KissMeData/367000/min/candle-20250312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250312	213300	22738885	4085	4085	4085	4085	9
3	20250312	213200	22738885	4085	4085	4085	4085	0
4	20250312	213100	22738885	4085	4085	4085	4085	0
5	20250312	213000	22738885	4085	4085	4085	4085	0
6	20250312	212900	22738885	4085	4085	4085	4085	0
7	20250312	212800	22738885	4085	4085	4085	4085	0
8	20250312	212700	22738885	4085	4085	4085	4085	0
9	20250312	212600	22738885	4085	4085	4085	4085	0
10	20250312	212500	22738885	4085	4085	4085	4085	0
11	20250312	212400	22738885	4085	4085	4085	4085	0
12	20250312	212300	22738885	4085	4085	4085	4085	0
13	20250312	212200	22738885	4085	4085	4085	4085	0
14	20250312	212100	22738885	4085	4085	4085	4085	0
15	20250312	212000	22738885	4085	4085	4085	4085	0
16	20250312	211900	22738885	4085	4085	4085	4085	0
17	20250312	211800	22738885	4085	4085	4085	4085	0
18	20250312	211700	22738885	4085	4085	4085	4085	0
19	20250312	211600	22738885	4085	4085	4085	4085	0
20	20250312	211500	22738885	4085	4085	4085	4085	0
21	20250312	211400	22738885	4085	4085	4085	4085	0
22	20250312	211300	22738885	4085	4085	4085	4085	0
23	20250312	211200	22738885	4085	4085	4085	4085	0
24	20250312	211100	22738885	4085	4085	4085	4085	0
25	20250312	211000	22738885	4085	4085	4085	4085	0
26	20250312	210900	22738885	4085	4085	4085	4085	0
27	20250312	210800	22738885	4085	4085	4085	4085	0
28	20250312	210700	22738885	4085	4085	4085	4085	0
29	20250312	210600	22738885	4085	4085	4085	4085	0
30	20250312	210500	22738885	4085	4085	4085	4085	0
31	20250312	210400	22738885	4085	4085	4085	4085	0
32	20250312	210300	22738885	4085	4085	4085	4085	9
33	20250312	210200	22738885	4085	4085	4085	4085	0
34	20250312	210100	22738885	4085	4085	4085	4085	0
35	20250312	210000	22738885	4085	4085	4085	4085	0
36	20250312	205900	22738885	4085	4085	4085	4085	0
37	20250312	205800	22738885	4085	4085	4085	4085	0
38	20250312	205700	22738885	4085	4085	4085	4085	0
39	20250312	205600	22738885	4085	4085	4085	4085	0
40	20250312	205500	22738885	4085	4085	4085	4085	0
41	20250312	205400	22738885	4085	4085	4085	4085	0
42	20250312	205300	22738885	4085	4085	4085	4085	0
43	20250312	205200	22738885	4085	4085	4085	4085	0
44	20250312	205100	22738885	4085	4085	4085	4085	0
45	20250312	205000	22738885	4085	4085	4085	4085	0
46	20250312	204900	22738885	4085	4085	4085	4085	0
47	20250312	204800	22738885	4085	4085	4085	4085	0
48	20250312	204700	22738885	4085	4085	4085	4085	0
49	20250312	204600	22738885	4085	4085	4085	4085	0
50	20250312	204500	22738885	4085	4085	4085	4085	0
51	20250312	204400	22738885	4085	4085	4085	4085	0
52	20250312	204300	22738885	4085	4085	4085	4085	0
53	20250312	204200	22738885	4085	4085	4085	4085	0
54	20250312	204100	22738885	4085	4085	4085	4085	0
55	20250312	204000	22738885	4085	4085	4085	4085	0
56	20250312	203900	22738885	4085	4085	4085	4085	0
57	20250312	203800	22738885	4085	4085	4085	4085	0
58	20250312	203700	22738885	4085	4085	4085	4085	0
59	20250312	203600	22738885	4085	4085	4085	4085	0
60	20250312	203500	22738885	4085	4085	4085	4085	0
61	20250312	203400	22738885	4085	4085	4085	4085	0
62	20250312	203300	22738885	4085	4085	4085	4085	9
63	20250312	203200	22738885	4085	4085	4085	4085	0
64	20250312	203100	22738885	4085	4085	4085	4085	0
65	20250312	203000	22738885	4085	4085	4085	4085	0
66	20250312	202900	22738885	4085	4085	4085	4085	0
67	20250312	202800	22738885	4085	4085	4085	4085	0
68	20250312	202700	22738885	4085	4085	4085	4085	0
69	20250312	202600	22738885	4085	4085	4085	4085	0
70	20250312	202500	22738885	4085	4085	4085	4085	0
71	20250312	202400	22738885	4085	4085	4085	4085	0
72	20250312	202300	22738885	4085	4085	4085	4085	0
73	20250312	202200	22738885	4085	4085	4085	4085	0
74	20250312	202100	22738885	4085	4085	4085	4085	0
75	20250312	202000	22738885	4085	4085	4085	4085	0
76	20250312	201900	22738885	4085	4085	4085	4085	0
77	20250312	201800	22738885	4085	4085	4085	4085	0
78	20250312	201700	22738885	4085	4085	4085	4085	0
79	20250312	201600	22738885	4085	4085	4085	4085	0
80	20250312	201500	22738885	4085	4085	4085	4085	0
81	20250312	201400	22738885	4085	4085	4085	4085	0
82	20250312	201300	22738885	4085	4085	4085	4085	0
83	20250312	201200	22738885	4085	4085	4085	4085	0
84	20250312	201100	22738885	4085	4085	4085	4085	0
85	20250312	201000	22738885	4085	4085	4085	4085	0
86	20250312	200900	22738885	4085	4085	4085	4085	0
87	20250312	200800	22738885	4085	4085	4085	4085	0
88	20250312	200700	22738885	4085	4085	4085	4085	0
89	20250312	200600	22738885	4085	4085	4085	4085	0
90	20250312	200500	22738885	4085	4085	4085	4085	0
91	20250312	200400	22738885	4085	4085	4085	4085	0
92	20250312	200300	22738885	4085	4085	4085	4085	9
93	20250312	200200	22738885	4085	4085	4085	4085	0
94	20250312	200100	22738885	4085	4085	4085	4085	0
95	20250312	200000	22738885	4085	4085	4085	4085	0
