KissMeData/051390/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	193600	46791975	3645	3645	3645	3645	5
3	20250319	193500	46791975	3645	3645	3645	3645	0
4	20250319	193400	46791975	3645	3645	3645	3645	0
5	20250319	193300	46791975	3645	3645	3645	3645	0
6	20250319	193200	46791975	3645	3645	3645	3645	0
7	20250319	193100	46791975	3645	3645	3645	3645	0
8	20250319	193000	46791975	3645	3645	3645	3645	0
9	20250319	192900	46791975	3645	3645	3645	3645	0
10	20250319	192800	46791975	3645	3645	3645	3645	0
11	20250319	192700	46791975	3645	3645	3645	3645	0
12	20250319	192600	46791975	3645	3645	3645	3645	0
13	20250319	192500	46791975	3645	3645	3645	3645	0
14	20250319	192400	46791975	3645	3645	3645	3645	0
15	20250319	192300	46791975	3645	3645	3645	3645	0
16	20250319	192200	46791975	3645	3645	3645	3645	0
17	20250319	192100	46791975	3645	3645	3645	3645	0
18	20250319	192000	46791975	3645	3645	3645	3645	0
19	20250319	191900	46791975	3645	3645	3645	3645	0
20	20250319	191800	46791975	3645	3645	3645	3645	0
21	20250319	191700	46791975	3645	3645	3645	3645	0
22	20250319	191600	46791975	3645	3645	3645	3645	0
23	20250319	191500	46791975	3645	3645	3645	3645	0
24	20250319	191400	46791975	3645	3645	3645	3645	0
25	20250319	191300	46791975	3645	3645	3645	3645	0
26	20250319	191200	46791975	3645	3645	3645	3645	0
27	20250319	191100	46791975	3645	3645	3645	3645	0
28	20250319	191000	46791975	3645	3645	3645	3645	0
29	20250319	190900	46791975	3645	3645	3645	3645	0
30	20250319	190800	46791975	3645	3645	3645	3645	0
31	20250319	190700	46791975	3645	3645	3645	3645	0
32	20250319	190600	46791975	3645	3645	3645	3645	5
33	20250319	190500	46791975	3645	3645	3645	3645	0
34	20250319	190400	46791975	3645	3645	3645	3645	0
35	20250319	190300	46791975	3645	3645	3645	3645	0
36	20250319	190200	46791975	3645	3645	3645	3645	0
37	20250319	190100	46791975	3645	3645	3645	3645	0
38	20250319	190000	46791975	3645	3645	3645	3645	0
39	20250319	185900	46791975	3645	3645	3645	3645	0
40	20250319	185800	46791975	3645	3645	3645	3645	0
41	20250319	185700	46791975	3645	3645	3645	3645	0
42	20250319	185600	46791975	3645	3645	3645	3645	0
43	20250319	185500	46791975	3645	3645	3645	3645	0
44	20250319	185400	46791975	3645	3645	3645	3645	0
45	20250319	185300	46791975	3645	3645	3645	3645	0
46	20250319	185200	46791975	3645	3645	3645	3645	0
47	20250319	185100	46791975	3645	3645	3645	3645	0
48	20250319	185000	46791975	3645	3645	3645	3645	0
49	20250319	184900	46791975	3645	3645	3645	3645	0
50	20250319	184800	46791975	3645	3645	3645	3645	0
51	20250319	184700	46791975	3645	3645	3645	3645	0
52	20250319	184600	46791975	3645	3645	3645	3645	0
53	20250319	184500	46791975	3645	3645	3645	3645	0
54	20250319	184400	46791975	3645	3645	3645	3645	0
55	20250319	184300	46791975	3645	3645	3645	3645	0
56	20250319	184200	46791975	3645	3645	3645	3645	0
57	20250319	184100	46791975	3645	3645	3645	3645	0
58	20250319	184000	46791975	3645	3645	3645	3645	0
59	20250319	183900	46791975	3645	3645	3645	3645	0
60	20250319	183800	46791975	3645	3645	3645	3645	0
61	20250319	183700	46791975	3645	3645	3645	3645	0
62	20250319	183600	46791975	3645	3645	3645	3645	5
63	20250319	183500	46791975	3645	3645	3645	3645	0
64	20250319	183400	46791975	3645	3645	3645	3645	0
65	20250319	183300	46791975	3645	3645	3645	3645	0
66	20250319	183200	46791975	3645	3645	3645	3645	0
67	20250319	183100	46791975	3645	3645	3645	3645	0
68	20250319	183000	46791975	3645	3645	3645	3645	0
69	20250319	182900	46791975	3645	3645	3645	3645	0
70	20250319	182800	46791975	3645	3645	3645	3645	0
71	20250319	182700	46791975	3645	3645	3645	3645	0
72	20250319	182600	46791975	3645	3645	3645	3645	0
73	20250319	182500	46791975	3645	3645	3645	3645	0
74	20250319	182400	46791975	3645	3645	3645	3645	0
75	20250319	182300	46791975	3645	3645	3645	3645	0
76	20250319	182200	46791975	3645	3645	3645	3645	0
77	20250319	182100	46791975	3645	3645	3645	3645	0
78	20250319	182000	46791975	3645	3645	3645	3645	0
79	20250319	181900	46791975	3645	3645	3645	3645	0
80	20250319	181800	46791975	3645	3645	3645	3645	0
81	20250319	181700	46791975	3645	3645	3645	3645	0
