	26694530	5300	5300	5300	5300	0
211	20250317	163900	26694530	5300	5300	5300	5300	0
212	20250317	163800	26694530	5300	5300	5300	5300	10
213	20250317	163700	26694530	5300	5300	5300	5300	0
214	20250317	163600	26694530	5300	5300	5300	5300	0
215	20250317	163500	26694530	5300	5300	5300	5300	0
216	20250317	163400	26694530	5300	5300	5300	5300	0
217	20250317	163300	26694530	5300	5300	5300	5300	0
218	20250317	163200	26694530	5300	5300	5300	5300	0
219	20250317	163100	26694530	5300	5300	5300	5300	0
220	20250317	163000	26694530	5300	5300	5300	5300	0
221	20250317	162900	26694530	5300	5300	5300	5300	0
222	20250317	162800	26694530	5300	5300	5300	5300	0
223	20250317	162700	26694530	5300	5300	5300	5300	0
224	20250317	162600	26694530	5300	5300	5300	5300	0
225	20250317	162500	26694530	5300	5300	5300	5300	0
226	20250317	162400	26694530	5300	5300	5300	5300	0
227	20250317	162300	26694530	5300	5300	5300	5300	0
228	20250317	162200	26694530	5300	5300	5300	5300	0
229	20250317	162100	26694530	5300	5300	5300	5300	0
230	20250317	162000	26694530	5300	5300	5300	5300	0
231	20250317	161900	26694530	5300	5300	5300	5300	0
232	20250317	161800	26694530	5300	5300	5300	5300	0
233	20250317	161700	26694530	5300	5300	5300	5300	0
234	20250317	161600	26694530	5300	5300	5300	5300	0
235	20250317	161500	26694530	5300	5300	5300	5300	0
236	20250317	161400	26694530	5300	5300	5300	5300	0
237	20250317	161300	26694530	5300	5300	5300	5300	0
238	20250317	161200	26694530	5300	5300	5300	5300	0
239	20250317	161100	26694530	5300	5300	5300	5300	0
240	20250317	161000	26694530	5300	5300	5300	5300	0
241	20250317	160900	26694530	5300	5300	5300	5300	0
242	20250317	160800	26694530	5300	5300	5300	5300	10
243	20250317	160700	26694530	5300	5300	5300	5300	0
244	20250317	160600	26694530	5300	5300	5300	5300	0
245	20250317	160500	26694530	5300	5300	5300	5300	0
246	20250317	160400	26694530	5300	5300	5300	5300	0
247	20250317	160300	26694530	5300	5300	5300	5300	0
248	20250317	160200	26694530	5300	5300	5300	5300	0
249	20250317	160100	26694530	5300	5300	5300	5300	0
250	20250317	160000	26694530	5300	5300	5300	5300	0
251	20250317	155900	26694530	5300	5300	5300	5300	0
252	20250317	155800	26694530	5300	5300	5300	5300	0
253	20250317	155700	26694530	5300	5300	5300	5300	0
254	20250317	155600	26694530	5300	5300	5300	5300	0
255	20250317	155500	26694530	5300	5300	5300	5300	0
256	20250317	155400	26694530	5300	5300	5300	5300	0
257	20250317	155300	26694530	5300	5300	5300	5300	0
258	20250317	155200	26694530	5300	5300	5300	5300	0
259	20250317	155100	26694530	5300	5300	5300	5300	0
260	20250317	155000	26694530	5300	5300	5300	5300	0
261	20250317	154900	26694530	5300	5300	5300	5300	0
262	20250317	154800	26694530	5300	5300	5300	5300	0
263	20250317	154700	26694530	5300	5300	5300	5300	0
264	20250317	154600	26694530	5300	5300	5300	5300	0
265	20250317	154500	26694530	5300	5300	5300	5300	0
266	20250317	154400	26694530	5300	5300	5300	5300	0
267	20250317	154300	26694530	5300	5300	5300	5300	0
