KissMeData/200780/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	204300	10802071	4445	4445	4445	4445	78
3	20250319	204200	10802071	4445	4445	4445	4445	0
4	20250319	204100	10802071	4445	4445	4445	4445	0
5	20250319	204000	10802071	4445	4445	4445	4445	0
6	20250319	203900	10802071	4445	4445	4445	4445	0
7	20250319	203800	10802071	4445	4445	4445	4445	0
8	20250319	203700	10802071	4445	4445	4445	4445	0
9	20250319	203600	10802071	4445	4445	4445	4445	0
10	20250319	203500	10802071	4445	4445	4445	4445	0
11	20250319	203400	10802071	4445	4445	4445	4445	0
12	20250319	203300	10802071	4445	4445	4445	4445	0
13	20250319	203200	10802071	4445	4445	4445	4445	0
14	20250319	203100	10802071	4445	4445	4445	4445	0
15	20250319	203000	10802071	4445	4445	4445	4445	0
16	20250319	202900	10802071	4445	4445	4445	4445	0
17	20250319	202800	10802071	4445	4445	4445	4445	0
18	20250319	202700	10802071	4445	4445	4445	4445	0
19	20250319	202600	10802071	4445	4445	4445	4445	0
20	20250319	202500	10802071	4445	4445	4445	4445	0
21	20250319	202400	10802071	4445	4445	4445	4445	0
22	20250319	202300	10802071	4445	4445	4445	4445	0
23	20250319	202200	10802071	4445	4445	4445	4445	0
24	20250319	202100	10802071	4445	4445	4445	4445	0
25	20250319	202000	10802071	4445	4445	4445	4445	0
26	20250319	201900	10802071	4445	4445	4445	4445	0
27	20250319	201800	10802071	4445	4445	4445	4445	0
28	20250319	201700	10802071	4445	4445	4445	4445	0
29	20250319	201600	10802071	4445	4445	4445	4445	0
30	20250319	201500	10802071	4445	4445	4445	4445	0
31	20250319	201400	10802071	4445	4445	4445	4445	0
32	20250319	201300	10802071	4445	4445	4445	4445	78
33	20250319	201200	10802071	4445	4445	4445	4445	0
34	20250319	201100	10802071	4445	4445	4445	4445	0
35	20250319	201000	10802071	4445	4445	4445	4445	0
36	20250319	200900	10802071	4445	4445	4445	4445	0
37	20250319	200800	10802071	4445	4445	4445	4445	0
38	20250319	200700	10802071	4445	4445	4445	4445	0
39	20250319	200600	10802071	4445	4445	4445	4445	0
40	20250319	200500	10802071	4445	4445	4445	4445	0
41	20250319	200400	10802071	4445	4445	4445	4445	0
42	20250319	200300	10802071	4445	4445	4445	4445	0
43	20250319	200200	10802071	4445	4445	4445	4445	0
44	20250319	200100	10802071	4445	4445	4445	4445	0
45	20250319	200000	10802071	4445	4445	4445	4445	0
46	20250319	195900	10802071	4445	4445	4445	4445	0
47	20250319	195800	10802071	4445	4445	4445	4445	0
48	20250319	195700	10802071	4445	4445	4445	4445	0
49	20250319	195600	10802071	4445	4445	4445	4445	0
50	20250319	195500	10802071	4445	4445	4445	4445	0
51	20250319	195400	10802071	4445	4445	4445	4445	0
52	20250319	195300	10802071	4445	4445	4445	4445	0
53	20250319	195200	10802071	4445	4445	4445	4445	0
54	20250319	195100	10802071	4445	4445	4445	4445	0
55	20250319	195000	10802071	4445	4445	4445	4445	0
56	20250319	194900	10802071	4445	4445	4445	4445	0
57	20250319	194800	10802071	4445	4445	4445	4445	0
58	20250319	194700	10802071	4445	4445	4445	4445	0
59	20250319	194600	10802071	4445	4445	4445	4445	0
60	20250319	194500	10802071	4445	4445	4445	4445	0
61	20250319	194400	10802071	4445	4445	4445	4445	0
62	20250319	194300	10802071	4445	4445	4445	4445	78
63	20250319	194200	10802071	4445	4445	4445	4445	0
64	20250319	194100	10802071	4445	4445	4445	4445	0
65	20250319	194000	10802071	4445	4445	4445	4445	0
66	20250319	193900	10802071	4445	4445	4445	4445	0
67	20250319	193800	10802071	4445	4445	4445	4445	0
68	20250319	193700	10802071	4445	4445	4445	4445	0
69	20250319	193600	10802071	4445	4445	4445	4445	0
70	20250319	193500	10802071	4445	4445	4445	4445	0
71	20250319	193400	10802071	4445	4445	4445	4445	0
72	20250319	193300	10802071	4445	4445	4445	4445	0
73	20250319	193200	10802071	4445	4445	4445	4445	0
74	20250319	193100	10802071	4445	4445	4445	4445	0
75	20250319	193000	10802071	4445	4445	4445	4445	0
76	20250319	192900	10802071	4445	4445	4445	4445	0
77	20250319	192800	10802071	4445	4445	4445	4445	0
78	20250319	192700	10802071	4445	4445	4445	4445	0
79	20250319	192600	10802071	4445	4445	4445	4445	0
80	20250319	192500	10802071	4445	4445	4445	4445	0
81	20250319	192400	10802071	4445	4445	4445	4445	0
82	20250319	192300	10802071	4445	4445	4445	4445	0
83	20250319	192200	10802071	4445	4445	4445	4445	0
84	20250319	192100	10802071	4445	4445	4445	4445	0
85	20250319	192000	10802071	4445	4445	4445	4445	0
86	20250319	191900	10802071	4445	4445	4445	4445	0
87	20250319	191800	10802071	4445	4445	4445	4445	0
88	20250319	191700	10802071	4445	4445	4445	4445	0
89	20250319	191600	10802071	4445	4445	4445	4445	0
