KissMeData/008370/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	185200	21463382	4035	4035	4035	4035	185
3	20250318	185100	21463382	4035	4035	4035	4035	0
4	20250318	185000	21463382	4035	4035	4035	4035	0
5	20250318	184900	21463382	4035	4035	4035	4035	0
6	20250318	184800	21463382	4035	4035	4035	4035	0
7	20250318	184700	21463382	4035	4035	4035	4035	0
8	20250318	184600	21463382	4035	4035	4035	4035	0
9	20250318	184500	21463382	4035	4035	4035	4035	0
10	20250318	184400	21463382	4035	4035	4035	4035	0
11	20250318	184300	21463382	4035	4035	4035	4035	0
12	20250318	184200	21463382	4035	4035	4035	4035	0
13	20250318	184100	21463382	4035	4035	4035	4035	0
14	20250318	184000	21463382	4035	4035	4035	4035	0
15	20250318	183900	21463382	4035	4035	4035	4035	0
16	20250318	183800	21463382	4035	4035	4035	4035	0
17	20250318	183700	21463382	4035	4035	4035	4035	0
18	20250318	183600	21463382	4035	4035	4035	4035	0
19	20250318	183500	21463382	4035	4035	4035	4035	0
20	20250318	183400	21463382	4035	4035	4035	4035	0
21	20250318	183300	21463382	4035	4035	4035	4035	0
22	20250318	183200	21463382	4035	4035	4035	4035	0
23	20250318	183100	21463382	4035	4035	4035	4035	0
24	20250318	183000	21463382	4035	4035	4035	4035	0
25	20250318	182900	21463382	4035	4035	4035	4035	0
26	20250318	182800	21463382	4035	4035	4035	4035	0
27	20250318	182700	21463382	4035	4035	4035	4035	0
28	20250318	182600	21463382	4035	4035	4035	4035	0
29	20250318	182500	21463382	4035	4035	4035	4035	0
30	20250318	182400	21463382	4035	4035	4035	4035	0
31	20250318	182300	21463382	4035	4035	4035	4035	0
32	20250318	182200	21463382	4035	4035	4035	4035	185
33	20250318	182100	21463382	4035	4035	4035	4035	0
34	20250318	182000	21463382	4035	4035	4035	4035	0
35	20250318	181900	21463382	4035	4035	4035	4035	0
36	20250318	181800	21463382	4035	4035	4035	4035	0
37	20250318	181700	21463382	4035	4035	4035	4035	0
38	20250318	181600	21463382	4035	4035	4035	4035	0
39	20250318	181500	21463382	4035	4035	4035	4035	0
40	20250318	181400	21463382	4035	4035	4035	4035	0
41	20250318	181300	21463382	4035	4035	4035	4035	0
42	20250318	181200	21463382	4035	4035	4035	4035	0
43	20250318	181100	21463382	4035	4035	4035	4035	0
44	20250318	181000	21463382	4035	4035	4035	4035	0
45	20250318	180900	21463382	4035	4035	4035	4035	0
46	20250318	180800	21463382	4035	4035	4035	4035	0
47	20250318	180700	21463382	4035	4035	4035	4035	0
48	20250318	180600	21463382	4035	4035	4035	4035	0
49	20250318	180500	21463382	4035	4035	4035	4035	0
50	20250318	180400	21463382	4035	4035	4035	4035	0
51	20250318	180300	21463382	4035	4035	4035	4035	0
52	20250318	180200	21463382	4035	4035	4035	4035	0
53	20250318	180100	21463382	4035	4035	4035	4035	0
54	20250318	180000	21463382	4035	4035	4035	4035	0
55	20250318	175900	21463382	4035	4035	4035	4035	0
56	20250318	175800	21463382	4035	4035	4035	4035	0
57	20250318	175700	21463382	4035	4035	4035	4035	0
58	20250318	175600	21463382	4035	4035	4035	4035	0
59	20250318	175500	21463382	4035	4035	4035	4035	0
60	20250318	175400	21463382	4035	4035	4035	4035	0
61	20250318	175300	21463382	4035	4035	4035	4035	0
62	20250318	175200	21463382	4035	4035	4035	4035	185
63	20250318	175100	21463382	4035	4035	4035	4035	0
64	20250318	175000	21463382	4035	4035	4035	4035	0
65	20250318	174900	21463382	4035	4035	4035	4035	0