268	20250317	154200	26694530	5300	5300	5300	5300	0
269	20250317	154100	26694530	5300	5300	5300	5300	0
270	20250317	154000	26694530	5300	5300	5300	5300	0
271	20250317	153900	26694530	5300	5300	5300	5300	0
272	20250317	153800	26694530	5300	5300	5300	5300	10
273	20250317	153700	26694530	5300	5300	5300	5300	0
274	20250317	153600	26694530	5300	5300	5300	5300	0
275	20250317	153500	26694530	5300	5300	5300	5300	0
276	20250317	153400	26694530	5300	5300	5300	5300	0
277	20250317	153300	26694530	5300	5300	5300	5300	0
278	20250317	153200	26694530	5300	5300	5300	5300	0
279	20250317	153100	26694530	5300	5300	5300	5300	0
280	20250317	153000	26694530	5300	5300	5300	5300	10
281	20250317	152900	26641530	5300	5300	5300	5300	0
282	20250317	152800	26641530	5300	5300	5300	5300	0
283	20250317	152700	26641530	5300	5300	5300	5300	0
284	20250317	152600	26641530	5300	5300	5300	5300	0
285	20250317	152500	26641530	5300	5300	5300	5300	0
286	20250317	152400	26641530	5300	5300	5300	5300	0
287	20250317	152300	26641530	5300	5300	5300	5300	0
288	20250317	152200	26641530	5300	5300	5300	5300	0
289	20250317	152100	26641530	5300	5300	5300	5300	0
290	20250317	152000	26641530	5300	5300	5300	5300	0
291	20250317	151900	26641530	5300	5300	5300	5300	1
292	20250317	151800	26636230	5290	5280	5290	5280	217
293	20250317	151700	25488340	5270	5270	5270	5270	0
294	20250317	151600	25488340	5270	5270	5270	5270	0
295	20250317	151500	25488340	5270	5270	5270	5270	0
296	20250317	151400	25488340	5270	5270	5270	5270	0
297	20250317	151300	25488340	5270	5270	5270	5270	0
298	20250317	151200	25488340	5270	5270	5270	5270	0
299	20250317	151100	25488340	5270	5270	5270	5270	0
300	20250317	151000	25488340	5270	5270	5270	5270	0
301	20250317	150900	25488340	5270	5270	5270	5270	0
302	20250317	150800	25488340	5270	5270	5270	5270	0
303	20250317	150700	25488340	5270	5270	5270	5270	0
304	20250317	150600	25488340	5270	5270	5270	5270	0
305	20250317	150500	25488340	5270	5270	5270	5270	0
306	20250317	150400	25488340	5270	5270	5270	5270	0
307	20250317	150300	25488340	5270	5270	5270	5270	0
308	20250317	150200	25488340	5270	5270	5270	5270	0
309	20250317	150100	25488340	5270	5270	5270	5270	0
310	20250317	150000	25488340	5270	5270	5270	5270	0
311	20250317	145900	25488340	5270	5270	5270	5270	0
312	20250317	145800	25488340	5270	5270	5270	5270	0
313	20250317	145700	25488340	5270	5270	5270	5270	0
314	20250317	145600	25488340	5270	5270	5270	5270	0
315	20250317	145500	25488340	5270	5270	5270	5270	0
316	20250317	145400	25488340	5270	5270	5270	5270	0
317	20250317	145300	25488340	5270	5270	5270	5270	0
318	20250317	145200	25488340	5270	5270	5270	5270	0
319	20250317	145100	25488340	5270	5270	5270	5270	0
320	20250317	145000	25488340	5270	5270	5270	5270	0
321	20250317	144900	25488340	5270	5270	5270	5270	0
322	20250317	144800	25488340	5270	5270	5270	5270	6
323	20250317	144700	25456720	5270	5270	5270	5270	0
324	20250317	144600	25456720	5270	5270	5270	5270	0