82	20250319	181600	46791975	3645	3645	3645	3645	0
83	20250319	181500	46791975	3645	3645	3645	3645	0
84	20250319	181400	46791975	3645	3645	3645	3645	0
85	20250319	181300	46791975	3645	3645	3645	3645	0
86	20250319	181200	46791975	3645	3645	3645	3645	0
87	20250319	181100	46791975	3645	3645	3645	3645	0
88	20250319	181000	46791975	3645	3645	3645	3645	0
89	20250319	180900	46791975	3645	3645	3645	3645	0
90	20250319	180800	46791975	3645	3645	3645	3645	0
91	20250319	180700	46791975	3645	3645	3645	3645	0
92	20250319	180600	46791975	3645	3645	3645	3645	5
93	20250319	180500	46791975	3645	3645	3645	3645	0
94	20250319	180400	46791975	3645	3645	3645	3645	0
95	20250319	180300	46791975	3645	3645	3645	3645	0
96	20250319	180200	46791975	3645	3645	3645	3645	0
97	20250319	180100	46791975	3645	3645	3645	3645	0
98	20250319	180000	46791975	3645	3645	3645	3645	0
99	20250319	175900	46791975	3645	3645	3645	3645	0
100	20250319	175800	46791975	3645	3645	3645	3645	0
101	20250319	175700	46791975	3645	3645	3645	3645	0
102	20250319	175600	46791975	3645	3645	3645	3645	0
103	20250319	175500	46791975	3645	3645	3645	3645	0
104	20250319	175400	46791975	3645	3645	3645	3645	0
105	20250319	175300	46791975	3645	3645	3645	3645	0
106	20250319	175200	46791975	3645	3645	3645	3645	0
107	20250319	175100	46791975	3645	3645	3645	3645	0
108	20250319	175000	46791975	3645	3645	3645	3645	0
109	20250319	174900	46791975	3645	3645	3645	3645	0
110	20250319	174800	46791975	3645	3645	3645	3645	0
111	20250319	174700	46791975	3645	3645	3645	3645	0
112	20250319	174600	46791975	3645	3645	3645	3645	0
113	20250319	174500	46791975	3645	3645	3645	3645	0
114	20250319	174400	46791975	3645	3645	3645	3645	0
115	20250319	174300	46791975	3645	3645	3645	3645	0
116	20250319	174200	46791975	3645	3645	3645	3645	0
117	20250319	174100	46791975	3645	3645	3645	3645	0
118	20250319	174000	46791975	3645	3645	3645	3645	0
119	20250319	173900	46791975	3645	3645	3645	3645	0
120	20250319	173800	46791975	3645	3645	3645	3645	0
121	20250319	173700	46791975	3645	3645	3645	3645	0
122	20250319	173600	46791975	3645	3645	3645	3645	5
123	20250319	173500	46791975	3645	3645	3645	3645	0
124	20250319	173400	46791975	3645	3645	3645	3645	0
125	20250319	173300	46791975	3645	3645	3645	3645	0
126	20250319	173200	46791975	3645	3645	3645	3645	0
127	20250319	173100	46791975	3645	3645	3645	3645	0
128	20250319	173000	46791975	3645	3645	3645	3645	0
129	20250319	172900	46791975	3645	3645	3645	3645	0
130	20250319	172800	46791975	3645	3645	3645	3645	0
131	20250319	172700	46791975	3645	3645	3645	3645	0
132	20250319	172600	46791975	3645	3645	3645	3645	0
133	20250319	172500	46791975	3645	3645	3645	3645	0
134	20250319	172400	46791975	3645	3645	3645	3645	0
135	20250319	172300	46791975	3645	3645	3645	3645	0
136	20250319	172200	46791975	3645	3645	3645	3645	0
137	20250319	172100	46791975	3645	3645	3645	3645	0
138	20250319	172000	46791975	3645	3645	3645	3645	0
139	20250319	171900	46791975	3645	3645	3645	3645	0
140	20250319	171800	46791975	3645	3645	3645	3645	0
141	20250319	171700	46791975	3645	3645	3645	3645	0
142	20250319	171600	46791975	3645	3645	3645	3645	0
143	20250319	171500	46791975	3645	3645	3645	3645	0
144	20250319	171400	46791975	3645	3645	3645	3645	0
145	20250319	171300	46791975	3645	3645	3645	3645	0
146	20250319	171200	46791975	3645	3645	3645	3645	0
147	20250319	171100	46791975	3645	3645	3645	3645	0
148	20250319	171000	46791975	3645	3645	3645	3645	0
149	20250319	170900	46791975	3645	3645	3645	3645	0
150	20250319	170800	46791975	3645	3645	3645	3645	0
151	20250319	170700	46791975	3645	3645	3645	3645	0
152	20250319	170600	46791975	3645	3645	3645	3645	5
153	20250319	170500	46791975	3645	3645	3645	3645	0
154	20250319	170400	46791975	3645	3645	3645	3645	0
155	20250319	170300	46791975	3645	3645	3645	3645	0
156	20250319	170200	46791975	3645	3645	3645	3645	0
157	20250319	170100	46791975	3645	3645	3645	3645	0
158	20250319	170000	46791975	3645	3645	3645	3645	0
159	20250319	165900	46791975	3645	3645	3645	3645	0
160	20250319	165800	46791975	3645	3645	3645	3645	0
161	20250319	165700	46791975	3645	3645	3645	3645	0