96	20250312	195900	22738885	4085	4085	4085	4085	0
97	20250312	195800	22738885	4085	4085	4085	4085	0
98	20250312	195700	22738885	4085	4085	4085	4085	0
99	20250312	195600	22738885	4085	4085	4085	4085	0
100	20250312	195500	22738885	4085	4085	4085	4085	0
101	20250312	195400	22738885	4085	4085	4085	4085	0
102	20250312	195300	22738885	4085	4085	4085	4085	0
103	20250312	195200	22738885	4085	4085	4085	4085	0
104	20250312	195100	22738885	4085	4085	4085	4085	0
105	20250312	195000	22738885	4085	4085	4085	4085	0
106	20250312	194900	22738885	4085	4085	4085	4085	0
107	20250312	194800	22738885	4085	4085	4085	4085	0
108	20250312	194700	22738885	4085	4085	4085	4085	0
109	20250312	194600	22738885	4085	4085	4085	4085	0
110	20250312	194500	22738885	4085	4085	4085	4085	0
111	20250312	194400	22738885	4085	4085	4085	4085	0
112	20250312	194300	22738885	4085	4085	4085	4085	0
113	20250312	194200	22738885	4085	4085	4085	4085	0
114	20250312	194100	22738885	4085	4085	4085	4085	0
115	20250312	194000	22738885	4085	4085	4085	4085	0
116	20250312	193900	22738885	4085	4085	4085	4085	0
117	20250312	193800	22738885	4085	4085	4085	4085	0
118	20250312	193700	22738885	4085	4085	4085	4085	0
119	20250312	193600	22738885	4085	4085	4085	4085	0
120	20250312	193500	22738885	4085	4085	4085	4085	0
121	20250312	193400	22738885	4085	4085	4085	4085	0
122	20250312	193300	22738885	4085	4085	4085	4085	9
123	20250312	193200	22738885	4085	4085	4085	4085	0
124	20250312	193100	22738885	4085	4085	4085	4085	0
125	20250312	193000	22738885	4085	4085	4085	4085	0
126	20250312	192900	22738885	4085	4085	4085	4085	0
127	20250312	192800	22738885	4085	4085	4085	4085	0
128	20250312	192700	22738885	4085	4085	4085	4085	0
129	20250312	192600	22738885	4085	4085	4085	4085	0
130	20250312	192500	22738885	4085	4085	4085	4085	0
131	20250312	192400	22738885	4085	4085	4085	4085	0
132	20250312	192300	22738885	4085	4085	4085	4085	0
133	20250312	192200	22738885	4085	4085	4085	4085	0
134	20250312	192100	22738885	4085	4085	4085	4085	0
135	20250312	192000	22738885	4085	4085	4085	4085	0
136	20250312	191900	22738885	4085	4085	4085	4085	0
137	20250312	191800	22738885	4085	4085	4085	4085	0
138	20250312	191700	22738885	4085	4085	4085	4085	0
139	20250312	191600	22738885	4085	4085	4085	4085	0
140	20250312	191500	22738885	4085	4085	4085	4085	0
141	20250312	191400	22738885	4085	4085	4085	4085	0
142	20250312	191300	22738885	4085	4085	4085	4085	0
143	20250312	191200	22738885	4085	4085	4085	4085	0
144	20250312	191100	22738885	4085	4085	4085	4085	0
145	20250312	191000	22738885	4085	4085	4085	4085	0
146	20250312	190900	22738885	4085	4085	4085	4085	0
147	20250312	190800	22738885	4085	4085	4085	4085	0
148	20250312	190700	22738885	4085	4085	4085	4085	0
149	20250312	190600	22738885	4085	4085	4085	4085	0
150	20250312	190500	22738885	4085	4085	4085	4085	0
151	20250312	190400	22738885	4085	4085	4085	4085	0
152	20250312	190300	22738885	4085	4085	4085	4085	9
153	20250312	190200	22738885	4085	4085	4085	4085	0
154	20250312	190100	22738885	4085	4085	4085	4085	0
155	20250312	190000	22738885	4085	4085	4085	4085	0
156	20250312	185900	22738885	4085	4085	4085	4085	0
157	20250312	185800	22738885	4085	4085	4085	4085	0
158	20250312	185700	22738885	4085	4085	4085	4085	0
159	20250312	185600	22738885	4085	4085	4085	4085	0
160	20250312	185500	22738885	4085	4085	4085	4085	0
161	20250312	185400	22738885	4085	4085	4085	4085	0
162	20250312	185300	22738885	4085	4085	4085	4085	0
163	20250312	185200	22738885	4085	4085	4085	4085	0
164	20250312	185100	22738885	4085	4085	4085	4085	0
165	20250312	185000	22738885	4085	4085	4085	4085	0
166	20250312	184900	22738885	4085	4085	4085	4085	0
167	20250312	184800	22738885	4085	4085	4085	4085	0
168	20250312	184700	22738885	4085	4085	4085	4085	0
169	20250312	184600	22738885	4085	4085	4085	4085	0
170	20250312	184500	22738885	4085	4085	4085	4085	0
171	20250312	184400	22738885	4085	4085	4085	4085	0
172	20250312	184300	22738885	4085	4085	4085	4085	0
173	20250312	184200	22738885	4085	4085	4085	4085	0
174	20250312	184100	22738885	4085	4085	4085	4085	0
175	20250312	184000	22738885	4085	4085	4085	4085	0
176	20250312	183900	22738885	4085	4085	4085	4085	0
177	20250312	183800	22738885	4085	4085	4085	4085	0
178	20250312	183700	22738885	4085	4085	4085	4085	0
179	20250312	183600	22738885	4085	4085	4085	4085	0
180	20250312	183500	22738885	4085	4085	4085	4085	0
181	20250312	183400	22738885	4085	4085	4085	4085	0
182	20250312	183300	22738885	4085	4085	4085	4085	9
183	20250312	183200	22738885	4085	4085	4085	4085	0
184	20250312	183100	22738885	4085	4085	4085	4085	0
185	20250312	183000	22738885	4085	4085	4085	4085	0
186	20250312	182900	22738885	4085	4085	4085	4085	0
187	20250312	182800	22738885	4085	4085	4085	4085	0
188	20250312	182700	22738885	4085	4085	4085	4085	0
189	20250312	182600	22738885	4085	4085	4085	4085	0