325	20250317	144500	25456720	5270	5270	5270	5270	0
326	20250317	144400	25456720	5270	5270	5270	5270	0
327	20250317	144300	25456720	5270	5270	5270	5270	0
328	20250317	144200	25456720	5270	5270	5270	5270	0
329	20250317	144100	25456720	5270	5270	5270	5270	610
330	20250317	144000	22242020	5270	5270	5270	5270	0
331	20250317	143900	22242020	5270	5270	5270	5270	20
332	20250317	143800	22136620	5270	5270	5270	5270	0
333	20250317	143700	22136620	5270	5270	5270	5270	700
334	20250317	143600	18447620	5270	5270	5270	5270	0
335	20250317	143500	18447620	5270	5270	5270	5270	300
336	20250317	143400	16866620	5270	5270	5270	5270	0
337	20250317	143300	16866620	5270	5280	5280	5270	150
338	20250317	143200	16076100	5270	5270	5270	5270	0
339	20250317	143100	16076100	5270	5270	5270	5270	0
340	20250317	143000	16076100	5270	5270	5270	5270	0
341	20250317	142900	16076100	5270	5270	5270	5270	0
342	20250317	142800	16076100	5270	5270	5270	5270	0
343	20250317	142700	16076100	5270	5270	5270	5270	0
344	20250317	142600	16076100	5270	5270	5270	5270	0
345	20250317	142500	16076100	5270	5270	5270	5270	0
346	20250317	142400	16076100	5270	5270	5270	5270	1
347	20250317	142300	16070830	5270	5270	5270	5270	0
348	20250317	142200	16070830	5270	5270	5270	5270	0
349	20250317	142100	16070830	5270	5270	5270	5270	0
350	20250317	142000	16070830	5270	5270	5270	5270	0
351	20250317	141900	16070830	5270	5270	5270	5270	0
352	20250317	141800	16070830	5270	5270	5270	5270	0
353	20250317	141700	16070830	5270	5270	5270	5270	0
354	20250317	141600	16070830	5270	5270	5270	5270	0
355	20250317	141500	16070830	5270	5270	5270	5270	0
356	20250317	141400	16070830	5270	5270	5270	5270	0
357	20250317	141300	16070830	5270	5270	5270	5270	0
358	20250317	141200	16070830	5270	5270	5270	5270	0
359	20250317	141100	16070830	5270	5270	5270	5270	0
360	20250317	141000	16070830	5270	5270	5270	5270	0
361	20250317	140900	16070830	5270	5270	5270	5270	0
362	20250317	140800	16070830	5270	5270	5270	5270	0
363	20250317	140700	16070830	5270	5270	5270	5270	0
364	20250317	140600	16070830	5270	5270	5270	5270	0
365	20250317	140500	16070830	5270	5270	5270	5270	0
366	20250317	140400	16070830	5270	5270	5270	5270	0
367	20250317	140300	16070830	5270	5270	5270	5270	0
368	20250317	140200	16070830	5270	5270	5270	5270	0
369	20250317	140100	16070830	5270	5270	5270	5270	0
370	20250317	140000	16070830	5270	5270	5270	5270	0
371	20250317	135900	16070830	5270	5270	5270	5270	0
372	20250317	135800	16070830	5270	5270	5270	5270	0
373	20250317	135700	16070830	5270	5270	5270	5270	0
374	20250317	135600	16070830	5270	5270	5270	5270	0
375	20250317	135500	16070830	5270	5270	5270	5270	0
376	20250317	135400	16070830	5270	5270	5270	5270	0
377	20250317	135300	16070830	5270	5270	5270	5270	0
378	20250317	135200	16070830	5270	5270	5270	5270	0
379	20250317	135100	16070830	5270	5270	5270	5270	0
380	20250317	135000	16070830	5270	5270	5270	5270	0
381	20250317	134900	16070830	5270	5270	5270	5270	0