90	20250319	191500	10802071	4445	4445	4445	4445	0
91	20250319	191400	10802071	4445	4445	4445	4445	0
92	20250319	191300	10802071	4445	4445	4445	4445	78
93	20250319	191200	10802071	4445	4445	4445	4445	0
94	20250319	191100	10802071	4445	4445	4445	4445	0
95	20250319	191000	10802071	4445	4445	4445	4445	0
96	20250319	190900	10802071	4445	4445	4445	4445	0
97	20250319	190800	10802071	4445	4445	4445	4445	0
98	20250319	190700	10802071	4445	4445	4445	4445	0
99	20250319	190600	10802071	4445	4445	4445	4445	0
100	20250319	190500	10802071	4445	4445	4445	4445	0
101	20250319	190400	10802071	4445	4445	4445	4445	0
102	20250319	190300	10802071	4445	4445	4445	4445	0
103	20250319	190200	10802071	4445	4445	4445	4445	0
104	20250319	190100	10802071	4445	4445	4445	4445	0
105	20250319	190000	10802071	4445	4445	4445	4445	0
106	20250319	185900	10802071	4445	4445	4445	4445	0
107	20250319	185800	10802071	4445	4445	4445	4445	0
108	20250319	185700	10802071	4445	4445	4445	4445	0
109	20250319	185600	10802071	4445	4445	4445	4445	0
110	20250319	185500	10802071	4445	4445	4445	4445	0
111	20250319	185400	10802071	4445	4445	4445	4445	0
112	20250319	185300	10802071	4445	4445	4445	4445	0
113	20250319	185200	10802071	4445	4445	4445	4445	0
114	20250319	185100	10802071	4445	4445	4445	4445	0
115	20250319	185000	10802071	4445	4445	4445	4445	0
116	20250319	184900	10802071	4445	4445	4445	4445	0
117	20250319	184800	10802071	4445	4445	4445	4445	0
118	20250319	184700	10802071	4445	4445	4445	4445	0
119	20250319	184600	10802071	4445	4445	4445	4445	0
120	20250319	184500	10802071	4445	4445	4445	4445	0
121	20250319	184400	10802071	4445	4445	4445	4445	0
122	20250319	184300	10802071	4445	4445	4445	4445	78
123	20250319	184200	10802071	4445	4445	4445	4445	0
124	20250319	184100	10802071	4445	4445	4445	4445	0
125	20250319	184000	10802071	4445	4445	4445	4445	0
126	20250319	183900	10802071	4445	4445	4445	4445	0
127	20250319	183800	10802071	4445	4445	4445	4445	0
128	20250319	183700	10802071	4445	4445	4445	4445	0
129	20250319	183600	10802071	4445	4445	4445	4445	0
130	20250319	183500	10802071	4445	4445	4445	4445	0
131	20250319	183400	10802071	4445	4445	4445	4445	0
132	20250319	183300	10802071	4445	4445	4445	4445	0
133	20250319	183200	10802071	4445	4445	4445	4445	0
134	20250319	183100	10802071	4445	4445	4445	4445	0
135	20250319	183000	10802071	4445	4445	4445	4445	0
136	20250319	182900	10802071	4445	4445	4445	4445	0
137	20250319	182800	10802071	4445	4445	4445	4445	0
138	20250319	182700	10802071	4445	4445	4445	4445	0
139	20250319	182600	10802071	4445	4445	4445	4445	0
140	20250319	182500	10802071	4445	4445	4445	4445	0
141	20250319	182400	10802071	4445	4445	4445	4445	0
142	20250319	182300	10802071	4445	4445	4445	4445	0
143	20250319	182200	10802071	4445	4445	4445	4445	0
144	20250319	182100	10802071	4445	4445	4445	4445	0
145	20250319	182000	10802071	4445	4445	4445	4445	0
146	20250319	181900	10802071	4445	4445	4445	4445	0
147	20250319	181800	10802071	4445	4445	4445	4445	0
148	20250319	181700	10802071	4445	4445	4445	4445	0
149	20250319	181600	10802071	4445	4445	4445	4445	0
150	20250319	181500	10802071	4445	4445	4445	4445	0
151	20250319	181400	10802071	4445	4445	4445	4445	0
152	20250319	181300	10802071	4445	4445	4445	4445	78
153	20250319	181200	10802071	4445	4445	4445	4445	0
154	20250319	181100	10802071	4445	4445	4445	4445	0
155	20250319	181000	10802071	4445	4445	4445	4445	0
156	20250319	180900	10802071	4445	4445	4445	4445	0
157	20250319	180800	10802071	4445	4445	4445	4445	0
158	20250319	180700	10802071	4445	4445	4445	4445	0
159	20250319	180600	10802071	4445	4445	4445	4445	0
160	20250319	180500	10802071	4445	4445	4445	4445	0
161	20250319	180400	10802071	4445	4445	4445	4445	0
162	20250319	180300	10802071	4445	4445	4445	4445	0
163	20250319	180200	10802071	4445	4445	4445	4445	0
164	20250319	180100	10802071	4445	4445	4445	4445	0
165	20250319	180000	10802071	4445	4445	4445	4445	0
166	20250319	175900	10802071	4445	4445	4445	4445	0
167	20250319	175800	10802071	4445	4445	4445	4445	0
168	20250319	175700	10802071	4445	4445	4445	4445	0
169	20250319	175600	10802071	4445	4445	4445	4445	0
170	20250319	175500	10802071	4445	4445	4445	4445	0
171	20250319	175400	10802071	4445	4445	4445	4445	0
172	20250319	175300	10802071	4445	4445	4445	4445	0
173	20250319	175200	10802071	4445	4445	4445	4445	0
174	20250319	175100	10802071	4445	4445	4445	4445	0
175	20250319	175000	10802071	4445	4445	4445	4445	0
176	20250319	174900	10802071	4445	4445	4445	4445	0