190	20250312	182500	22738885	4085	4085	4085	4085	0
191	20250312	182400	22738885	4085	4085	4085	4085	0
192	20250312	182300	22738885	4085	4085	4085	4085	0
193	20250312	182200	22738885	4085	4085	4085	4085	0
194	20250312	182100	22738885	4085	4085	4085	4085	0
195	20250312	182000	22738885	4085	4085	4085	4085	0
196	20250312	181900	22738885	4085	4085	4085	4085	0
197	20250312	181800	22738885	4085	4085	4085	4085	0
198	20250312	181700	22738885	4085	4085	4085	4085	0
199	20250312	181600	22738885	4085	4085	4085	4085	0
200	20250312	181500	22738885	4085	4085	4085	4085	0
201	20250312	181400	22738885	4085	4085	4085	4085	0
202	20250312	181300	22738885	4085	4085	4085	4085	0
203	20250312	181200	22738885	4085	4085	4085	4085	0
204	20250312	181100	22738885	4085	4085	4085	4085	0
205	20250312	181000	22738885	4085	4085	4085	4085	0
206	20250312	180900	22738885	4085	4085	4085	4085	0
207	20250312	180800	22738885	4085	4085	4085	4085	0
208	20250312	180700	22738885	4085	4085	4085	4085	0
209	20250312	180600	22738885	4085	4085	4085	4085	0
210	20250312	180500	22738885	4085	4085	4085	4085	0
211	20250312	180400	22738885	4085	4085	4085	4085	0
212	20250312	180300	22738885	4085	4085	4085	4085	9
213	20250312	180200	22738885	4085	4085	4085	4085	0
214	20250312	180100	22738885	4085	4085	4085	4085	0
215	20250312	180000	22738885	4085	4085	4085	4085	0
216	20250312	175900	22738885	4085	4085	4085	4085	0
217	20250312	175800	22738885	4085	4085	4085	4085	0
218	20250312	175700	22738885	4085	4085	4085	4085	0
219	20250312	175600	22738885	4085	4085	4085	4085	0
220	20250312	175500	22738885	4085	4085	4085	4085	0
221	20250312	175400	22738885	4085	4085	4085	4085	0
222	20250312	175300	22738885	4085	4085	4085	4085	0
223	20250312	175200	22738885	4085	4085	4085	4085	0
224	20250312	175100	22738885	4085	4085	4085	4085	0
225	20250312	175000	22738885	4085	4085	4085	4085	0
226	20250312	174900	22738885	4085	4085	4085	4085	0
227	20250312	174800	22738885	4085	4085	4085	4085	0
228	20250312	174700	22738885	4085	4085	4085	4085	0
229	20250312	174600	22738885	4085	4085	4085	4085	0
230	20250312	174500	22738885	4085	4085	4085	4085	0
231	20250312	174400	22738885	4085	4085	4085	4085	0
232	20250312	174300	22738885	4085	4085	4085	4085	0
233	20250312	174200	22738885	4085	4085	4085	4085	0
234	20250312	174100	22738885	4085	4085	4085	4085	0
235	20250312	174000	22738885	4085	4085	4085	4085	0
236	20250312	173900	22738885	4085	4085	4085	4085	0
237	20250312	173800	22738885	4085	4085	4085	4085	0
238	20250312	173700	22738885	4085	4085	4085	4085	0
239	20250312	173600	22738885	4085	4085	4085	4085	0
240	20250312	173500	22738885	4085	4085	4085	4085	0
241	20250312	173400	22738885	4085	4085	4085	4085	0
242	20250312	173300	22738885	4085	4085	4085	4085	9
243	20250312	173200	22738885	4085	4085	4085	4085	0
244	20250312	173100	22738885	4085	4085	4085	4085	0
245	20250312	173000	22738885	4085	4085	4085	4085	0
246	20250312	172900	22738885	4085	4085	4085	4085	0
247	20250312	172800	22738885	4085	4085	4085	4085	0
248	20250312	172700	22738885	4085	4085	4085	4085	0
249	20250312	172600	22738885	4085	4085	4085	4085	0
250	20250312	172500	22738885	4085	4085	4085	4085	0
251	20250312	172400	22738885	4085	4085	4085	4085	0
252	20250312	172300	22738885	4085	4085	4085	4085	0
253	20250312	172200	22738885	4085	4085	4085	4085	0
254	20250312	172100	22738885	4085	4085	4085	4085	0
255	20250312	172000	22738885	4085	4085	4085	4085	0
256	20250312	171900	22738885	4085	4085	4085	4085	0
257	20250312	171800	22738885	4085	4085	4085	4085	0
258	20250312	171700	22738885	4085	4085	4085	4085	0
259	20250312	171600	22738885	4085	4085	4085	4085	0
260	20250312	171500	22738885	4085	4085	4085	4085	0
261	20250312	171400	22738885	4085	4085	4085	4085	0
262	20250312	171300	22738885	4085	4085	4085	4085	0
263	20250312	171200	22738885	4085	4085	4085	4085	0
264	20250312	171100	22738885	4085	4085	4085	4085	0
265	20250312	171000	22738885	4085	4085	4085	4085	0
266	20250312	170900	22738885	4085	4085	4085	4085	0
267	20250312	170800	22738885	4085	4085	4085	4085	0
268	20250312	170700	22738885	4085	4085	4085	4085	0
269	20250312	170600	22738885	4085	4085	4085	4085	0
270	20250312	170500	22738885	4085	4085	4085	4085	0
271	20250312	170400	22738885	4085	4085	4085	4085	0
272	20250312	170300	22738885	4085	4085	4085	4085	9
273	20250312	170200	22738885	4085	4085	4085	4085	0
274	20250312	170100	22738885	4085	4085	4085	4085	0
275	20250312	170000	22738885	4085	4085	4085	4085	0
276	20250312	165900	22738885	4085	4085	4085	4085	0
277	20250312	165800	22738885	4085	4085	4085	4085	0
278	20250312	165700	22738885	4085	4085	4085	4085	0
279	20250312	165600	22738885	4085	4085	4085	4085	0
280	20250312	165500	22738885	4085	4085	4085	4085	0
281	20250312	165400	22738885	4085	4085	4085	4085	0
282	20250312	165300	22738885	4085	4085	4085	4085	0