382	20250317	134800	16070830	5270	5270	5270	5270	0
383	20250317	134700	16070830	5270	5270	5270	5270	0
384	20250317	134600	16070830	5270	5270	5270	5270	0
385	20250317	134500	16070830	5270	5270	5270	5270	0
386	20250317	134400	16070830	5270	5270	5270	5270	0
387	20250317	134300	16070830	5270	5270	5270	5270	0
388	20250317	134200	16070830	5270	5270	5270	5270	0
389	20250317	134100	16070830	5270	5270	5270	5270	0
390	20250317	134000	16070830	5270	5270	5270	5270	0
391	20250317	133900	16070830	5270	5270	5270	5270	0
392	20250317	133800	16070830	5270	5270	5270	5270	0
393	20250317	133700	16070830	5270	5270	5270	5270	0
394	20250317	133600	16070830	5270	5270	5270	5270	0
395	20250317	133500	16070830	5270	5270	5270	5270	0
396	20250317	133400	16070830	5270	5270	5270	5270	0
397	20250317	133300	16070830	5270	5270	5270	5270	0
398	20250317	133200	16070830	5270	5270	5270	5270	0
399	20250317	133100	16070830	5270	5270	5270	5270	0
400	20250317	133000	16070830	5270	5270	5270	5270	0
401	20250317	132900	16070830	5270	5270	5270	5270	0
402	20250317	132800	16070830	5270	5270	5270	5270	0
403	20250317	132700	16070830	5270	5270	5270	5270	0
404	20250317	132600	16070830	5270	5270	5270	5270	0
405	20250317	132500	16070830	5270	5270	5270	5270	0
406	20250317	132400	16070830	5270	5270	5270	5270	0
407	20250317	132300	16070830	5270	5270	5270	5270	0
408	20250317	132200	16070830	5270	5270	5270	5270	0
409	20250317	132100	16070830	5270	5270	5270	5270	0
410	20250317	132000	16070830	5270	5270	5270	5270	0
411	20250317	131900	16070830	5270	5270	5270	5270	0
412	20250317	131800	16070830	5270	5270	5270	5270	0
413	20250317	131700	16070830	5270	5270	5270	5270	0
414	20250317	131600	16070830	5270	5270	5270	5270	0
415	20250317	131500	16070830	5270	5270	5270	5270	0
416	20250317	131400	16070830	5270	5270	5270	5270	0
417	20250317	131300	16070830	5270	5270	5270	5270	0
418	20250317	131200	16070830	5270	5270	5270	5270	0
419	20250317	131100	16070830	5270	5270	5270	5270	0
420	20250317	131000	16070830	5270	5270	5270	5270	0
421	20250317	130900	16070830	5270	5270	5270	5270	0
422	20250317	130800	16070830	5270	5270	5270	5270	0
423	20250317	130700	16070830	5270	5270	5270	5270	0
424	20250317	130600	16070830	5270	5270	5270	5270	0
425	20250317	130500	16070830	5270	5270	5270	5270	0
426	20250317	130400	16070830	5270	5270	5270	5270	0
427	20250317	130300	16070830	5270	5270	5270	5270	0
428	20250317	130200	16070830	5270	5270	5270	5270	0
429	20250317	130100	16070830	5270	5270	5270	5270	0
430	20250317	130000	16070830	5270	5270	5270	5270	20
431	20250317	125900	15965430	5290	5290	5290	5290	0
432	20250317	125800	15965430	5290	5290	5290	5290	0
433	20250317	125700	15965430	5290	5290	5290	5290	0
434	20250317	125600	15965430	5290	5290	5290	5290	0
435	20250317	125500	15965430	5290	5290	5290	5290	0
436	20250317	125400	15965430	5290	5290	5290	5290	0
437	20250317	125300	15965430	5290	5290	5290	5290	0
438	20250317	125200	15965430	5290	5290	5290	5290	0