177	20250319	174800	10802071	4445	4445	4445	4445	0
178	20250319	174700	10802071	4445	4445	4445	4445	0
179	20250319	174600	10802071	4445	4445	4445	4445	0
180	20250319	174500	10802071	4445	4445	4445	4445	0
181	20250319	174400	10802071	4445	4445	4445	4445	0
182	20250319	174300	10802071	4445	4445	4445	4445	78
183	20250319	174200	10802071	4445	4445	4445	4445	0
184	20250319	174100	10802071	4445	4445	4445	4445	0
185	20250319	174000	10802071	4445	4445	4445	4445	0
186	20250319	173900	10802071	4445	4445	4445	4445	0
187	20250319	173800	10802071	4445	4445	4445	4445	0
188	20250319	173700	10802071	4445	4445	4445	4445	0
189	20250319	173600	10802071	4445	4445	4445	4445	0
190	20250319	173500	10802071	4445	4445	4445	4445	0
191	20250319	173400	10802071	4445	4445	4445	4445	0
192	20250319	173300	10802071	4445	4445	4445	4445	0
193	20250319	173200	10802071	4445	4445	4445	4445	0
194	20250319	173100	10802071	4445	4445	4445	4445	0
195	20250319	173000	10802071	4445	4445	4445	4445	0
196	20250319	172900	10802071	4445	4445	4445	4445	0
197	20250319	172800	10802071	4445	4445	4445	4445	0
198	20250319	172700	10802071	4445	4445	4445	4445	0
199	20250319	172600	10802071	4445	4445	4445	4445	0
200	20250319	172500	10802071	4445	4445	4445	4445	0
201	20250319	172400	10802071	4445	4445	4445	4445	0
202	20250319	172300	10802071	4445	4445	4445	4445	0
203	20250319	172200	10802071	4445	4445	4445	4445	0
204	20250319	172100	10802071	4445	4445	4445	4445	0
205	20250319	172000	10802071	4445	4445	4445	4445	0
206	20250319	171900	10802071	4445	4445	4445	4445	0
207	20250319	171800	10802071	4445	4445	4445	4445	0
208	20250319	171700	10802071	4445	4445	4445	4445	0
209	20250319	171600	10802071	4445	4445	4445	4445	0
210	20250319	171500	10802071	4445	4445	4445	4445	0
211	20250319	171400	10802071	4445	4445	4445	4445	0
212	20250319	171300	10802071	4445	4445	4445	4445	78
213	20250319	171200	10802071	4445	4445	4445	4445	0
214	20250319	171100	10802071	4445	4445	4445	4445	0
215	20250319	171000	10802071	4445	4445	4445	4445	0
216	20250319	170900	10802071	4445	4445	4445	4445	0
217	20250319	170800	10802071	4445	4445	4445	4445	0
218	20250319	170700	10802071	4445	4445	4445	4445	0
219	20250319	170600	10802071	4445	4445	4445	4445	0
220	20250319	170500	10802071	4445	4445	4445	4445	0
221	20250319	170400	10802071	4445	4445	4445	4445	0
222	20250319	170300	10802071	4445	4445	4445	4445	0
223	20250319	170200	10802071	4445	4445	4445	4445	0
224	20250319	170100	10802071	4445	4445	4445	4445	0
225	20250319	170000	10802071	4445	4445	4445	4445	0
226	20250319	165900	10802071	4445	4445	4445	4445	0
227	20250319	165800	10802071	4445	4445	4445	4445	0
228	20250319	165700	10802071	4445	4445	4445	4445	0
229	20250319	165600	10802071	4445	4445	4445	4445	0
230	20250319	165500	10802071	4445	4445	4445	4445	0
231	20250319	165400	10802071	4445	4445	4445	4445	0
232	20250319	165300	10802071	4445	4445	4445	4445	0
233	20250319	165200	10802071	4445	4445	4445	4445	0
234	20250319	165100	10802071	4445	4445	4445	4445	0
235	20250319	165000	10802071	4445	4445	4445	4445	0
236	20250319	164900	10802071	4445	4445	4445	4445	0
237	20250319	164800	10802071	4445	4445	4445	4445	0
238	20250319	164700	10802071	4445	4445	4445	4445	0
239	20250319	164600	10802071	4445	4445	4445	4445	0
240	20250319	164500	10802071	4445	4445	4445	4445	0
241	20250319	164400	10802071	4445	4445	4445	4445	0
242	20250319	164300	10802071	4445	4445	4445	4445	78
243	20250319	164200	10802071	4445	4445	4445	4445	0
244	20250319	164100	10802071	4445	4445	4445	4445	0
245	20250319	164000	10802071	4445	4445	4445	4445	0
246	20250319	163900	10802071	4445	4445	4445	4445	0
247	20250319	163800	10802071	4445	4445	4445	4445	0
248	20250319	163700	10802071	4445	4445	4445	4445	0
249	20250319	163600	10802071	4445	4445	4445	4445	0
250	20250319	163500	10802071	4445	4445	4445	4445	0
251	20250319	163400	10802071	4445	4445	4445	4445	0
252	20250319	163300	10802071	4445	4445	4445	4445	0
253	20250319	163200	10802071	4445	4445	4445	4445	0
254	20250319	163100	10802071	4445	4445	4445	4445	0
255	20250319	163000	10802071	4445	4445	4445	4445	0
256	20250319	162900	10802071	4445	4445	4445	4445	0
257	20250319	162800	10802071	4445	4445	4445	4445	0
258	20250319	162700	10802071	4445	4445	4445	4445	0
259	20250319	162600	10802071	4445	4445	4445	4445	0
260	20250319	162500	10802071	4445	4445	4445	4445	0
261	20250319	162400	10802071	4445	4445	4445	4445	0
262	20250319	162300	10802071	4445	4445	4445	4445	0
263	20250319	162200	10802071	4445	4445	4445	4445	0