162	20250319	165600	46791975	3645	3645	3645	3645	0
163	20250319	165500	46791975	3645	3645	3645	3645	0
164	20250319	165400	46791975	3645	3645	3645	3645	0
165	20250319	165300	46791975	3645	3645	3645	3645	0
166	20250319	165200	46791975	3645	3645	3645	3645	0
167	20250319	165100	46791975	3645	3645	3645	3645	0
168	20250319	165000	46791975	3645	3645	3645	3645	0
169	20250319	164900	46791975	3645	3645	3645	3645	0
170	20250319	164800	46791975	3645	3645	3645	3645	0
171	20250319	164700	46791975	3645	3645	3645	3645	0
172	20250319	164600	46791975	3645	3645	3645	3645	0
173	20250319	164500	46791975	3645	3645	3645	3645	0
174	20250319	164400	46791975	3645	3645	3645	3645	0
175	20250319	164300	46791975	3645	3645	3645	3645	0
176	20250319	164200	46791975	3645	3645	3645	3645	0
177	20250319	164100	46791975	3645	3645	3645	3645	0
178	20250319	164000	46791975	3645	3645	3645	3645	0
179	20250319	163900	46791975	3645	3645	3645	3645	0
180	20250319	163800	46791975	3645	3645	3645	3645	0
181	20250319	163700	46791975	3645	3645	3645	3645	0
182	20250319	163600	46791975	3645	3645	3645	3645	5
183	20250319	163500	46791975	3645	3645	3645	3645	0
184	20250319	163400	46791975	3645	3645	3645	3645	0
185	20250319	163300	46791975	3645	3645	3645	3645	0
186	20250319	163200	46791975	3645	3645	3645	3645	0
187	20250319	163100	46791975	3645	3645	3645	3645	0
188	20250319	163000	46791975	3645	3645	3645	3645	0
189	20250319	162900	46791975	3645	3645	3645	3645	0
190	20250319	162800	46791975	3645	3645	3645	3645	0
191	20250319	162700	46791975	3645	3645	3645	3645	0
192	20250319	162600	46791975	3645	3645	3645	3645	0
193	20250319	162500	46791975	3645	3645	3645	3645	0
194	20250319	162400	46791975	3645	3645	3645	3645	0
195	20250319	162300	46791975	3645	3645	3645	3645	0
196	20250319	162200	46791975	3645	3645	3645	3645	0
197	20250319	162100	46791975	3645	3645	3645	3645	0
198	20250319	162000	46791975	3645	3645	3645	3645	0
199	20250319	161900	46791975	3645	3645	3645	3645	0
200	20250319	161800	46791975	3645	3645	3645	3645	0
201	20250319	161700	46791975	3645	3645	3645	3645	0
202	20250319	161600	46791975	3645	3645	3645	3645	0
203	20250319	161500	46791975	3645	3645	3645	3645	0
204	20250319	161400	46791975	3645	3645	3645	3645	0
205	20250319	161300	46791975	3645	3645	3645	3645	0
206	20250319	161200	46791975	3645	3645	3645	3645	0
207	20250319	161100	46791975	3645	3645	3645	3645	0
208	20250319	161000	46791975	3645	3645	3645	3645	0
209	20250319	160900	46791975	3645	3645	3645	3645	0
210	20250319	160800	46791975	3645	3645	3645	3645	0
211	20250319	160700	46791975	3645	3645	3645	3645	0
212	20250319	160600	46791975	3645	3645	3645	3645	5
213	20250319	160500	46791975	3645	3645	3645	3645	0
214	20250319	160400	46791975	3645	3645	3645	3645	0
215	20250319	160300	46791975	3645	3645	3645	3645	0
216	20250319	160200	46791975	3645	3645	3645	3645	0
217	20250319	160100	46791975	3645	3645	3645	3645	0
218	20250319	160000	46791975	3645	3645	3645	3645	0
219	20250319	155900	46791975	3645	3645	3645	3645	0
220	20250319	155800	46791975	3645	3645	3645	3645	0
221	20250319	155700	46791975	3645	3645	3645	3645	0
222	20250319	155600	46791975	3645	3645	3645	3645	0
223	20250319	155500	46791975	3645	3645	3645	3645	0
224	20250319	155400	46791975	3645	3645	3645	3645	0
225	20250319	155300	46791975	3645	3645	3645	3645	0
226	20250319	155200	46791975	3645	3645	3645	3645	0
227	20250319	155100	46791975	3645	3645	3645	3645	0
228	20250319	155000	46791975	3645	3645	3645	3645	0
229	20250319	154900	46791975	3645	3645	3645	3645	0
230	20250319	154800	46791975	3645	3645	3645	3645	0
231	20250319	154700	46791975	3645	3645	3645	3645	0
232	20250319	154600	46791975	3645	3645	3645	3645	0
233	20250319	154500	46791975	3645	3645	3645	3645	0
234	20250319	154400	46791975	3645	3645	3645	3645	0
235	20250319	154300	46791975	3645	3645	3645	3645	0
236	20250319	154200	46791975	3645	3645	3645	3645	0
237	20250319	154100	46791975	3645	3645	3645	3645	0
238	20250319	154000	46791975	3645	3645	3645	3645	0
239	20250319	153900	46791975	3645	3645	3645	3645	0
240	20250319	153800	46791975	3645	3645	3645	3645	0