439	20250317	125100	15965430	5290	5290	5290	5290	0
440	20250317	125000	15965430	5290	5290	5290	5290	0
441	20250317	124900	15965430	5290	5290	5290	5290	0
442	20250317	124800	15965430	5290	5290	5290	5290	0
443	20250317	124700	15965430	5290	5290	5290	5290	0
444	20250317	124600	15965430	5290	5290	5290	5290	0
445	20250317	124500	15965430	5290	5290	5290	5290	0
446	20250317	124400	15965430	5290	5290	5290	5290	0
447	20250317	124300	15965430	5290	5290	5290	5290	0
448	20250317	124200	15965430	5290	5290	5290	5290	0
449	20250317	124100	15965430	5290	5290	5290	5290	0
450	20250317	124000	15965430	5290	5290	5290	5290	0
451	20250317	123900	15965430	5290	5290	5290	5290	0
452	20250317	123800	15965430	5290	5290	5290	5290	0
453	20250317	123700	15965430	5290	5290	5290	5290	0
454	20250317	123600	15965430	5290	5290	5290	5290	0
455	20250317	123500	15965430	5290	5290	5290	5290	0
456	20250317	123400	15965430	5290	5290	5290	5290	0
457	20250317	123300	15965430	5290	5290	5290	5290	0
458	20250317	123200	15965430	5290	5290	5290	5290	0
459	20250317	123100	15965430	5290	5290	5290	5290	0
460	20250317	123000	15965430	5290	5290	5290	5290	0
461	20250317	122900	15965430	5290	5290	5290	5290	0
462	20250317	122800	15965430	5290	5290	5290	5290	0
463	20250317	122700	15965430	5290	5290	5290	5290	0
464	20250317	122600	15965430	5290	5290	5290	5290	0
465	20250317	122500	15965430	5290	5290	5290	5290	0
466	20250317	122400	15965430	5290	5290	5290	5290	0
467	20250317	122300	15965430	5290	5290	5290	5290	0
468	20250317	122200	15965430	5290	5290	5290	5290	0
469	20250317	122100	15965430	5290	5290	5290	5290	0
470	20250317	122000	15965430	5290	5290	5290	5290	0
471	20250317	121900	15965430	5290	5290	5290	5290	2
472	20250317	121800	15954850	5270	5270	5270	5270	1
473	20250317	121700	15949580	5280	5290	5290	5280	4
474	20250317	121600	15928450	5290	5290	5290	5290	0
475	20250317	121500	15928450	5290	5290	5290	5290	1
476	20250317	121400	15923160	5280	5280	5280	5280	0
477	20250317	121300	15923160	5280	5280	5280	5280	0
478	20250317	121200	15923160	5280	5280	5280	5280	150
479	20250317	121100	15131160	5300	5300	5300	5300	0
480	20250317	121000	15131160	5300	5300	5300	5300	0
481	20250317	120900	15131160	5300	5300	5300	5300	0
482	20250317	120800	15131160	5300	5290	5300	5290	291
483	20250317	120700	13588870	5280	5280	5280	5280	0
484	20250317	120600	13588870	5280	5280	5280	5280	0
485	20250317	120500	13588870	5280	5280	5280	5280	0
486	20250317	120400	13588870	5280	5280	5280	5280	0
487	20250317	120300	13588870	5280	5280	5280	5280	0
488	20250317	120200	13588870	5280	5280	5280	5280	0
489	20250317	120100	13588870	5280	5280	5280	5280	0
490	20250317	120000	13588870	5280	5280	5280	5280	0
491	20250317	115900	13588870	5280	5280	5280	5280	0
492	20250317	115800	13588870	5280	5280	5280	5280	0
493	20250317	115700	13588870	5280	5280	5280	5280	0
494	20250317	115600	13588870	5280	5280	5280	5280	0
495	20250317	115500	13588870	5280	5280	5280	5280	0
496	20250317	115400	13588870	5280	5280	5280	5280	300