283	20250312	165200	22738885	4085	4085	4085	4085	0
284	20250312	165100	22738885	4085	4085	4085	4085	0
285	20250312	165000	22738885	4085	4085	4085	4085	0
286	20250312	164900	22738885	4085	4085	4085	4085	0
287	20250312	164800	22738885	4085	4085	4085	4085	0
288	20250312	164700	22738885	4085	4085	4085	4085	0
289	20250312	164600	22738885	4085	4085	4085	4085	0
290	20250312	164500	22738885	4085	4085	4085	4085	0
291	20250312	164400	22738885	4085	4085	4085	4085	0
292	20250312	164300	22738885	4085	4085	4085	4085	0
293	20250312	164200	22738885	4085	4085	4085	4085	0
294	20250312	164100	22738885	4085	4085	4085	4085	0
295	20250312	164000	22738885	4085	4085	4085	4085	0
296	20250312	163900	22738885	4085	4085	4085	4085	0
297	20250312	163800	22738885	4085	4085	4085	4085	0
298	20250312	163700	22738885	4085	4085	4085	4085	0
299	20250312	163600	22738885	4085	4085	4085	4085	0
300	20250312	163500	22738885	4085	4085	4085	4085	0
301	20250312	163400	22738885	4085	4085	4085	4085	0
302	20250312	163300	22738885	4085	4085	4085	4085	9
303	20250312	163200	22738885	4085	4085	4085	4085	0
304	20250312	163100	22738885	4085	4085	4085	4085	0
305	20250312	163000	22738885	4085	4085	4085	4085	0
306	20250312	162900	22738885	4085	4085	4085	4085	0
307	20250312	162800	22738885	4085	4085	4085	4085	0
308	20250312	162700	22738885	4085	4085	4085	4085	0
309	20250312	162600	22738885	4085	4085	4085	4085	0
310	20250312	162500	22738885	4085	4085	4085	4085	0
311	20250312	162400	22738885	4085	4085	4085	4085	0
312	20250312	162300	22738885	4085	4085	4085	4085	0
313	20250312	162200	22738885	4085	4085	4085	4085	0
314	20250312	162100	22738885	4085	4085	4085	4085	0
315	20250312	162000	22738885	4085	4085	4085	4085	0
316	20250312	161900	22738885	4085	4085	4085	4085	0
317	20250312	161800	22738885	4085	4085	4085	4085	0
318	20250312	161700	22738885	4085	4085	4085	4085	0
319	20250312	161600	22738885	4085	4085	4085	4085	0
320	20250312	161500	22738885	4085	4085	4085	4085	0
321	20250312	161400	22738885	4085	4085	4085	4085	0
322	20250312	161300	22738885	4085	4085	4085	4085	0
323	20250312	161200	22738885	4085	4085	4085	4085	0
324	20250312	161100	22738885	4085	4085	4085	4085	0
325	20250312	161000	22738885	4085	4085	4085	4085	0
326	20250312	160900	22738885	4085	4085	4085	4085	0
327	20250312	160800	22738885	4085	4085	4085	4085	0
328	20250312	160700	22738885	4085	4085	4085	4085	0
329	20250312	160600	22738885	4085	4085	4085	4085	0
330	20250312	160500	22738885	4085	4085	4085	4085	0
331	20250312	160400	22738885	4085	4085	4085	4085	0
332	20250312	160300	22738885	4085	4085	4085	4085	9
333	20250312	160200	22738885	4085	4085	4085	4085	0
334	20250312	160100	22738885	4085	4085	4085	4085	0
335	20250312	160000	22738885	4085	4085	4085	4085	0
336	20250312	155900	22738885	4085	4085	4085	4085	0
337	20250312	155800	22738885	4085	4085	4085	4085	0
338	20250312	155700	22738885	4085	4085	4085	4085	0
339	20250312	155600	22738885	4085	4085	4085	4085	0
340	20250312	155500	22738885	4085	4085	4085	4085	0
341	20250312	155400	22738885	4085	4085	4085	4085	0
342	20250312	155300	22738885	4085	4085	4085	4085	0
343	20250312	155200	22738885	4085	4085	4085	4085	0
344	20250312	155100	22738885	4085	4085	4085	4085	0
345	20250312	155000	22738885	4085	4085	4085	4085	0
346	20250312	154900	22738885	4085	4085	4085	4085	0
347	20250312	154800	22738885	4085	4085	4085	4085	0
348	20250312	154700	22738885	4085	4085	4085	4085	0
349	20250312	154600	22738885	4085	4085	4085	4085	0
350	20250312	154500	22738885	4085	4085	4085	4085	0
351	20250312	154400	22738885	4085	4085	4085	4085	0
352	20250312	154300	22738885	4085	4085	4085	4085	0
353	20250312	154200	22738885	4085	4085	4085	4085	0
354	20250312	154100	22738885	4085	4085	4085	4085	0
355	20250312	154000	22738885	4085	4085	4085	4085	0
356	20250312	153900	22738885	4085	4085	4085	4085	0
357	20250312	153800	22738885	4085	4085	4085	4085	0
358	20250312	153700	22738885	4085	4085	4085	4085	0
359	20250312	153600	22738885	4085	4085	4085	4085	0
360	20250312	153500	22738885	4085	4085	4085	4085	0
361	20250312	153400	22738885	4085	4085	4085	4085	0
362	20250312	153300	22738885	4085	4085	4085	4085	9
363	20250312	153200	22738885	4085	4085	4085	4085	0
364	20250312	153100	22738885	4085	4085	4085	4085	0
365	20250312	153000	22738885	4085	4085	4085	4085	9
366	20250312	152900	22702120	4080	4080	4080	4080	0
367	20250312	152800	22702120	4080	4080	4080	4080	0
368	20250312	152700	22702120	4080	4080	4080	4080	0
369	20250312	152600	22702120	4080	4080	4080	4080	0
370	20250312	152500	22702120	4080	4080	4080	4080	0
371	20250312	152400	22702120	4080	4080	4080	4080	0
372	20250312	152300	22702120	4080	4080	4080	4080	0
373	20250312	152200	22702120	4080	4080	4080	4080	0
374	20250312	152100	22702120	4080	4080	4080	4080	0
375	20250312	152000	22702120	4080	4080	4080	4080	0
376	20250312	151900	22702120	4080	4075	4080	4075	2