241	20250319	153700	46791975	3645	3645	3645	3645	0
242	20250319	153600	46791975	3645	3645	3645	3645	5
243	20250319	153500	46791975	3645	3645	3645	3645	0
244	20250319	153400	46791975	3645	3645	3645	3645	0
245	20250319	153300	46791975	3645	3645	3645	3645	0
246	20250319	153200	46791975	3645	3645	3645	3645	0
247	20250319	153100	46791975	3645	3645	3645	3645	0
248	20250319	153000	46791975	3645	3645	3645	3645	0
249	20250319	152900	46791975	3645	3645	3645	3645	0
250	20250319	152800	46791975	3645	3645	3645	3645	0
251	20250319	152700	46791975	3645	3645	3645	3645	0
252	20250319	152600	46791975	3645	3645	3645	3645	0
253	20250319	152500	46791975	3645	3645	3645	3645	0
254	20250319	152400	46791975	3645	3645	3645	3645	0
255	20250319	152300	46791975	3645	3645	3645	3645	0
256	20250319	152200	46791975	3645	3645	3645	3645	0
257	20250319	152100	46791975	3645	3645	3645	3645	0
258	20250319	152000	46791975	3645	3645	3645	3645	0
259	20250319	151900	46791975	3645	3645	3645	3645	0
260	20250319	151800	46791975	3645	3645	3645	3645	0
261	20250319	151700	46791975	3645	3645	3645	3645	0
262	20250319	151600	46791975	3645	3645	3645	3645	0
263	20250319	151500	46791975	3645	3645	3645	3645	0
264	20250319	151400	46791975	3645	3645	3645	3645	0
265	20250319	151300	46791975	3645	3645	3645	3645	0
266	20250319	151200	46791975	3645	3645	3645	3645	0
267	20250319	151100	46791975	3645	3645	3645	3645	0
268	20250319	151000	46791975	3645	3645	3645	3645	0
269	20250319	150900	46791975	3645	3645	3645	3645	0
270	20250319	150800	46791975	3645	3645	3645	3645	0
271	20250319	150700	46791975	3645	3645	3645	3645	0
272	20250319	150600	46791975	3645	3645	3645	3645	0
273	20250319	150500	46791975	3645	3645	3645	3645	0
274	20250319	150400	46791975	3645	3645	3645	3645	0
275	20250319	150300	46791975	3645	3645	3645	3645	0
276	20250319	150200	46791975	3645	3645	3645	3645	0
277	20250319	150100	46791975	3645	3645	3645	3645	0
278	20250319	150000	46791975	3645	3645	3645	3645	0
279	20250319	145900	46791975	3645	3645	3645	3645	0
280	20250319	145800	46791975	3645	3645	3645	3645	0
281	20250319	145700	46791975	3645	3645	3645	3645	0
282	20250319	145600	46791975	3645	3645	3645	3645	0
283	20250319	145500	46791975	3645	3645	3645	3645	0
284	20250319	145400	46791975	3645	3645	3645	3645	0
285	20250319	145300	46791975	3645	3645	3645	3645	0
286	20250319	145200	46791975	3645	3645	3645	3645	0
287	20250319	145100	46791975	3645	3645	3645	3645	0
288	20250319	145000	46791975	3645	3645	3645	3645	0
289	20250319	144900	46791975	3645	3645	3645	3645	0
290	20250319	144800	46791975	3645	3645	3645	3645	0
291	20250319	144700	46791975	3645	3645	3645	3645	0
292	20250319	144600	46791975	3645	3645	3645	3645	0
293	20250319	144500	46791975	3645	3645	3645	3645	0
294	20250319	144400	46791975	3645	3645	3645	3645	0
295	20250319	144300	46791975	3645	3645	3645	3645	0
296	20250319	144200	46791975	3645	3645	3645	3645	0
297	20250319	144100	46791975	3645	3645	3645	3645	0
298	20250319	144000	46791975	3645	3645	3645	3645	0
299	20250319	143900	46791975	3645	3645	3645	3645	0
300	20250319	143800	46791975	3645	3645	3645	3645	0
301	20250319	143700	46791975	3645	3645	3645	3645	0
302	20250319	143600	46791975	3645	3645	3645	3645	0
303	20250319	143500	46791975	3645	3645	3645	3645	0
304	20250319	143400	46791975	3645	3645	3645	3645	0
305	20250319	143300	46791975	3645	3645	3645	3645	0
306	20250319	143200	46791975	3645	3645	3645	3645	0
307	20250319	143100	46791975	3645	3645	3645	3645	0
308	20250319	143000	46791975	3645	3645	3645	3645	0
309	20250319	142900	46791975	3645	3645	3645	3645	0
310	20250319	142800	46791975	3645	3645	3645	3645	0
311	20250319	142700	46791975	3645	3645	3645	3645	0
312	20250319	142600	46791975	3645	3645	3645	3645	0
313	20250319	142500	46791975	3645	3645	3645	3645	0
314	20250319	142400	46791975	3645	3645	3645	3645	0
315	20250319	142300	46791975	3645	3645	3645	3645	0
316	20250319	142200	46791975	3645	3645	3645	3645	0
317	20250319	142100	46791975	3645	3645	3645	3645	0
318	20250319	142000	46791975	3645	3645	3645	3645	0
319	20250319	141900	46791975	3645	3645	3645	3645	0
320	20250319	141800	46791975	3645	3645	3645	3645	0