497	20250317	115300	12004870	5280	5280	5280	5280	0
498	20250317	115200	12004870	5280	5290	5290	5280	3
499	20250317	115100	11989010	5290	5290	5290	5290	0
500	20250317	115000	11989010	5290	5290	5290	5290	0
501	20250317	114900	11989010	5290	5290	5290	5290	0
502	20250317	114800	11989010	5290	5290	5290	5290	298
503	20250317	114700	10412590	5290	5290	5290	5290	0
504	20250317	114600	10412590	5290	5290	5290	5290	0
505	20250317	114500	10412590	5290	5290	5290	5290	0
506	20250317	114400	10412590	5290	5290	5290	5290	0
507	20250317	114300	10412590	5290	5290	5290	5290	0
508	20250317	114200	10412590	5290	5290	5290	5290	0
509	20250317	114100	10412590	5290	5290	5290	5290	0
510	20250317	114000	10412590	5290	5290	5290	5290	0
511	20250317	113900	10412590	5290	5290	5290	5290	0
512	20250317	113800	10412590	5290	5290	5290	5290	1
513	20250317	113700	10407300	5290	5290	5290	5290	0
514	20250317	113600	10407300	5290	5290	5290	5290	0
515	20250317	113500	10407300	5290	5290	5290	5290	0
516	20250317	113400	10407300	5290	5290	5290	5290	0
517	20250317	113300	10407300	5290	5290	5290	5290	0
518	20250317	113200	10407300	5290	5290	5290	5290	0
519	20250317	113100	10407300	5290	5290	5290	5290	0
520	20250317	113000	10407300	5290	5290	5290	5290	1
521	20250317	112900	10402010	5290	5290	5290	5290	0
522	20250317	112800	10402010	5290	5290	5290	5290	0
523	20250317	112700	10402010	5290	5290	5290	5290	0
524	20250317	112600	10402010	5290	5290	5290	5290	0
525	20250317	112500	10402010	5290	5290	5290	5290	0
526	20250317	112400	10402010	5290	5290	5290	5290	0
527	20250317	112300	10402010	5290	5290	5290	5290	0
528	20250317	112200	10402010	5290	5290	5290	5290	0
529	20250317	112100	10402010	5290	5290	5290	5290	0
530	20250317	112000	10402010	5290	5290	5290	5290	0
531	20250317	111900	10402010	5290	5290	5290	5290	80
532	20250317	111800	9978810	5290	5280	5290	5280	500
533	20250317	111700	7334640	5280	5280	5280	5280	1
534	20250317	111600	7329360	5280	5280	5280	5280	0
535	20250317	111500	7329360	5280	5280	5280	5280	0
536	20250317	111400	7329360	5280	5280	5280	5280	0
537	20250317	111300	7329360	5280	5280	5280	5280	0
538	20250317	111200	7329360	5280	5280	5280	5280	0
539	20250317	111100	7329360	5280	5280	5280	5280	0
540	20250317	111000	7329360	5280	5280	5280	5280	0
541	20250317	110900	7329360	5280	5280	5280	5280	0
542	20250317	110800	7329360	5280	5280	5280	5280	0
543	20250317	110700	7329360	5280	5280	5280	5280	0
544	20250317	110600	7329360	5280	5280	5280	5280	0
545	20250317	110500	7329360	5280	5280	5280	5280	0
546	20250317	110400	7329360	5280	5280	5280	5280	3
547	20250317	110300	7313520	5280	5280	5280	5280	0
548	20250317	110200	7313520	5280	5280	5280	5280	0
549	20250317	110100	7313520	5280	5280	5280	5280	0
550	20250317	110000	7313520	5280	5280	5280	5280	0
551	20250317	105900	7313520	5280	5280	5280	5280	0
552	20250317	105800	7313520	5280	5280	5280	5280	0
553	20250317	105700	7313520	5280	5280	5280	5280	0