264	20250319	162100	10802071	4445	4445	4445	4445	0
265	20250319	162000	10802071	4445	4445	4445	4445	0
266	20250319	161900	10802071	4445	4445	4445	4445	0
267	20250319	161800	10802071	4445	4445	4445	4445	0
268	20250319	161700	10802071	4445	4445	4445	4445	0
269	20250319	161600	10802071	4445	4445	4445	4445	0
270	20250319	161500	10802071	4445	4445	4445	4445	0
271	20250319	161400	10802071	4445	4445	4445	4445	0
272	20250319	161300	10802071	4445	4445	4445	4445	78
273	20250319	161200	10802071	4445	4445	4445	4445	0
274	20250319	161100	10802071	4445	4445	4445	4445	0
275	20250319	161000	10802071	4445	4445	4445	4445	0
276	20250319	160900	10802071	4445	4445	4445	4445	0
277	20250319	160800	10802071	4445	4445	4445	4445	0
278	20250319	160700	10802071	4445	4445	4445	4445	0
279	20250319	160600	10802071	4445	4445	4445	4445	0
280	20250319	160500	10802071	4445	4445	4445	4445	0
281	20250319	160400	10802071	4445	4445	4445	4445	0
282	20250319	160300	10802071	4445	4445	4445	4445	0
283	20250319	160200	10802071	4445	4445	4445	4445	0
284	20250319	160100	10802071	4445	4445	4445	4445	0
285	20250319	160000	10802071	4445	4445	4445	4445	0
286	20250319	155900	10802071	4445	4445	4445	4445	0
287	20250319	155800	10802071	4445	4445	4445	4445	0
288	20250319	155700	10802071	4445	4445	4445	4445	0
289	20250319	155600	10802071	4445	4445	4445	4445	0
290	20250319	155500	10802071	4445	4445	4445	4445	0
291	20250319	155400	10802071	4445	4445	4445	4445	0
292	20250319	155300	10802071	4445	4445	4445	4445	0
293	20250319	155200	10802071	4445	4445	4445	4445	0
294	20250319	155100	10802071	4445	4445	4445	4445	0
295	20250319	155000	10802071	4445	4445	4445	4445	0
296	20250319	154900	10802071	4445	4445	4445	4445	0
297	20250319	154800	10802071	4445	4445	4445	4445	0
298	20250319	154700	10802071	4445	4445	4445	4445	0
299	20250319	154600	10802071	4445	4445	4445	4445	0
300	20250319	154500	10802071	4445	4445	4445	4445	0
301	20250319	154400	10802071	4445	4445	4445	4445	0
302	20250319	154300	10802071	4445	4445	4445	4445	78
303	20250319	154200	10802071	4445	4445	4445	4445	0
304	20250319	154100	10802071	4445	4445	4445	4445	0
305	20250319	154000	10802071	4445	4445	4445	4445	0
306	20250319	153900	10802071	4445	4445	4445	4445	0
307	20250319	153800	10802071	4445	4445	4445	4445	0
308	20250319	153700	10802071	4445	4445	4445	4445	0
309	20250319	153600	10802071	4445	4445	4445	4445	0
310	20250319	153500	10802071	4445	4445	4445	4445	0
311	20250319	153400	10802071	4445	4445	4445	4445	0
312	20250319	153300	10802071	4445	4445	4445	4445	0
313	20250319	153200	10802071	4445	4445	4445	4445	0
314	20250319	153100	10802071	4445	4445	4445	4445	0
315	20250319	153000	10802071	4445	4445	4445	4445	78
316	20250319	152900	10455361	4445	4445	4445	4445	0
317	20250319	152800	10455361	4445	4445	4445	4445	0
318	20250319	152700	10455361	4445	4445	4445	4445	0
319	20250319	152600	10455361	4445	4445	4445	4445	0
320	20250319	152500	10455361	4445	4445	4445	4445	0
321	20250319	152400	10455361	4445	4445	4445	4445	0
322	20250319	152300	10455361	4445	4445	4445	4445	0
323	20250319	152200	10455361	4445	4445	4445	4445	0
324	20250319	152100	10455361	4445	4445	4445	4445	0
325	20250319	152000	10455361	4445	4445	4445	4445	0
326	20250319	151900	10455361	4445	4445	4445	4445	0
327	20250319	151800	10455361	4445	4445	4445	4445	1
328	20250319	151700	10450916	4430	4430	4430	4430	1
329	20250319	151600	10446486	4450	4450	4450	4450	0
330	20250319	151500	10446486	4450	4450	4450	4450	0
331	20250319	151400	10446486	4450	4450	4450	4450	0
332	20250319	151300	10446486	4450	4450	4450	4450	0
333	20250319	151200	10446486	4450	4450	4450	4450	0
334	20250319	151100	10446486	4450	4450	4450	4450	0
335	20250319	151000	10446486	4450	4450	4450	4450	0
336	20250319	150900	10446486	4450	4450	4450	4450	0
337	20250319	150800	10446486	4450	4435	4450	4435	2
338	20250319	150700	10437601	4437	4437	4437	4437	0
339	20250319	150600	10437601	4437	4437	4437	4437	0
340	20250319	150500	10437601	4437	4437	4437	4437	0
341	20250319	150400	10437601	4437	4437	4437	4437	0
342	20250319	150300	10437601	4437	4437	4437	4437	0
343	20250319	150200	10437601	4437	4435	4437	4435	79
344	20250319	150100	10087080	4450	4450	4450	4450	0
345	20250319	150000	10087080	4450	4450	4450	4450	0
346	20250319	145900	10087080	4450	4450	4450	4450	0
347	20250319	145800	10087080	4450	4450	4450	4450	0
348	20250319	145700	10087080	4450	4450	4450	4450	0
349	20250319	145600	10087080	4450	4450	4450	4450	0
350	20250319	145500	10087080	4450	4450	4450	4450	0