321	20250319	141700	46791975	3645	3645	3645	3645	0
322	20250319	141600	46791975	3645	3645	3645	3645	0
323	20250319	141500	46791975	3645	3645	3645	3645	0
324	20250319	141400	46791975	3645	3645	3645	3645	0
325	20250319	141300	46791975	3645	3645	3645	3645	0
326	20250319	141200	46791975	3645	3645	3645	3645	5
327	20250319	141100	46773750	3645	3645	3645	3645	0
328	20250319	141000	46773750	3645	3645	3645	3645	0
329	20250319	140900	46773750	3645	3645	3645	3645	0
330	20250319	140800	46773750	3645	3645	3645	3645	0
331	20250319	140700	46773750	3645	3645	3645	3645	0
332	20250319	140600	46773750	3645	3645	3645	3645	0
333	20250319	140500	46773750	3645	3645	3645	3645	0
334	20250319	140400	46773750	3645	3645	3645	3645	0
335	20250319	140300	46773750	3645	3645	3645	3645	0
336	20250319	140200	46773750	3645	3645	3645	3645	0
337	20250319	140100	46773750	3645	3645	3645	3645	0
338	20250319	140000	46773750	3645	3645	3645	3645	0
339	20250319	135900	46773750	3645	3645	3645	3645	0
340	20250319	135800	46773750	3645	3645	3645	3645	0
341	20250319	135700	46773750	3645	3645	3645	3645	0
342	20250319	135600	46773750	3645	3645	3645	3645	0
343	20250319	135500	46773750	3645	3645	3645	3645	0
344	20250319	135400	46773750	3645	3645	3645	3645	0
345	20250319	135300	46773750	3645	3645	3645	3645	0
346	20250319	135200	46773750	3645	3645	3645	3645	0
347	20250319	135100	46773750	3645	3645	3645	3645	0
348	20250319	135000	46773750	3645	3645	3645	3645	0
349	20250319	134900	46773750	3645	3645	3645	3645	0
350	20250319	134800	46773750	3645	3645	3645	3645	0
351	20250319	134700	46773750	3645	3645	3645	3645	0
352	20250319	134600	46773750	3645	3645	3645	3645	0
353	20250319	134500	46773750	3645	3645	3645	3645	0
354	20250319	134400	46773750	3645	3645	3645	3645	0
355	20250319	134300	46773750	3645	3645	3645	3645	9
356	20250319	134200	46740945	3635	3635	3635	3635	0
357	20250319	134100	46740945	3635	3635	3635	3635	0
358	20250319	134000	46740945	3635	3635	3635	3635	0
359	20250319	133900	46740945	3635	3635	3635	3635	0
360	20250319	133800	46740945	3635	3635	3635	3635	0
361	20250319	133700	46740945	3635	3635	3635	3635	1390
362	20250319	133600	41688295	3635	3635	3635	3635	0
363	20250319	133500	41688295	3635	3635	3635	3635	0
364	20250319	133400	41688295	3635	3635	3635	3635	0
365	20250319	133300	41688295	3635	3635	3635	3635	0
366	20250319	133200	41688295	3635	3635	3635	3635	0
367	20250319	133100	41688295	3635	3635	3635	3635	0
368	20250319	133000	41688295	3635	3635	3635	3635	0
369	20250319	132900	41688295	3635	3635	3635	3635	0
370	20250319	132800	41688295	3635	3635	3635	3635	0
371	20250319	132700	41688295	3635	3635	3635	3635	0
372	20250319	132600	41688295	3635	3635	3635	3635	0
373	20250319	132500	41688295	3635	3635	3635	3635	0
374	20250319	132400	41688295	3635	3635	3635	3635	0
375	20250319	132300	41688295	3635	3635	3635	3635	0
376	20250319	132200	41688295	3635	3635	3635	3635	0
377	20250319	132100	41688295	3635	3635	3635	3635	0
378	20250319	132000	41688295	3635	3635	3635	3635	0
379	20250319	131900	41688295	3635	3635	3635	3635	0
380	20250319	131800	41688295	3635	3635	3635	3635	0
381	20250319	131700	41688295	3635	3635	3635	3635	0
382	20250319	131600	41688295	3635	3635	3635	3635	0
383	20250319	131500	41688295	3635	3635	3635	3635	0
384	20250319	131400	41688295	3635	3635	3635	3635	0
385	20250319	131300	41688295	3635	3635	3635	3635	0
386	20250319	131200	41688295	3635	3635	3635	3635	0
387	20250319	131100	41688295	3635	3635	3635	3635	0
388	20250319	131000	41688295	3635	3635	3635	3635	0
389	20250319	130900	41688295	3635	3635	3635	3635	0
390	20250319	130800	41688295	3635	3635	3635	3635	0
391	20250319	130700	41688295	3635	3635	3635	3635	0
392	20250319	130600	41688295	3635	3635	3635	3635	0
393	20250319	130500	41688295	3635	3635	3635	3635	0
394	20250319	130400	41688295	3635	3635	3635	3635	0
395	20250319	130300	41688295	3635	3635	3635	3635	0
396	20250319	130200	41688295	3635	3635	3635	3635	0
397	20250319	130100	41688295	3635	3635	3635	3635	0
398	20250319	130000	41688295	3635	3635	3635	3635	0
399	20250319	125900	41688295	3635	3635	3635	3635	0