554	20250317	105600	7313520	5280	5280	5280	5280	0
555	20250317	105500	7313520	5280	5280	5280	5280	11
556	20250317	105400	7255440	5280	5280	5280	5280	0
557	20250317	105300	7255440	5280	5280	5280	5280	0
558	20250317	105200	7255440	5280	5280	5280	5280	0
559	20250317	105100	7255440	5280	5280	5280	5280	0
560	20250317	105000	7255440	5280	5280	5280	5280	0
561	20250317	104900	7255440	5280	5280	5280	5280	0
562	20250317	104800	7255440	5280	5280	5280	5280	0
563	20250317	104700	7255440	5280	5280	5280	5280	0
564	20250317	104600	7255440	5280	5280	5280	5280	0
565	20250317	104500	7255440	5280	5280	5280	5280	0
566	20250317	104400	7255440	5280	5280	5280	5280	0
567	20250317	104300	7255440	5280	5280	5280	5280	0
568	20250317	104200	7255440	5280	5280	5280	5280	0
569	20250317	104100	7255440	5280	5280	5280	5280	0
570	20250317	104000	7255440	5280	5280	5280	5280	0
571	20250317	103900	7255440	5280	5280	5280	5280	0
572	20250317	103800	7255440	5280	5280	5280	5280	0
573	20250317	103700	7255440	5280	5280	5280	5280	0
574	20250317	103600	7255440	5280	5280	5280	5280	0
575	20250317	103500	7255440	5280	5280	5280	5280	0
576	20250317	103400	7255440	5280	5280	5280	5280	0
577	20250317	103300	7255440	5280	5280	5280	5280	0
578	20250317	103200	7255440	5280	5280	5280	5280	0
579	20250317	103100	7255440	5280	5280	5280	5280	0
580	20250317	103000	7255440	5280	5280	5280	5280	0
581	20250317	102900	7255440	5280	5280	5280	5280	0
582	20250317	102800	7255440	5280	5280	5280	5280	10
583	20250317	102700	7202640	5260	5260	5260	5260	0
584	20250317	102600	7202640	5260	5260	5260	5260	0
585	20250317	102500	7202640	5260	5260	5260	5260	0
586	20250317	102400	7202640	5260	5260	5260	5260	0
587	20250317	102300	7202640	5260	5260	5260	5260	0
588	20250317	102200	7202640	5260	5260	5260	5260	5
589	20250317	102100	7176340	5260	5260	5260	5260	0
590	20250317	102000	7176340	5260	5260	5260	5260	0
591	20250317	101900	7176340	5260	5270	5270	5260	100
592	20250317	101800	6650320	5260	5260	5260	5260	0
593	20250317	101700	6650320	5260	5270	5270	5260	419
594	20250317	101600	4445940	5280	5280	5280	5280	0
595	20250317	101500	4445940	5280	5280	5280	5280	0
596	20250317	101400	4445940	5280	5280	5280	5280	0
597	20250317	101300	4445940	5280	5280	5280	5280	0
598	20250317	101200	4445940	5280	5280	5280	5280	0
599	20250317	101100	4445940	5280	5280	5280	5280	0
600	20250317	101000	4445940	5280	5280	5280	5280	0
601	20250317	100900	4445940	5280	5280	5280	5280	3
602	20250317	100800	4430100	5280	5280	5280	5280	0
603	20250317	100700	4430100	5280	5280	5280	5280	1
604	20250317	100600	4424820	5270	5270	5270	5270	0
605	20250317	100500	4424820	5270	5270	5270	5270	7
606	20250317	100400	4387930	5280	5280	5280	5280	0
607	20250317	100300	4387930	5280	5280	5280	5280	0
608	20250317	100200	4387930	5280	5280	5280	5280	0
609	20250317	100100	4387930	5280	5280	5280	5280	0
610	20250317	100000	4387930	5280	5280	5280	5280	0
611	20250317	095900	4387930	5280	5280	5280	5280	0
612	20250317	095800	4387930	5280	5280	5280	5280	40