377	20250312	151800	22693965	4040	4040	4040	4040	0
378	20250312	151700	22693965	4040	4045	4045	4040	200
379	20250312	151600	21885960	4050	4050	4050	4050	0
380	20250312	151500	21885960	4050	4050	4050	4050	0
381	20250312	151400	21885960	4050	4050	4050	4050	0
382	20250312	151300	21885960	4050	4050	4050	4050	0
383	20250312	151200	21885960	4050	4050	4050	4050	0
384	20250312	151100	21885960	4050	4050	4050	4050	0
385	20250312	151000	21885960	4050	4050	4050	4050	0
386	20250312	150900	21885960	4050	4050	4050	4050	0
387	20250312	150800	21885960	4050	4050	4050	4050	0
388	20250312	150700	21885960	4050	4050	4050	4050	0
389	20250312	150600	21885960	4050	4050	4050	4050	0
390	20250312	150500	21885960	4050	4050	4050	4050	0
391	20250312	150400	21885960	4050	4050	4050	4050	0
392	20250312	150300	21885960	4050	4050	4050	4050	0
393	20250312	150200	21885960	4050	4050	4050	4050	0
394	20250312	150100	21885960	4050	4050	4050	4050	0
395	20250312	150000	21885960	4050	4050	4050	4050	0
396	20250312	145900	21885960	4050	4050	4050	4050	0
397	20250312	145800	21885960	4050	4050	4050	4050	0
398	20250312	145700	21885960	4050	4050	4050	4050	0
399	20250312	145600	21885960	4050	4050	4050	4050	0
400	20250312	145500	21885960	4050	4050	4050	4050	129
401	20250312	145400	21363510	4050	4050	4050	4050	0
402	20250312	145300	21363510	4050	4050	4050	4050	0
403	20250312	145200	21363510	4050	4050	4050	4050	0
404	20250312	145100	21363510	4050	4050	4050	4050	0
405	20250312	145000	21363510	4050	4050	4050	4050	1
406	20250312	144900	21359460	4050	4050	4050	4050	0
407	20250312	144800	21359460	4050	4050	4050	4050	8
408	20250312	144700	21327060	4050	4050	4050	4050	1
409	20250312	144600	21323010	4050	4050	4050	4050	0
410	20250312	144500	21323010	4050	4050	4050	4050	1
411	20250312	144400	21318960	4050	4050	4050	4050	0
412	20250312	144300	21318960	4050	4050	4050	4050	10
413	20250312	144200	21278460	4040	4040	4040	4040	0
414	20250312	144100	21278460	4040	4040	4040	4040	0
415	20250312	144000	21278460	4040	4040	4040	4040	0
416	20250312	143900	21278460	4040	4040	4040	4040	0
417	20250312	143800	21278460	4040	4040	4040	4040	0
418	20250312	143700	21278460	4040	4040	4040	4040	0
419	20250312	143600	21278460	4040	4040	4040	4040	0
420	20250312	143500	21278460	4040	4040	4040	4040	0
421	20250312	143400	21278460	4040	4040	4040	4040	0
422	20250312	143300	21278460	4040	4040	4040	4040	0
423	20250312	143200	21278460	4040	4040	4040	4040	0
424	20250312	143100	21278460	4040	4040	4040	4040	0
425	20250312	143000	21278460	4040	4040	4040	4040	1
426	20250312	142900	21274420	4040	4040	4040	4040	0
427	20250312	142800	21274420	4040	4040	4040	4040	0
428	20250312	142700	21274420	4040	4040	4040	4040	0
429	20250312	142600	21274420	4040	4040	4040	4040	0
430	20250312	142500	21274420	4040	4040	4040	4040	0
431	20250312	142400	21274420	4040	4040	4040	4040	0
432	20250312	142300	21274420	4040	4040	4040	4040	22
433	20250312	142200	21185540	4040	4040	4040	4040	0
434	20250312	142100	21185540	4040	4040	4040	4040	0
435	20250312	142000	21185540	4040	4035	4040	4035	392
436	20250312	141900	19603760	4035	4035	4035	4035	0
437	20250312	141800	19603760	4035	4035	4035	4035	0
438	20250312	141700	19603760	4035	4035	4035	4035	0
439	20250312	141600	19603760	4035	4035	4035	4035	100
440	20250312	141500	19200260	4035	4035	4035	4035	0
441	20250312	141400	19200260	4035	4035	4035	4035	200
442	20250312	141300	18393260	4040	4040	4040	4040	0
443	20250312	141200	18393260	4040	4040	4040	4040	0
444	20250312	141100	18393260	4040	4040	4040	4040	0
445	20250312	141000	18393260	4040	4040	4040	4040	0
446	20250312	140900	18393260	4040	4040	4040	4040	10
447	20250312	140800	18352860	4040	4040	4040	4040	10
448	20250312	140700	18312460	4040	4040	4040	4040	0
449	20250312	140600	18312460	4040	4040	4040	4040	0
450	20250312	140500	18312460	4040	4035	4040	4035	645
451	20250312	140400	15709660	4035	4035	4035	4035	0
452	20250312	140300	15709660	4035	4035	4035	4035	0
453	20250312	140200	15709660	4035	4035	4035	4035	0
454	20250312	140100	15709660	4035	4035	4035	4035	0
455	20250312	140000	15709660	4035	4035	4035	4035	0
456	20250312	135900	15709660	4035	4035	4035	4035	0
457	20250312	135800	15709660	4035	4035	4035	4035	0
458	20250312	135700	15709660	4035	4030	4035	4030	2
459	20250312	135600	15701595	4035	4035	4035	4035	1
460	20250312	135500	15697560	4040	4040	4040	4040	0
461	20250312	135400	15697560	4040	4040	4040	4040	0
462	20250312	135300	15697560	4040	4040	4040	4040	0
463	20250312	135200	15697560	4040	4040	4040	4040	0
464	20250312	135100	15697560	4040	4040	4040	4040	0
465	20250312	135000	15697560	4040	4040	4040	4040	16
466	20250312	134900	15632920	4040	4040	4040	4040	0
467	20250312	134800	15632920	4040	4040	4040	4040	0
468	20250312	134700	15632920	4040	4040	4040	4040	1
469	20250312	134600	15628880	4045	4045	4045	4045	0