400	20250319	125800	41688295	3635	3635	3635	3635	0
401	20250319	125700	41688295	3635	3635	3635	3635	0
402	20250319	125600	41688295	3635	3635	3635	3635	0
403	20250319	125500	41688295	3635	3635	3635	3635	0
404	20250319	125400	41688295	3635	3635	3635	3635	0
405	20250319	125300	41688295	3635	3635	3635	3635	0
406	20250319	125200	41688295	3635	3635	3635	3635	1
407	20250319	125100	41684660	3635	3635	3635	3635	0
408	20250319	125000	41684660	3635	3635	3635	3635	0
409	20250319	124900	41684660	3635	3635	3635	3635	0
410	20250319	124800	41684660	3635	3635	3635	3635	0
411	20250319	124700	41684660	3635	3635	3635	3635	0
412	20250319	124600	41684660	3635	3635	3635	3635	0
413	20250319	124500	41684660	3635	3635	3635	3635	20
414	20250319	124400	41611960	3635	3635	3635	3635	0
415	20250319	124300	41611960	3635	3635	3635	3635	0
416	20250319	124200	41611960	3635	3635	3635	3635	0
417	20250319	124100	41611960	3635	3635	3635	3635	0
418	20250319	124000	41611960	3635	3635	3635	3635	0
419	20250319	123900	41611960	3635	3635	3635	3635	0
420	20250319	123800	41611960	3635	3635	3635	3635	0
421	20250319	123700	41611960	3635	3635	3635	3635	0
422	20250319	123600	41611960	3635	3635	3635	3635	2
423	20250319	123500	41604690	3635	3635	3635	3635	0
424	20250319	123400	41604690	3635	3635	3635	3635	0
425	20250319	123300	41604690	3635	3635	3635	3635	1
426	20250319	123200	41601055	3630	3630	3630	3630	0
427	20250319	123100	41601055	3630	3630	3630	3630	0
428	20250319	123000	41601055	3630	3630	3630	3630	0
429	20250319	122900	41601055	3630	3630	3630	3630	0
430	20250319	122800	41601055	3630	3630	3630	3630	0
431	20250319	122700	41601055	3630	3630	3630	3630	0
432	20250319	122600	41601055	3630	3630	3630	3630	0
433	20250319	122500	41601055	3630	3630	3630	3630	0
434	20250319	122400	41601055	3630	3630	3630	3630	0
435	20250319	122300	41601055	3630	3630	3630	3630	0
436	20250319	122200	41601055	3630	3630	3630	3630	0
437	20250319	122100	41601055	3630	3630	3630	3630	0
438	20250319	122000	41601055	3630	3630	3630	3630	8
439	20250319	121900	41572015	3630	3630	3630	3630	0
440	20250319	121800	41572015	3630	3630	3630	3630	0
441	20250319	121700	41572015	3630	3630	3630	3630	0
442	20250319	121600	41572015	3630	3630	3630	3630	0
443	20250319	121500	41572015	3630	3630	3630	3630	0
444	20250319	121400	41572015	3630	3630	3630	3630	0
445	20250319	121300	41572015	3630	3630	3630	3630	0
446	20250319	121200	41572015	3630	3630	3630	3630	0
447	20250319	121100	41572015	3630	3635	3635	3630	4
448	20250319	121000	41557485	3635	3635	3635	3635	0
449	20250319	120900	41557485	3635	3635	3635	3635	0
450	20250319	120800	41557485	3635	3635	3635	3635	8
451	20250319	120700	41528405	3635	3635	3635	3635	0
452	20250319	120600	41528405	3635	3635	3635	3635	0
453	20250319	120500	41528405	3635	3635	3635	3635	0
454	20250319	120400	41528405	3635	3635	3635	3635	0
455	20250319	120300	41528405	3635	3635	3635	3635	0
456	20250319	120200	41528405	3635	3635	3635	3635	0
457	20250319	120100	41528405	3635	3635	3635	3635	0
458	20250319	120000	41528405	3635	3635	3635	3635	0
459	20250319	115900	41528405	3635	3635	3635	3635	0
460	20250319	115800	41528405	3635	3635	3635	3635	0
461	20250319	115700	41528405	3635	3635	3635	3635	0
462	20250319	115600	41528405	3635	3635	3635	3635	2
463	20250319	115500	41521135	3635	3635	3635	3635	0
464	20250319	115400	41521135	3635	3635	3635	3635	444
465	20250319	115300	39907195	3635	3635	3635	3635	0
466	20250319	115200	39907195	3635	3635	3635	3635	0
467	20250319	115100	39907195	3635	3635	3635	3635	0
468	20250319	115000	39907195	3635	3635	3635	3635	0
469	20250319	114900	39907195	3635	3635	3635	3635	0
470	20250319	114800	39907195	3635	3635	3635	3635	0
471	20250319	114700	39907195	3635	3635	3635	3635	0
472	20250319	114600	39907195	3635	3635	3635	3635	0
473	20250319	114500	39907195	3635	3635	3635	3635	0
474	20250319	114400	39907195	3635	3635	3635	3635	0
475	20250319	114300	39907195	3635	3635	3635	3635	0
476	20250319	114200	39907195	3635	3635	3635	3635	0
477	20250319	114100	39907195	3635	3635	3635	3635	0
478	20250319	114000	39907195	3635	3635	3635	3635	0
479	20250319	113900	39907195	3635	3635	3635	3635	0