351	20250319	145400	10087080	4450	4450	4450	4450	0
352	20250319	145300	10087080	4450	4450	4450	4450	0
353	20250319	145200	10087080	4450	4450	4450	4450	0
354	20250319	145100	10087080	4450	4450	4450	4450	0
355	20250319	145000	10087080	4450	4450	4450	4450	0
356	20250319	144900	10087080	4450	4450	4450	4450	0
357	20250319	144800	10087080	4450	4450	4450	4450	0
358	20250319	144700	10087080	4450	4450	4450	4450	0
359	20250319	144600	10087080	4450	4450	4450	4450	0
360	20250319	144500	10087080	4450	4450	4450	4450	0
361	20250319	144400	10087080	4450	4450	4450	4450	0
362	20250319	144300	10087080	4450	4450	4450	4450	0
363	20250319	144200	10087080	4450	4430	4450	4430	7
364	20250319	144100	10056045	4450	4450	4450	4450	0
365	20250319	144000	10056045	4450	4450	4450	4450	0
366	20250319	143900	10056045	4450	4450	4450	4450	5
367	20250319	143800	10033795	4460	4460	4460	4460	10
368	20250319	143700	9989195	4460	4460	4460	4460	0
369	20250319	143600	9989195	4460	4460	4460	4460	0
370	20250319	143500	9989195	4460	4460	4460	4460	0
371	20250319	143400	9989195	4460	4460	4460	4460	0
372	20250319	143300	9989195	4460	4460	4460	4460	0
373	20250319	143200	9989195	4460	4460	4460	4460	0
374	20250319	143100	9989195	4460	4460	4460	4460	0
375	20250319	143000	9989195	4460	4460	4460	4460	0
376	20250319	142900	9989195	4460	4460	4460	4460	0
377	20250319	142800	9989195	4460	4460	4460	4460	0
378	20250319	142700	9989195	4460	4460	4460	4460	0
379	20250319	142600	9989195	4460	4460	4460	4460	1
380	20250319	142500	9984735	4460	4460	4460	4460	0
381	20250319	142400	9984735	4460	4460	4460	4460	0
382	20250319	142300	9984735	4460	4460	4460	4460	0
383	20250319	142200	9984735	4460	4460	4460	4460	0
384	20250319	142100	9984735	4460	4460	4460	4460	0
385	20250319	142000	9984735	4460	4460	4460	4460	0
386	20250319	141900	9984735	4460	4460	4460	4460	0
387	20250319	141800	9984735	4460	4460	4460	4460	0
388	20250319	141700	9984735	4460	4460	4460	4460	0
389	20250319	141600	9984735	4460	4460	4460	4460	0
390	20250319	141500	9984735	4460	4460	4460	4460	0
391	20250319	141400	9984735	4460	4460	4460	4460	0
392	20250319	141300	9984735	4460	4460	4460	4460	0
393	20250319	141200	9984735	4460	4460	4460	4460	0
394	20250319	141100	9984735	4460	4460	4460	4460	5
395	20250319	141000	9962435	4465	4465	4465	4465	0
396	20250319	140900	9962435	4465	4465	4465	4465	0
397	20250319	140800	9962435	4465	4465	4465	4465	0
398	20250319	140700	9962435	4465	4465	4465	4465	0
399	20250319	140600	9962435	4465	4465	4465	4465	0
400	20250319	140500	9962435	4465	4465	4465	4465	0
401	20250319	140400	9962435	4465	4465	4465	4465	0
402	20250319	140300	9962435	4465	4465	4465	4465	0
403	20250319	140200	9962435	4465	4465	4465	4465	0
404	20250319	140100	9962435	4465	4465	4465	4465	0
405	20250319	140000	9962435	4465	4465	4465	4465	0
406	20250319	135900	9962435	4465	4465	4465	4465	0
407	20250319	135800	9962435	4465	4465	4465	4465	0
408	20250319	135700	9962435	4465	4465	4465	4465	0
409	20250319	135600	9962435	4465	4465	4465	4465	0
410	20250319	135500	9962435	4465	4465	4465	4465	0
411	20250319	135400	9962435	4465	4465	4465	4465	0
412	20250319	135300	9962435	4465	4465	4465	4465	0
413	20250319	135200	9962435	4465	4465	4465	4465	0
414	20250319	135100	9962435	4465	4465	4465	4465	0
415	20250319	135000	9962435	4465	4465	4465	4465	0
416	20250319	134900	9962435	4465	4465	4465	4465	0
417	20250319	134800	9962435	4465	4465	4465	4465	0
418	20250319	134700	9962435	4465	4465	4465	4465	0
419	20250319	134600	9962435	4465	4465	4465	4465	0
420	20250319	134500	9962435	4465	4465	4465	4465	0
421	20250319	134400	9962435	4465	4465	4465	4465	0
422	20250319	134300	9962435	4465	4465	4465	4465	0
423	20250319	134200	9962435	4465	4465	4465	4465	0
424	20250319	134100	9962435	4465	4465	4465	4465	0
425	20250319	134000	9962435	4465	4465	4465	4465	280
426	20250319	133900	8712235	4465	4465	4465	4465	0
427	20250319	133800	8712235	4465	4465	4465	4465	0
428	20250319	133700	8712235	4465	4465	4465	4465	0
429	20250319	133600	8712235	4465	4465	4465	4465	0
430	20250319	133500	8712235	4465	4465	4465	4465	0
431	20250319	133400	8712235	4465	4465	4465	4465	0
432	20250319	133300	8712235	4465	4465	4465	4465	0
433	20250319	133200	8712235	4465	4465	4465	4465	0
434	20250319	133100	8712235	4465	4465	4465	4465	0
435	20250319	133000	8712235	4465	4465	4465	4465	0
436	20250319	132900	8712235	4465	4465	4465	4465	0
437	20250319	132800	8712235	4465	4465	4465	4465	0
438	20250319	132700	8712235	4465	4465	4465	4465	0