613	20250317	095700	4176730	5280	5280	5280	5280	69
614	20250317	095600	3812410	5280	5280	5280	5280	52
615	20250317	095500	3537850	5270	5270	5270	5270	0
616	20250317	095400	3537850	5270	5270	5270	5270	0
617	20250317	095300	3537850	5270	5270	5270	5270	0
618	20250317	095200	3537850	5270	5270	5270	5270	1
619	20250317	095100	3532580	5270	5270	5270	5270	3
620	20250317	095000	3516770	5270	5270	5270	5270	7
621	20250317	094900	3479880	5280	5280	5280	5280	0
622	20250317	094800	3479880	5280	5280	5280	5280	20
623	20250317	094700	3374280	5280	5280	5280	5280	0
624	20250317	094600	3374280	5280	5280	5280	5280	10
625	20250317	094500	3321480	5280	5280	5280	5280	10
626	20250317	094400	3268680	5270	5270	5270	5270	0
627	20250317	094300	3268680	5270	5270	5270	5270	0
628	20250317	094200	3268680	5270	5270	5270	5270	0
629	20250317	094100	3268680	5270	5270	5270	5270	0
630	20250317	094000	3268680	5270	5270	5270	5270	0
631	20250317	093900	3268680	5270	5270	5270	5270	1
632	20250317	093800	3263410	5260	5260	5260	5260	0
633	20250317	093700	3263410	5260	5260	5260	5260	0
634	20250317	093600	3263410	5260	5260	5260	5260	0
635	20250317	093500	3263410	5260	5260	5260	5260	0
636	20250317	093400	3263410	5260	5260	5260	5260	0
637	20250317	093300	3263410	5260	5260	5260	5260	0
638	20250317	093200	3263410	5260	5260	5260	5260	0
639	20250317	093100	3263410	5260	5260	5260	5260	0
640	20250317	093000	3263410	5260	5260	5260	5260	0
641	20250317	092900	3263410	5260	5260	5260	5260	0
642	20250317	092800	3263410	5260	5260	5260	5260	0
643	20250317	092700	3263410	5260	5260	5260	5260	0
644	20250317	092600	3263410	5260	5260	5260	5260	12
645	20250317	092500	3200290	5260	5260	5260	5260	10
646	20250317	092400	3147690	5270	5270	5270	5270	0
647	20250317	092300	3147690	5270	5270	5270	5270	0
648	20250317	092200	3147690	5270	5270	5270	5270	100
649	20250317	092100	2620690	5260	5270	5270	5260	106
650	20250317	092000	2062130	5270	5270	5270	5270	0
651	20250317	091900	2062130	5270	5270	5270	5270	0
652	20250317	091800	2062130	5270	5270	5270	5270	150
653	20250317	091700	1271630	5260	5260	5260	5260	0
654	20250317	091600	1271630	5260	5260	5260	5260	0
655	20250317	091500	1271630	5260	5260	5260	5260	0
656	20250317	091400	1271630	5260	5260	5260	5260	0
657	20250317	091300	1271630	5260	5260	5260	5260	0
658	20250317	091200	1271630	5260	5260	5260	5260	10
659	20250317	091100	1219030	5250	5250	5250	5250	0
660	20250317	091000	1219030	5250	5250	5250	5250	0
661	20250317	090900	1219030	5250	5250	5250	5250	0
662	20250317	090800	1219030	5250	5250	5250	5250	0
663	20250317	090700	1219030	5250	5250	5250	5250	0
664	20250317	090600	1219030	5250	5260	5260	5250	210
665	20250317	090500	116420	5260	5260	5260	5260	0
666	20250317	090400	116420	5260	5260	5260	5260	0
667	20250317	090300	116420	5260	5260	5260	5260	2
668	20250317	090200	105900	5280	5280	5280	5280	5
669	20250317	090100	79500	5300	5300	5300	5300	0
670	20250317	090000	79500	5300	5300	5300	5300	15