480	20250319	113800	39907195	3635	3635	3635	3635	0
481	20250319	113700	39907195	3635	3635	3635	3635	0
482	20250319	113600	39907195	3635	3635	3635	3635	0
483	20250319	113500	39907195	3635	3635	3635	3635	697
484	20250319	113400	37373600	3635	3635	3635	3635	0
485	20250319	113300	37373600	3635	3635	3635	3635	0
486	20250319	113200	37373600	3635	3635	3635	3635	0
487	20250319	113100	37373600	3635	3635	3635	3635	0
488	20250319	113000	37373600	3635	3635	3635	3635	0
489	20250319	112900	37373600	3635	3635	3635	3635	0
490	20250319	112800	37373600	3635	3635	3635	3635	0
491	20250319	112700	37373600	3635	3635	3635	3635	0
492	20250319	112600	37373600	3635	3635	3635	3635	13
493	20250319	112500	37326345	3645	3645	3645	3645	0
494	20250319	112400	37326345	3645	3645	3645	3645	0
495	20250319	112300	37326345	3645	3645	3645	3645	0
496	20250319	112200	37326345	3645	3645	3645	3645	0
497	20250319	112100	37326345	3645	3645	3645	3645	0
498	20250319	112000	37326345	3645	3645	3645	3645	0
499	20250319	111900	37326345	3645	3645	3645	3645	0
500	20250319	111800	37326345	3645	3645	3645	3645	0
501	20250319	111700	37326345	3645	3645	3645	3645	0
502	20250319	111600	37326345	3645	3645	3645	3645	0
503	20250319	111500	37326345	3645	3645	3645	3645	0
504	20250319	111400	37326345	3645	3645	3645	3645	0
505	20250319	111300	37326345	3645	3645	3645	3645	0
506	20250319	111200	37326345	3645	3645	3645	3645	0
507	20250319	111100	37326345	3645	3645	3645	3645	0
508	20250319	111000	37326345	3645	3645	3645	3645	0
509	20250319	110900	37326345	3645	3645	3645	3645	0
510	20250319	110800	37326345	3645	3645	3645	3645	0
511	20250319	110700	37326345	3645	3645	3645	3645	0
512	20250319	110600	37326345	3645	3645	3645	3645	0
513	20250319	110500	37326345	3645	3645	3645	3645	0
514	20250319	110400	37326345	3645	3645	3645	3645	0
515	20250319	110300	37326345	3645	3645	3645	3645	0
516	20250319	110200	37326345	3645	3645	3645	3645	0
517	20250319	110100	37326345	3645	3645	3645	3645	0
518	20250319	110000	37326345	3645	3645	3645	3645	0
519	20250319	105900	37326345	3645	3645	3645	3645	0
520	20250319	105800	37326345	3645	3645	3645	3645	0
521	20250319	105700	37326345	3645	3645	3645	3645	0
522	20250319	105600	37326345	3645	3645	3645	3645	0
523	20250319	105500	37326345	3645	3645	3645	3645	0
524	20250319	105400	37326345	3645	3645	3645	3645	0
525	20250319	105300	37326345	3645	3645	3645	3645	0
526	20250319	105200	37326345	3645	3645	3645	3645	0
527	20250319	105100	37326345	3645	3645	3645	3645	0
528	20250319	105000	37326345	3645	3645	3645	3645	0
529	20250319	104900	37326345	3645	3645	3645	3645	0
530	20250319	104800	37326345	3645	3645	3645	3645	0
531	20250319	104700	37326345	3645	3645	3645	3645	0
532	20250319	104600	37326345	3645	3645	3645	3645	0
533	20250319	104500	37326345	3645	3645	3645	3645	0
534	20250319	104400	37326345	3645	3645	3645	3645	0
535	20250319	104300	37326345	3645	3645	3645	3645	0
536	20250319	104200	37326345	3645	3645	3645	3645	0
537	20250319	104100	37326345	3645	3645	3645	3645	0
538	20250319	104000	37326345	3645	3645	3645	3645	0
539	20250319	103900	37326345	3645	3645	3645	3645	0
540	20250319	103800	37326345	3645	3645	3645	3645	0
541	20250319	103700	37326345	3645	3645	3645	3645	0
542	20250319	103600	37326345	3645	3645	3645	3645	0
543	20250319	103500	37326345	3645	3645	3645	3645	0
544	20250319	103400	37326345	3645	3645	3645	3645	0
545	20250319	103300	37326345	3645	3645	3645	3645	0
546	20250319	103200	37326345	3645	3645	3645	3645	0
547	20250319	103100	37326345	3645	3645	3645	3645	0
548	20250319	103000	37326345	3645	3645	3645	3645	0
549	20250319	102900	37326345	3645	3645	3645	3645	0
550	20250319	102800	37326345	3645	3645	3645	3645	0
551	20250319	102700	37326345	3645	3645	3645	3645	0
552	20250319	102600	37326345	3645	3645	3645	3645	0
553	20250319	102500	37326345	3645	3645	3645	3645	0
554	20250319	102400	37326345	3645	3645	3645	3645	0
555	20250319	102300	37326345	3645	3645	3645	3645	0
556	20250319	102200	37326345	3645	3645	3645	3645	0
557	20250319	102100	37326345	3645	3645	3645	3645	0
558	20250319	102000	37326345	3645	3645	3645	3645	0