66	20250318	174800	21463382	4035	4035	4035	4035	0
67	20250318	174700	21463382	4035	4035	4035	4035	0
68	20250318	174600	21463382	4035	4035	4035	4035	0
69	20250318	174500	21463382	4035	4035	4035	4035	0
70	20250318	174400	21463382	4035	4035	4035	4035	0
71	20250318	174300	21463382	4035	4035	4035	4035	0
72	20250318	174200	21463382	4035	4035	4035	4035	0
73	20250318	174100	21463382	4035	4035	4035	4035	0
74	20250318	174000	21463382	4035	4035	4035	4035	0
75	20250318	173900	21463382	4035	4035	4035	4035	0
76	20250318	173800	21463382	4035	4035	4035	4035	0
77	20250318	173700	21463382	4035	4035	4035	4035	0
78	20250318	173600	21463382	4035	4035	4035	4035	0
79	20250318	173500	21463382	4035	4035	4035	4035	0
80	20250318	173400	21463382	4035	4035	4035	4035	0
81	20250318	173300	21463382	4035	4035	4035	4035	0
82	20250318	173200	21463382	4035	4035	4035	4035	0
83	20250318	173100	21463382	4035	4035	4035	4035	0
84	20250318	173000	21463382	4035	4035	4035	4035	0
85	20250318	172900	21463382	4035	4035	4035	4035	0
86	20250318	172800	21463382	4035	4035	4035	4035	0
87	20250318	172700	21463382	4035	4035	4035	4035	0
88	20250318	172600	21463382	4035	4035	4035	4035	0
89	20250318	172500	21463382	4035	4035	4035	4035	0
90	20250318	172400	21463382	4035	4035	4035	4035	0
91	20250318	172300	21463382	4035	4035	4035	4035	0
92	20250318	172200	21463382	4035	4035	4035	4035	185
93	20250318	172100	21463382	4035	4035	4035	4035	0
94	20250318	172000	21463382	4035	4035	4035	4035	0
95	20250318	171900	21463382	4035	4035	4035	4035	0
96	20250318	171800	21463382	4035	4035	4035	4035	0
97	20250318	171700	21463382	4035	4035	4035	4035	0
98	20250318	171600	21463382	4035	4035	4035	4035	0
99	20250318	171500	21463382	4035	4035	4035	4035	0
100	20250318	171400	21463382	4035	4035	4035	4035	0
101	20250318	171300	21463382	4035	4035	4035	4035	0
102	20250318	171200	21463382	4035	4035	4035	4035	0
103	20250318	171100	21463382	4035	4035	4035	4035	0
104	20250318	171000	21463382	4035	4035	4035	4035	0
105	20250318	170900	21463382	4035	4035	4035	4035	0
106	20250318	170800	21463382	4035	4035	4035	4035	0
107	20250318	170700	21463382	4035	4035	4035	4035	0
108	20250318	170600	21463382	4035	4035	4035	4035	0
109	20250318	170500	21463382	4035	4035	4035	4035	0
110	20250318	170400	21463382	4035	4035	4035	4035	0
111	20250318	170300	21463382	4035	4035	4035	4035	0
112	20250318	170200	21463382	4035	4035	4035	4035	0
113	20250318	170100	21463382	4035	4035	4035	4035	0
114	20250318	170000	21463382	4035	4035	4035	4035	0
115	20250318	165900	21463382	4035	4035	4035	4035	0
116	20250318	165800	21463382	4035	4035	4035	4035	0
117	20250318	165700	21463382	4035	4035	4035	4035	0
118	20250318	165600	21463382	4035	4035	4035	4035	0
119	20250318	165500	21463382	4035	4035	4035	4035	0
120	20250318	165400	21463382	4035	4035	4035	4035	0
121	20250318	165300	21463382	4035	4035	4035	4035	0
122	20250318	165200	21463382	4035	4035	4035	4035	185
123	20250318	165100	21463382	4035	4035	4035	4035	0
124	20250318	165000	21463382	4035	4035	4035	4035	0
125	20250318	164900	21463382	4035	4035	4035	4035	0
126	20250318	164800	21463382	4035	4035	4035	4035	0
127	20250318	164700	21463382	4035	4035	4035	4035	0
128	20250318	164600	21463382	4035	4035	4035	4035	0
129	20250318	164500	21463382	4035	4035	4035	4035	0