439	20250319	132600	8712235	4465	4465	4465	4465	0
440	20250319	132500	8712235	4465	4465	4465	4465	0
441	20250319	132400	8712235	4465	4465	4465	4465	0
442	20250319	132300	8712235	4465	4465	4465	4465	0
443	20250319	132200	8712235	4465	4465	4465	4465	0
444	20250319	132100	8712235	4465	4465	4465	4465	0
445	20250319	132000	8712235	4465	4465	4465	4465	0
446	20250319	131900	8712235	4465	4465	4465	4465	0
447	20250319	131800	8712235	4465	4465	4465	4465	0
448	20250319	131700	8712235	4465	4465	4465	4465	0
449	20250319	131600	8712235	4465	4465	4465	4465	0
450	20250319	131500	8712235	4465	4465	4465	4465	0
451	20250319	131400	8712235	4465	4465	4465	4465	0
452	20250319	131300	8712235	4465	4465	4465	4465	0
453	20250319	131200	8712235	4465	4465	4465	4465	0
454	20250319	131100	8712235	4465	4465	4465	4465	0
455	20250319	131000	8712235	4465	4465	4465	4465	0
456	20250319	130900	8712235	4465	4465	4465	4465	0
457	20250319	130800	8712235	4465	4465	4465	4465	0
458	20250319	130700	8712235	4465	4465	4465	4465	0
459	20250319	130600	8712235	4465	4465	4465	4465	0
460	20250319	130500	8712235	4465	4465	4465	4465	0
461	20250319	130400	8712235	4465	4465	4465	4465	5
462	20250319	130300	8689910	4465	4465	4465	4465	0
463	20250319	130200	8689910	4465	4465	4465	4465	0
464	20250319	130100	8689910	4465	4465	4465	4465	0
465	20250319	130000	8689910	4465	4465	4465	4465	0
466	20250319	125900	8689910	4465	4465	4465	4465	0
467	20250319	125800	8689910	4465	4465	4465	4465	0
468	20250319	125700	8689910	4465	4465	4465	4465	0
469	20250319	125600	8689910	4465	4465	4465	4465	0
470	20250319	125500	8689910	4465	4465	4465	4465	1
471	20250319	125400	8685445	4425	4425	4425	4425	0
472	20250319	125300	8685445	4425	4425	4425	4425	0
473	20250319	125200	8685445	4425	4425	4425	4425	0
474	20250319	125100	8685445	4425	4425	4425	4425	0
475	20250319	125000	8685445	4425	4425	4425	4425	0
476	20250319	124900	8685445	4425	4425	4425	4425	0
477	20250319	124800	8685445	4425	4425	4425	4425	0
478	20250319	124700	8685445	4425	4425	4425	4425	0
479	20250319	124600	8685445	4425	4425	4425	4425	0
480	20250319	124500	8685445	4425	4425	4425	4425	0
481	20250319	124400	8685445	4425	4425	4425	4425	0
482	20250319	124300	8685445	4425	4425	4425	4425	0
483	20250319	124200	8685445	4425	4425	4425	4425	0
484	20250319	124100	8685445	4425	4425	4425	4425	0
485	20250319	124000	8685445	4425	4425	4425	4425	0
486	20250319	123900	8685445	4425	4425	4425	4425	300
487	20250319	123800	7357945	4425	4425	4425	4425	0
488	20250319	123700	7357945	4425	4425	4425	4425	0
489	20250319	123600	7357945	4425	4425	4425	4425	0
490	20250319	123500	7357945	4425	4425	4425	4425	0
491	20250319	123400	7357945	4425	4425	4425	4425	0
492	20250319	123300	7357945	4425	4425	4425	4425	0
493	20250319	123200	7357945	4425	4435	4435	4425	240
494	20250319	123100	6295935	4435	4435	4435	4435	0
495	20250319	123000	6295935	4435	4435	4435	4435	1
496	20250319	122900	6291500	4455	4455	4455	4455	0
497	20250319	122800	6291500	4455	4455	4455	4455	0
498	20250319	122700	6291500	4455	4455	4455	4455	0
499	20250319	122600	6291500	4455	4455	4455	4455	0
500	20250319	122500	6291500	4455	4455	4455	4455	0
501	20250319	122400	6291500	4455	4455	4455	4455	0
502	20250319	122300	6291500	4455	4455	4455	4455	0
503	20250319	122200	6291500	4455	4455	4455	4455	0
504	20250319	122100	6291500	4455	4455	4455	4455	0
505	20250319	122000	6291500	4455	4455	4455	4455	0
506	20250319	121900	6291500	4455	4455	4455	4455	0
507	20250319	121800	6291500	4455	4455	4455	4455	0
508	20250319	121700	6291500	4455	4455	4455	4455	0
509	20250319	121600	6291500	4455	4455	4455	4455	0
510	20250319	121500	6291500	4455	4455	4455	4455	0
511	20250319	121400	6291500	4455	4455	4455	4455	0
512	20250319	121300	6291500	4455	4455	4455	4455	0
513	20250319	121200	6291500	4455	4455	4455	4455	0
514	20250319	121100	6291500	4455	4455	4455	4455	0
515	20250319	121000	6291500	4455	4455	4455	4455	0
516	20250319	120900	6291500	4455	4455	4455	4455	2
517	20250319	120800	6282590	4465	4465	4465	4465	0
518	20250319	120700	6282590	4465	4465	4465	4465	0
519	20250319	120600	6282590	4465	4465	4465	4465	0
520	20250319	120500	6282590	4465	4465	4465	4465	0
521	20250319	120400	6282590	4465	4465	4465	4465	0
522	20250319	120300	6282590	4465	4460	4465	4460	30
523	20250319	120200	6148685	4460	4460	4460	4460	0
524	20250319	120100	6148685	4460	4460	4460	4460	0
525	20250319	120000	6148685	4460	4460	4460	4460	1
526	20250319	115900	6144225	4465	4465	4465	4465	0
527	20250319	115800	6144225	4465	4465	4465	4465	0