559	20250319	101900	37326345	3645	3645	3645	3645	0
560	20250319	101800	37326345	3645	3645	3645	3645	0
561	20250319	101700	37326345	3645	3645	3645	3645	0
562	20250319	101600	37326345	3645	3645	3645	3645	0
563	20250319	101500	37326345	3645	3645	3645	3645	0
564	20250319	101400	37326345	3645	3645	3645	3645	0
565	20250319	101300	37326345	3645	3645	3645	3645	0
566	20250319	101200	37326345	3645	3645	3645	3645	0
567	20250319	101100	37326345	3645	3645	3645	3645	0
568	20250319	101000	37326345	3645	3645	3645	3645	0
569	20250319	100900	37326345	3645	3645	3645	3645	0
570	20250319	100800	37326345	3645	3645	3645	3645	0
571	20250319	100700	37326345	3645	3645	3645	3645	0
572	20250319	100600	37326345	3645	3645	3645	3645	0
573	20250319	100500	37326345	3645	3645	3645	3645	0
574	20250319	100400	37326345	3645	3645	3645	3645	0
575	20250319	100300	37326345	3645	3645	3645	3645	0
576	20250319	100200	37326345	3645	3645	3645	3645	0
577	20250319	100100	37326345	3645	3645	3645	3645	1
578	20250319	100000	37322700	3635	3635	3635	3635	0
579	20250319	095900	37322700	3635	3635	3635	3635	0
580	20250319	095800	37322700	3635	3635	3635	3635	6
581	20250319	095700	37300890	3635	3635	3635	3635	0
582	20250319	095600	37300890	3635	3635	3635	3635	0
583	20250319	095500	37300890	3635	3635	3635	3635	0
584	20250319	095400	37300890	3635	3635	3635	3635	1
585	20250319	095300	37297255	3635	3635	3635	3635	0
586	20250319	095200	37297255	3635	3635	3635	3635	0
587	20250319	095100	37297255	3635	3635	3635	3635	6
588	20250319	095000	37275445	3635	3635	3635	3635	0
589	20250319	094900	37275445	3635	3635	3635	3635	0
590	20250319	094800	37275445	3635	3635	3635	3635	1
591	20250319	094700	37271810	3635	3635	3635	3635	0
592	20250319	094600	37271810	3635	3635	3635	3635	3
593	20250319	094500	37260905	3645	3635	3645	3635	13
594	20250319	094400	37213550	3645	3635	3645	3635	3
595	20250319	094300	37202625	3635	3635	3635	3635	29
596	20250319	094200	37097210	3635	3635	3635	3635	0
597	20250319	094100	37097210	3635	3635	3635	3635	3
598	20250319	094000	37086305	3635	3645	3650	3635	3
599	20250319	093900	37075375	3635	3635	3635	3635	1
600	20250319	093800	37071740	3635	3635	3635	3635	34
601	20250319	093700	36948150	3635	3635	3635	3635	4
602	20250319	093600	36933610	3635	3635	3635	3635	0
603	20250319	093500	36933610	3635	3635	3635	3635	0
604	20250319	093400	36933610	3635	3640	3640	3635	19
605	20250319	093300	36864530	3640	3640	3640	3640	0
606	20250319	093200	36864530	3640	3640	3640	3640	0
607	20250319	093100	36864530	3640	3640	3640	3640	0
608	20250319	093000	36864530	3640	3640	3640	3640	0
609	20250319	092900	36864530	3640	3640	3640	3640	0
610	20250319	092800	36864530	3640	3640	3640	3640	1
611	20250319	092700	36860890	3650	3650	3650	3650	0
612	20250319	092600	36860890	3650	3650	3655	3650	4
613	20250319	092500	36846285	3640	3640	3640	3640	0
614	20250319	092400	36846285	3640	3640	3640	3640	0
615	20250319	092300	36846285	3640	3640	3640	3640	0
616	20250319	092200	36846285	3640	3640	3640	3640	0
617	20250319	092100	36846285	3640	3640	3640	3640	0
618	20250319	092000	36846285	3640	3640	3640	3640	0
619	20250319	091900	36846285	3640	3640	3640	3640	0
620	20250319	091800	36846285	3640	3640	3640	3640	0
621	20250319	091700	36846285	3640	3645	3655	3640	10002
622	20250319	091600	291180	3645	3645	3645	3645	0
623	20250319	091500	291180	3645	3645	3645	3645	0
624	20250319	091400	291180	3645	3645	3645	3635	8
625	20250319	091300	262080	3640	3640	3640	3640	0
626	20250319	091200	262080	3640	3640	3640	3640	0
627	20250319	091100	262080	3640	3640	3640	3640	0
628	20250319	091000	262080	3640	3640	3640	3640	0
629	20250319	090900	262080	3640	3640	3640	3640	0
630	20250319	090800	262080	3640	3640	3640	3640	0
631	20250319	090700	262080	3640	3640	3640	3640	0
632	20250319	090600	262080	3640	3640	3640	3640	0
633	20250319	090500	262080	3640	3640	3640	3640	0
634	20250319	090400	262080	3640	3640	3640	3640	0
635	20250319	090300	262080	3640	3640	3640	3640	0
636	20250319	090200	262080	3640	3640	3640	3640	0
637	20250319	090100	262080	3640	3640	3640	3640	66
638	20250319	090000	21840	3640	3640	3640	3640	6