470	20250312	134500	15628880	4045	4045	4045	4045	1
471	20250312	134400	15624835	4050	4050	4050	4050	0
472	20250312	134300	15624835	4050	4050	4050	4050	0
473	20250312	134200	15624835	4050	4050	4050	4050	0
474	20250312	134100	15624835	4050	4050	4050	4050	0
475	20250312	134000	15624835	4050	4050	4050	4050	0
476	20250312	133900	15624835	4050	4050	4050	4050	0
477	20250312	133800	15624835	4050	4050	4050	4050	0
478	20250312	133700	15624835	4050	4050	4050	4050	0
479	20250312	133600	15624835	4050	4050	4050	4050	0
480	20250312	133500	15624835	4050	4070	4070	4050	1049
481	20250312	133400	11376105	4070	4070	4070	4070	0
482	20250312	133300	11376105	4070	4070	4070	4070	0
483	20250312	133200	11376105	4070	4070	4070	4070	5
484	20250312	133100	11355755	4070	4070	4070	4070	0
485	20250312	133000	11355755	4070	4070	4070	4070	0
486	20250312	132900	11355755	4070	4070	4070	4070	0
487	20250312	132800	11355755	4070	4070	4070	4070	0
488	20250312	132700	11355755	4070	4070	4070	4070	0
489	20250312	132600	11355755	4070	4070	4070	4070	0
490	20250312	132500	11355755	4070	4070	4070	4070	0
491	20250312	132400	11355755	4070	4070	4070	4070	0
492	20250312	132300	11355755	4070	4070	4070	4070	0
493	20250312	132200	11355755	4070	4070	4070	4070	0
494	20250312	132100	11355755	4070	4070	4070	4070	0
495	20250312	132000	11355755	4070	4070	4070	4070	0
496	20250312	131900	11355755	4070	4070	4070	4070	0
497	20250312	131800	11355755	4070	4070	4070	4070	68
498	20250312	131700	11078995	4050	4050	4050	4050	0
499	20250312	131600	11078995	4050	4050	4050	4050	0
500	20250312	131500	11078995	4050	4050	4050	4050	0
501	20250312	131400	11078995	4050	4050	4050	4050	0
502	20250312	131300	11078995	4050	4050	4050	4050	10
503	20250312	131200	11038495	4070	4070	4070	4070	0
504	20250312	131100	11038495	4070	4070	4070	4070	0
505	20250312	131000	11038495	4070	4070	4070	4070	0
506	20250312	130900	11038495	4070	4070	4070	4070	0
507	20250312	130800	11038495	4070	4070	4070	4070	0
508	20250312	130700	11038495	4070	4070	4070	4070	0
509	20250312	130600	11038495	4070	4070	4070	4070	0
510	20250312	130500	11038495	4070	4070	4070	4070	0
511	20250312	130400	11038495	4070	4070	4070	4070	0
512	20250312	130300	11038495	4070	4070	4070	4070	0
513	20250312	130200	11038495	4070	4070	4070	4070	0
514	20250312	130100	11038495	4070	4070	4070	4070	0
515	20250312	130000	11038495	4070	4070	4070	4070	0
516	20250312	125900	11038495	4070	4070	4070	4070	0
517	20250312	125800	11038495	4070	4070	4070	4070	0
518	20250312	125700	11038495	4070	4070	4070	4070	0
519	20250312	125600	11038495	4070	4070	4070	4070	0
520	20250312	125500	11038495	4070	4070	4070	4070	0
521	20250312	125400	11038495	4070	4070	4070	4070	0
522	20250312	125300	11038495	4070	4070	4070	4070	0
523	20250312	125200	11038495	4070	4070	4070	4070	0
524	20250312	125100	11038495	4070	4070	4070	4070	0
525	20250312	125000	11038495	4070	4070	4070	4070	2
526	20250312	124900	11030355	4070	4070	4070	4070	0
527	20250312	124800	11030355	4070	4070	4070	4070	0
528	20250312	124700	11030355	4070	4070	4070	4070	0
529	20250312	124600	11030355	4070	4070	4070	4070	0
530	20250312	124500	11030355	4070	4070	4070	4070	0
531	20250312	124400	11030355	4070	4070	4070	4070	0
532	20250312	124300	11030355	4070	4070	4070	4070	5
533	20250312	124200	11010005	4065	4065	4065	4065	10
534	20250312	124100	10969355	4100	4100	4100	4100	0
535	20250312	124000	10969355	4100	4100	4100	4100	0
536	20250312	123900	10969355	4100	4100	4100	4100	0
537	20250312	123800	10969355	4100	4100	4100	4100	0
538	20250312	123700	10969355	4100	4100	4100	4100	0
539	20250312	123600	10969355	4100	4100	4100	4100	0
540	20250312	123500	10969355	4100	4100	4100	4100	0
541	20250312	123400	10969355	4100	4100	4100	4100	0
542	20250312	123300	10969355	4100	4100	4100	4100	0
543	20250312	123200	10969355	4100	4100	4100	4100	0
544	20250312	123100	10969355	4100	4100	4100	4100	0
545	20250312	123000	10969355	4100	4100	4100	4100	0
546	20250312	122900	10969355	4100	4100	4100	4100	0
547	20250312	122800	10969355	4100	4100	4100	4100	0
548	20250312	122700	10969355	4100	4100	4100	4100	0
549	20250312	122600	10969355	4100	4100	4100	4100	0
550	20250312	122500	10969355	4100	4100	4100	4100	0
551	20250312	122400	10969355	4100	4100	4100	4100	0
552	20250312	122300	10969355	4100	4100	4100	4100	0
553	20250312	122200	10969355	4100	4100	4100	4100	0
554	20250312	122100	10969355	4100	4100	4100	4100	0
555	20250312	122000	10969355	4100	4100	4100	4100	0
556	20250312	121900	10969355	4100	4100	4100	4100	0
557	20250312	121800	10969355	4100	4100	4100	4100	0
558	20250312	121700	10969355	4100	4100	4100	4100	1
559	20250312	121600	10965255	4140	4030	4140	4030	58
560	20250312	121500	10731405	4070	4100	4100	4070	1112
561	20250312	121400	6198640	4085	4085	4085	4085	58
562	20250312	121300	5961710	4070	4060	4070	4060	436