528	20250319	115700	6144225	4465	4465	4465	4465	0
529	20250319	115600	6144225	4465	4460	4465	4460	10
530	20250319	115500	6099585	4470	4470	4470	4470	0
531	20250319	115400	6099585	4470	4470	4470	4470	0
532	20250319	115300	6099585	4470	4470	4470	4470	0
533	20250319	115200	6099585	4470	4470	4470	4470	0
534	20250319	115100	6099585	4470	4470	4470	4470	0
535	20250319	115000	6099585	4470	4470	4470	4470	0
536	20250319	114900	6099585	4470	4470	4470	4470	0
537	20250319	114800	6099585	4470	4470	4470	4470	0
538	20250319	114700	6099585	4470	4470	4470	4470	0
539	20250319	114600	6099585	4470	4470	4470	4470	0
540	20250319	114500	6099585	4470	4470	4470	4470	0
541	20250319	114400	6099585	4470	4470	4470	4470	0
542	20250319	114300	6099585	4470	4470	4470	4470	0
543	20250319	114200	6099585	4470	4470	4470	4470	0
544	20250319	114100	6099585	4470	4470	4470	4470	0
545	20250319	114000	6099585	4470	4470	4470	4470	0
546	20250319	113900	6099585	4470	4470	4470	4470	0
547	20250319	113800	6099585	4470	4470	4470	4470	0
548	20250319	113700	6099585	4470	4470	4470	4470	0
549	20250319	113600	6099585	4470	4470	4470	4470	0
550	20250319	113500	6099585	4470	4470	4470	4470	0
551	20250319	113400	6099585	4470	4470	4470	4470	0
552	20250319	113300	6099585	4470	4470	4470	4470	0
553	20250319	113200	6099585	4470	4470	4470	4470	0
554	20250319	113100	6099585	4470	4470	4470	4470	0
555	20250319	113000	6099585	4470	4470	4470	4470	0
556	20250319	112900	6099585	4470	4465	4470	4465	101
557	20250319	112800	5648615	4470	4470	4470	4470	0
558	20250319	112700	5648615	4470	4470	4470	4470	0
559	20250319	112600	5648615	4470	4470	4470	4470	0
560	20250319	112500	5648615	4470	4470	4470	4470	0
561	20250319	112400	5648615	4470	4470	4470	4470	0
562	20250319	112300	5648615	4470	4470	4470	4470	0
563	20250319	112200	5648615	4470	4450	4470	4450	100
564	20250319	112100	5202485	4450	4435	4450	4435	100
565	20250319	112000	4758960	4435	4430	4435	4430	100
566	20250319	111900	4315515	4430	4430	4430	4430	0
567	20250319	111800	4315515	4430	4430	4430	4430	400
568	20250319	111700	2543515	4430	4430	4430	4430	0
569	20250319	111600	2543515	4430	4430	4430	4430	0
570	20250319	111500	2543515	4430	4430	4430	4430	0
571	20250319	111400	2543515	4430	4430	4430	4430	0
572	20250319	111300	2543515	4430	4430	4430	4430	0
573	20250319	111200	2543515	4430	4430	4430	4430	1
574	20250319	111100	2539085	4425	4425	4425	4425	0
575	20250319	111000	2539085	4425	4425	4425	4425	0
576	20250319	110900	2539085	4425	4425	4425	4425	0
577	20250319	110800	2539085	4425	4425	4425	4425	100
578	20250319	110700	2096585	4430	4430	4430	4430	0
579	20250319	110600	2096585	4430	4430	4430	4430	0
580	20250319	110500	2096585	4430	4430	4430	4430	0
581	20250319	110400	2096585	4430	4430	4430	4430	0
582	20250319	110300	2096585	4430	4430	4430	4430	0
583	20250319	110200	2096585	4430	4430	4430	4430	0
584	20250319	110100	2096585	4430	4430	4430	4430	0
585	20250319	110000	2096585	4430	4430	4430	4430	1
586	20250319	105900	2092155	4430	4430	4430	4430	0
587	20250319	105800	2092155	4430	4430	4430	4430	0
588	20250319	105700	2092155	4430	4430	4430	4430	0
589	20250319	105600	2092155	4430	4430	4430	4430	0
590	20250319	105500	2092155	4430	4430	4430	4430	200
591	20250319	105400	1206155	4430	4430	4430	4430	0
592	20250319	105300	1206155	4430	4430	4430	4430	0
593	20250319	105200	1206155	4430	4430	4430	4430	0
594	20250319	105100	1206155	4430	4430	4430	4430	0
595	20250319	105000	1206155	4430	4430	4430	4430	0
596	20250319	104900	1206155	4430	4430	4430	4430	0
597	20250319	104800	1206155	4430	4430	4430	4430	0
598	20250319	104700	1206155	4430	4430	4430	4430	6
599	20250319	104600	1179575	4430	4430	4430	4430	0
600	20250319	104500	1179575	4430	4430	4430	4430	0
601	20250319	104400	1179575	4430	4430	4430	4430	0
602	20250319	104300	1179575	4430	4430	4430	4430	0
603	20250319	104200	1179575	4430	4430	4430	4430	0
604	20250319	104100	1179575	4430	4430	4430	4430	0
605	20250319	104000	1179575	4430	4430	4430	4430	0
606	20250319	103900	1179575	4430	4430	4430	4430	0
607	20250319	103800	1179575	4430	4430	4430	4430	0
608	20250319	103700	1179575	4430	4430	4430	4430	0
609	20250319	103600	1179575	4430	4430	4430	4430	0
610	20250319	103500	1179575	4430	4430	4430	4430	0
611	20250319	103400	1179575	4430	4430	4430	4430	0
612	20250319	103300	1179575	4430	4430	4430	4430	0
613	20250319	103200	1179575	4430	4430	4430	4430	0
614	20250319	103100	1179575	4430	4430	4430	4430	0
615	20250319	103000	1179575	4430	4430	4430	4430	0