130	20250318	164400	21463382	4035	4035	4035	4035	0
131	20250318	164300	21463382	4035	4035	4035	4035	0
132	20250318	164200	21463382	4035	4035	4035	4035	0
133	20250318	164100	21463382	4035	4035	4035	4035	0
134	20250318	164000	21463382	4035	4035	4035	4035	0
135	20250318	163900	21463382	4035	4035	4035	4035	0
136	20250318	163800	21463382	4035	4035	4035	4035	0
137	20250318	163700	21463382	4035	4035	4035	4035	0
138	20250318	163600	21463382	4035	4035	4035	4035	0
139	20250318	163500	21463382	4035	4035	4035	4035	0
140	20250318	163400	21463382	4035	4035	4035	4035	0
141	20250318	163300	21463382	4035	4035	4035	4035	0
142	20250318	163200	21463382	4035	4035	4035	4035	0
143	20250318	163100	21463382	4035	4035	4035	4035	0
144	20250318	163000	21463382	4035	4035	4035	4035	0
145	20250318	162900	21463382	4035	4035	4035	4035	0
146	20250318	162800	21463382	4035	4035	4035	4035	0
147	20250318	162700	21463382	4035	4035	4035	4035	0
148	20250318	162600	21463382	4035	4035	4035	4035	0
149	20250318	162500	21463382	4035	4035	4035	4035	0
150	20250318	162400	21463382	4035	4035	4035	4035	0
151	20250318	162300	21463382	4035	4035	4035	4035	0
152	20250318	162200	21463382	4035	4035	4035	4035	185
153	20250318	162100	21463382	4035	4035	4035	4035	0
154	20250318	162000	21463382	4035	4035	4035	4035	0
155	20250318	161900	21463382	4035	4035	4035	4035	0
156	20250318	161800	21463382	4035	4035	4035	4035	0
157	20250318	161700	21463382	4035	4035	4035	4035	0
158	20250318	161600	21463382	4035	4035	4035	4035	0
159	20250318	161500	21463382	4035	4035	4035	4035	0
160	20250318	161400	21463382	4035	4035	4035	4035	0
161	20250318	161300	21463382	4035	4035	4035	4035	0
162	20250318	161200	21463382	4035	4035	4035	4035	0
163	20250318	161100	21463382	4035	4035	4035	4035	0
164	20250318	161000	21463382	4035	4035	4035	4035	0
165	20250318	160900	21463382	4035	4035	4035	4035	0
166	20250318	160800	21463382	4035	4035	4035	4035	0
167	20250318	160700	21463382	4035	4035	4035	4035	0
168	20250318	160600	21463382	4035	4035	4035	4035	0
169	20250318	160500	21463382	4035	4035	4035	4035	0
170	20250318	160400	21463382	4035	4035	4035	4035	0
171	20250318	160300	21463382	4035	4035	4035	4035	0
172	20250318	160200	21463382	4035	4035	4035	4035	0
173	20250318	160100	21463382	4035	4035	4035	4035	0
174	20250318	160000	21463382	4035	4035	4035	4035	0
175	20250318	155900	21463382	4035	4035	4035	4035	0
176	20250318	155800	21463382	4035	4035	4035	4035	0
177	20250318	155700	21463382	4035	4035	4035	4035	0
178	20250318	155600	21463382	4035	4035	4035	4035	0
179	20250318	155500	21463382	4035	4035	4035	4035	0
180	20250318	155400	21463382	4035	4035	4035	4035	0
181	20250318	155300	21463382	4035	4035	4035	4035	0
182	20250318	155200	21463382	4035	4035	4035	4035	185
183	20250318	155100	21463382	4035	4035	4035	4035	0
184	20250318	155000	21463382	4035	4035	4035	4035	0
185	20250318	154900	21463382	4035	4035	4035	4035	0
186	20250318	154800	21463382	4035	4035	4035	4035	0
187	20250318	154700	21463382	4035	4035	4035	4035	0
188	20250318	154600	21463382	4035	4035	4035	4035	0
189	20250318	154500	21463382	4035	4035	4035	4035	0
190	20250318	154400	21463382	4035	4035	4035	4035	0
191	20250318	154300	21463382	4035	4035	4035	4035	0
192	20250318	154200	21463382	4035	4035	4035	4035	0
193	20250318	154100	21463382	4035	4035	4035	4035	0