563	20250312	121200	4188995	4060	4060	4060	4060	0
564	20250312	121100	4188995	4060	4060	4060	4060	0
565	20250312	121000	4188995	4060	4060	4060	4060	0
566	20250312	120900	4188995	4060	4060	4060	4060	0
567	20250312	120800	4188995	4060	4060	4060	4060	0
568	20250312	120700	4188995	4060	4060	4060	4060	0
569	20250312	120600	4188995	4060	4060	4060	4060	0
570	20250312	120500	4188995	4060	4060	4060	4060	0
571	20250312	120400	4188995	4060	4060	4060	4060	0
572	20250312	120300	4188995	4060	4060	4060	4060	0
573	20250312	120200	4188995	4060	4060	4060	4060	0
574	20250312	120100	4188995	4060	4060	4060	4060	0
575	20250312	120000	4188995	4060	4060	4060	4060	0
576	20250312	115900	4188995	4060	4060	4060	4060	0
577	20250312	115800	4188995	4060	4060	4060	4060	0
578	20250312	115700	4188995	4060	4060	4060	4060	0
579	20250312	115600	4188995	4060	4060	4060	4060	0
580	20250312	115500	4188995	4060	4060	4060	4060	0
581	20250312	115400	4188995	4060	4060	4060	4060	0
582	20250312	115300	4188995	4060	4060	4060	4060	0
583	20250312	115200	4188995	4060	4060	4060	4060	0
584	20250312	115100	4188995	4060	4060	4060	4060	0
585	20250312	115000	4188995	4060	4060	4060	4060	0
586	20250312	114900	4188995	4060	4060	4060	4060	0
587	20250312	114800	4188995	4060	4060	4060	4060	0
588	20250312	114700	4188995	4060	4060	4060	4060	0
589	20250312	114600	4188995	4060	4060	4060	4060	0
590	20250312	114500	4188995	4060	4060	4060	4060	0
591	20250312	114400	4188995	4060	4060	4060	4060	0
592	20250312	114300	4188995	4060	4060	4060	4060	0
593	20250312	114200	4188995	4060	4060	4060	4060	0
594	20250312	114100	4188995	4060	4060	4060	4060	0
595	20250312	114000	4188995	4060	4060	4060	4060	0
596	20250312	113900	4188995	4060	4060	4060	4060	0
597	20250312	113800	4188995	4060	4060	4060	4060	0
598	20250312	113700	4188995	4060	4060	4060	4060	1
599	20250312	113600	4184935	4040	4040	4040	4040	1
600	20250312	113500	4180895	4030	4030	4030	4030	2
601	20250312	113400	4172835	4040	4040	4040	4040	0
602	20250312	113300	4172835	4040	4040	4040	4040	0
603	20250312	113200	4172835	4040	4040	4040	4040	0
604	20250312	113100	4172835	4040	4040	4040	4040	0
605	20250312	113000	4172835	4040	4040	4040	4040	0
606	20250312	112900	4172835	4040	4040	4040	4040	0
607	20250312	112800	4172835	4040	4040	4040	4040	0
608	20250312	112700	4172835	4040	4040	4040	4040	0
609	20250312	112600	4172835	4040	4040	4040	4040	0
610	20250312	112500	4172835	4040	4040	4040	4040	0
611	20250312	112400	4172835	4040	4040	4040	4040	0
612	20250312	112300	4172835	4040	4040	4040	4040	0
613	20250312	112200	4172835	4040	4040	4040	4040	0
614	20250312	112100	4172835	4040	4040	4040	4040	0
615	20250312	112000	4172835	4040	4040	4040	4040	0
616	20250312	111900	4172835	4040	4040	4040	4040	0
617	20250312	111800	4172835	4040	4040	4040	4040	0
618	20250312	111700	4172835	4040	4040	4040	4040	0
619	20250312	111600	4172835	4040	4040	4040	4040	0
620	20250312	111500	4172835	4040	4040	4040	4040	0
621	20250312	111400	4172835	4040	4040	4040	4040	0
622	20250312	111300	4172835	4040	4040	4040	4040	1
623	20250312	111200	4168795	4070	4070	4070	4070	0
624	20250312	111100	4168795	4070	4070	4070	4070	0
625	20250312	111000	4168795	4070	4070	4070	4070	0
626	20250312	110900	4168795	4070	4070	4070	4070	0
627	20250312	110800	4168795	4070	4070	4070	4070	0
628	20250312	110700	4168795	4070	4070	4070	4070	0
629	20250312	110600	4168795	4070	4070	4070	4070	0
630	20250312	110500	4168795	4070	4070	4070	4070	0
631	20250312	110400	4168795	4070	4070	4070	4070	0
632	20250312	110300	4168795	4070	4070	4070	4070	0
633	20250312	110200	4168795	4070	4070	4070	4070	0
634	20250312	110100	4168795	4070	4070	4070	4070	1
635	20250312	110000	4164725	4020	4020	4020	4020	0
636	20250312	105900	4164725	4020	4020	4020	4020	0
637	20250312	105800	4164725	4020	4020	4020	4020	0
638	20250312	105700	4164725	4020	4020	4020	4020	0
639	20250312	105600	4164725	4020	4020	4020	4020	0
640	20250312	105500	4164725	4020	4020	4020	4020	0
641	20250312	105400	4164725	4020	4020	4020	4020	0
642	20250312	105300	4164725	4020	4020	4020	4020	0
643	20250312	105200	4164725	4020	4020	4020	4020	0
644	20250312	105100	4164725	4020	4020	4020	4020	0
645	20250312	105000	4164725	4020	4020	4020	4020	0
646	20250312	104900	4164725	4020	4020	4020	4020	0
647	20250312	104800	4164725	4020	4020	4020	4020	0
648	20250312	104700	4164725	4020	4020	4020	4020	0
649	20250312	104600	4164725	4020	4020	4020	4020	0
650	20250312	104500	4164725	4020	4020	4020	4020	0
651	20250312	104400	4164725	4020	4020	4020	4020	0
652	20250312	104300	4164725	4020	4020	4020	4020	20
653	20250312	104200	4084325	4030	4030	4030	4030	0
654	20250312	104100	4084325	4030	4030	4030	4030	0
655	20250312	104000	4084325	4030	4030	4030	4030	0
656	20250312	103900	4084325	4030	4030	4030	4030	0
657	20250312	103800	4084325	4030	4030	4030	4030	23
658	20250312	103700	3991635	4085	4085	4085	4085	0