616	20250319	102900	1179575	4430	4420	4430	4420	35
617	20250319	102800	1024755	4425	4425	4425	4425	0
618	20250319	102700	1024755	4425	4425	4425	4425	0
619	20250319	102600	1024755	4425	4425	4425	4425	0
620	20250319	102500	1024755	4425	4425	4425	4425	0
621	20250319	102400	1024755	4425	4425	4425	4425	0
622	20250319	102300	1024755	4425	4425	4425	4425	0
623	20250319	102200	1024755	4425	4425	4425	4425	0
624	20250319	102100	1024755	4425	4425	4425	4425	0
625	20250319	102000	1024755	4425	4425	4425	4425	0
626	20250319	101900	1024755	4425	4425	4425	4425	0
627	20250319	101800	1024755	4425	4425	4425	4425	0
628	20250319	101700	1024755	4425	4425	4425	4425	0
629	20250319	101600	1024755	4425	4425	4425	4425	0
630	20250319	101500	1024755	4425	4425	4425	4425	0
631	20250319	101400	1024755	4425	4425	4425	4425	0
632	20250319	101300	1024755	4425	4425	4425	4425	0
633	20250319	101200	1024755	4425	4425	4425	4425	0
634	20250319	101100	1024755	4425	4425	4425	4425	0
635	20250319	101000	1024755	4425	4425	4425	4425	0
636	20250319	100900	1024755	4425	4425	4425	4425	0
637	20250319	100800	1024755	4425	4425	4425	4425	0
638	20250319	100700	1024755	4425	4425	4425	4425	0
639	20250319	100600	1024755	4425	4425	4425	4425	0
640	20250319	100500	1024755	4425	4425	4425	4425	0
641	20250319	100400	1024755	4425	4425	4425	4425	0
642	20250319	100300	1024755	4425	4425	4425	4425	4
643	20250319	100200	1007055	4390	4390	4390	4390	0
644	20250319	100100	1007055	4390	4390	4390	4390	1
645	20250319	100000	1002665	4430	4430	4430	4430	0
646	20250319	095900	1002665	4430	4430	4430	4430	0
647	20250319	095800	1002665	4430	4430	4430	4430	0
648	20250319	095700	1002665	4430	4430	4430	4430	0
649	20250319	095600	1002665	4430	4430	4430	4430	0
650	20250319	095500	1002665	4430	4430	4430	4430	0
651	20250319	095400	1002665	4430	4430	4430	4430	0
652	20250319	095300	1002665	4430	4430	4430	4430	0
653	20250319	095200	1002665	4430	4430	4430	4430	0
654	20250319	095100	1002665	4430	4430	4430	4430	0
655	20250319	095000	1002665	4430	4430	4430	4430	0
656	20250319	094900	1002665	4430	4430	4430	4430	0
657	20250319	094800	1002665	4430	4430	4430	4430	0
658	20250319	094700	1002665	4430	4430	4430	4430	0
659	20250319	094600	1002665	4430	4430	4430	4430	0
660	20250319	094500	1002665	4430	4430	4430	4430	3
661	20250319	094400	989375	4435	4435	4435	4435	0
662	20250319	094300	989375	4435	4435	4435	4435	0
663	20250319	094200	989375	4435	4435	4435	4435	0
664	20250319	094100	989375	4435	4435	4435	4435	0
665	20250319	094000	989375	4435	4435	4435	4435	0
666	20250319	093900	989375	4435	4435	4435	4435	0
667	20250319	093800	989375	4435	4435	4435	4435	0
668	20250319	093700	989375	4435	4435	4435	4435	0
669	20250319	093600	989375	4435	4435	4435	4435	0
670	20250319	093500	989375	4435	4435	4435	4435	0
671	20250319	093400	989375	4435	4435	4435	4435	0
672	20250319	093300	989375	4435	4435	4435	4435	0
673	20250319	093200	989375	4435	4435	4435	4435	0
674	20250319	093100	989375	4435	4435	4435	4435	0
675	20250319	093000	989375	4435	4435	4435	4435	0
676	20250319	092900	989375	4435	4435	4435	4435	0
677	20250319	092800	989375	4435	4430	4435	4430	2
678	20250319	092700	980510	4435	4435	4435	4435	0
679	20250319	092600	980510	4435	4435	4435	4435	0
680	20250319	092500	980510	4435	4435	4435	4435	0
681	20250319	092400	980510	4435	4435	4435	4435	0
682	20250319	092300	980510	4435	4435	4435	4435	0
683	20250319	092200	980510	4435	4435	4435	4435	0
684	20250319	092100	980510	4435	4435	4435	4435	0
685	20250319	092000	980510	4435	4435	4435	4435	0
686	20250319	091900	980510	4435	4435	4435	4435	0
687	20250319	091800	980510	4435	4435	4435	4435	0
688	20250319	091700	980510	4435	4435	4435	4435	0
689	20250319	091600	980510	4435	4435	4435	4435	0
690	20250319	091500	980510	4435	4435	4435	4435	0
691	20250319	091400	980510	4435	4435	4435	4435	0
692	20250319	091300	980510	4435	4435	4435	4435	1
693	20250319	091200	976075	4395	4395	4395	4395	11
694	20250319	091100	927730	4395	4395	4395	4395	0
695	20250319	091000	927730	4395	4395	4395	4395	2
696	20250319	090900	918940	4390	4390	4390	4390	0
697	20250319	090800	918940	4390	4390	4390	4390	0
698	20250319	090700	918940	4390	4390	4390	4390	0
699	20250319	090600	918940	4390	4395	4395	4390	8
700	20250319	090500	883815	4410	4405	4410	4405	51
701	20250319	090400	659155	4405	4405	4405	4405	13
702	20250319	090300	601890	4450	4390	4450	4390	35
703	20250319	090200	447520	4390	4365	4390	4365	4
704	20250319	090100	430005	4330	4365	4365	4320	84
705	20250319	090000	65560	4385	4370	4385	4365	15