659	20250312	103600	3991635	4085	4085	4085	4085	2
660	20250312	103500	3983465	4085	4085	4085	4085	0
661	20250312	103400	3983465	4085	4085	4085	4085	0
662	20250312	103300	3983465	4085	4085	4085	4085	0
663	20250312	103200	3983465	4085	4085	4085	4085	0
664	20250312	103100	3983465	4085	4085	4085	4085	0
665	20250312	103000	3983465	4085	4085	4085	4085	0
666	20250312	102900	3983465	4085	4085	4085	4085	0
667	20250312	102800	3983465	4085	4085	4085	4085	1
668	20250312	102700	3979380	4050	4045	4050	4045	748
669	20250312	102600	952980	4045	4045	4045	4045	48
670	20250312	102500	758820	4045	4045	4045	4045	0
671	20250312	102400	758820	4045	4045	4045	4045	2
672	20250312	102300	750730	4045	4045	4045	4045	0
673	20250312	102200	750730	4045	4045	4045	4045	0
674	20250312	102100	750730	4045	4045	4045	4045	0
675	20250312	102000	750730	4045	4045	4045	4045	0
676	20250312	101900	750730	4045	4045	4045	4045	10
677	20250312	101800	710280	4045	4045	4045	4045	0
678	20250312	101700	710280	4045	4045	4045	4045	0
679	20250312	101600	710280	4045	4045	4045	4045	0
680	20250312	101500	710280	4045	4045	4045	4045	0
681	20250312	101400	710280	4045	4045	4045	4045	0
682	20250312	101300	710280	4045	4045	4045	4045	0
683	20250312	101200	710280	4045	4045	4045	4045	0
684	20250312	101100	710280	4045	4045	4045	4045	0
685	20250312	101000	710280	4045	4045	4045	4045	0
686	20250312	100900	710280	4045	4045	4045	4045	0
687	20250312	100800	710280	4045	4045	4045	4045	0
688	20250312	100700	710280	4045	4045	4045	4045	0
689	20250312	100600	710280	4045	4045	4045	4045	0
690	20250312	100500	710280	4045	4045	4045	4045	0
691	20250312	100400	710280	4045	4045	4045	4045	0
692	20250312	100300	710280	4045	4045	4045	4045	0
693	20250312	100200	710280	4045	4045	4045	4045	0
694	20250312	100100	710280	4045	4045	4045	4045	0
695	20250312	100000	710280	4045	4045	4045	4045	0
696	20250312	095900	710280	4045	4045	4045	4045	0
697	20250312	095800	710280	4045	4045	4045	4045	0
698	20250312	095700	710280	4045	4045	4045	4045	0
699	20250312	095600	710280	4045	4045	4045	4045	0
700	20250312	095500	710280	4045	4045	4045	4045	0
701	20250312	095400	710280	4045	4045	4045	4045	0
702	20250312	095300	710280	4045	4045	4045	4045	0
703	20250312	095200	710280	4045	4045	4045	4045	0
704	20250312	095100	710280	4045	4045	4045	4045	0
705	20250312	095000	710280	4045	4045	4045	4045	0
706	20250312	094900	710280	4045	4045	4045	4045	0
707	20250312	094800	710280	4045	4045	4045	4045	0
708	20250312	094700	710280	4045	4045	4045	4045	1
709	20250312	094600	706235	4040	4040	4040	4040	0
710	20250312	094500	706235	4040	4040	4040	4040	0
711	20250312	094400	706235	4040	4040	4040	4040	0
712	20250312	094300	706235	4040	4040	4040	4040	76
713	20250312	094200	399195	4040	4040	4040	4040	11
714	20250312	094100	354755	4045	4045	4045	4045	0
715	20250312	094000	354755	4045	4045	4045	4045	0
716	20250312	093900	354755	4045	4045	4045	4045	0
717	20250312	093800	354755	4045	4045	4045	4045	0
718	20250312	093700	354755	4045	4045	4045	4045	0
719	20250312	093600	354755	4045	4045	4045	4045	0
720	20250312	093500	354755	4045	4045	4045	4045	2
721	20250312	093400	346665	4045	4045	4045	4045	1
722	20250312	093300	342620	4045	4045	4045	4045	0
723	20250312	093200	342620	4045	4045	4045	4045	0
724	20250312	093100	342620	4045	4045	4045	4045	2
725	20250312	093000	334530	4040	4040	4040	4040	0
726	20250312	092900	334530	4040	4040	4040	4040	0
727	20250312	092800	334530	4040	4040	4040	4040	0
728	20250312	092700	334530	4040	4040	4040	4040	0
729	20250312	092600	334530	4040	4040	4040	4040	0
730	20250312	092500	334530	4040	4040	4040	4040	0
731	20250312	092400	334530	4040	4040	4040	4040	0
732	20250312	092300	334530	4040	4040	4040	4040	0
733	20250312	092200	334530	4040	4040	4040	4040	0
734	20250312	092100	334530	4040	4040	4040	4040	0
735	20250312	092000	334530	4040	4040	4040	4040	0
736	20250312	091900	334530	4040	4040	4040	4040	0
737	20250312	091800	334530	4040	4040	4040	4040	0
738	20250312	091700	334530	4040	4040	4040	4040	13
739	20250312	091600	282010	4045	4045	4045	4045	0
740	20250312	091500	282010	4045	4045	4045	4045	27
741	20250312	091400	172795	4045	4045	4045	4045	0
742	20250312	091300	172795	4045	4045	4045	4045	0
743	20250312	091200	172795	4045	4045	4045	4045	0
744	20250312	091100	172795	4045	4045	4045	4045	1
745	20250312	091000	168750	4050	4050	4050	4050	0
746	20250312	090900	168750	4050	4050	4050	4050	0
747	20250312	090800	168750	4050	4050	4050	4050	0
748	20250312	090700	168750	4050	4050	4050	4050	0
749	20250312	090600	168750	4050	4050	4050	4050	0
750	20250312	090500	168750	4050	4050	4050	4050	0
751	20250312	090400	168750	4050	4050	4050	4050	0
752	20250312	090300	168750	4050	4050	4050	4050	0
753	20250312	090200	168750	4050	4050	4050	4050	0
754	20250312	090100	168750	4050	4050	4050	4050	0
755	20250312	090000	168750	4050	4005	4050	4005	42