194	20250318	154000	21463382	4035	4035	4035	4035	0
195	20250318	153900	21463382	4035	4035	4035	4035	0
196	20250318	153800	21463382	4035	4035	4035	4035	0
197	20250318	153700	21463382	4035	4035	4035	4035	0
198	20250318	153600	21463382	4035	4035	4035	4035	0
199	20250318	153500	21463382	4035	4035	4035	4035	0
200	20250318	153400	21463382	4035	4035	4035	4035	0
201	20250318	153300	21463382	4035	4035	4035	4035	0
202	20250318	153200	21463382	4035	4035	4035	4035	0
203	20250318	153100	21463382	4035	4035	4035	4035	0
204	20250318	153000	21463382	4035	4035	4035	4035	185
205	20250318	152900	20716907	4040	4040	4040	4040	0
206	20250318	152800	20716907	4040	4040	4040	4040	0
207	20250318	152700	20716907	4040	4040	4040	4040	0
208	20250318	152600	20716907	4040	4040	4040	4040	0
209	20250318	152500	20716907	4040	4040	4040	4040	0
210	20250318	152400	20716907	4040	4040	4040	4040	0
211	20250318	152300	20716907	4040	4040	4040	4040	0
212	20250318	152200	20716907	4040	4040	4040	4040	0
213	20250318	152100	20716907	4040	4040	4040	4040	0
214	20250318	152000	20716907	4040	4040	4040	4040	0
215	20250318	151900	20716907	4040	4040	4040	4040	0
216	20250318	151800	20716907	4040	4040	4040	4040	9
217	20250318	151700	20680547	4045	4045	4045	4045	0
218	20250318	151600	20680547	4045	4045	4045	4045	0
219	20250318	151500	20680547	4045	4045	4045	4045	0
220	20250318	151400	20680547	4045	4045	4045	4045	0
221	20250318	151300	20680547	4045	4045	4045	4045	0
222	20250318	151200	20680547	4045	4045	4045	4045	0
223	20250318	151100	20680547	4045	4045	4045	4045	0
224	20250318	151000	20680547	4045	4045	4045	4045	0
225	20250318	150900	20680547	4045	4045	4045	4045	0
226	20250318	150800	20680547	4045	4045	4045	4045	0
227	20250318	150700	20680547	4045	4045	4045	4045	0
228	20250318	150600	20680547	4045	4045	4045	4045	2
229	20250318	150500	20672457	4040	4040	4040	4040	0
230	20250318	150400	20672457	4040	4040	4040	4040	0
231	20250318	150300	20672457	4040	4040	4040	4040	0
232	20250318	150200	20672457	4040	4050	4050	4040	533
233	20250318	150100	18519077	4050	4050	4050	4050	0
234	20250318	150000	18519077	4050	4050	4050	4050	0
235	20250318	145900	18519077	4050	4050	4050	4050	0
236	20250318	145800	18519077	4050	4050	4050	4050	0
237	20250318	145700	18519077	4050	4050	4050	4050	0
238	20250318	145600	18519077	4050	4050	4050	4050	0
239	20250318	145500	18519077	4050	4050	4050	4050	0
240	20250318	145400	18519077	4050	4050	4050	4050	0
241	20250318	145300	18519077	4050	4050	4050	4050	0
242	20250318	145200	18519077	4050	4050	4050	4050	0
243	20250318	145100	18519077	4050	4050	4050	4050	3
244	20250318	145000	18506927	4045	4045	4045	4045	204
245	20250318	144900	17681747	4050	4050	4050	4050	3
246	20250318	144800	17669597	4040	4040	4040	4040	0
247	20250318	144700	17669597	4040	4040	4040	4040	0
248	20250318	144600	17669597	4040	4040	4040	4040	0
249	20250318	144500	17669597	4040	4040	4040	4040	0
250	20250318	144400	17669597	4040	4040	4040	4040	0
251	20250318	144300	17669597	4040	4040	4040	4040	0
252	20250318	144200	17669597	4040	4040	4040	4040	90
253	20250318	144100	17305997	4055	4055	4055	4055	0
254	20250318	144000	17305997	4055	4055	4055	4055	0
255	20250318	143900	17305997	4055	4055	4055	4055	0
256	20250318	143800	17305997	4055	4055	4055	4055	0
257	20250318	143700	17305997	4055	4055	4055	4055	1
258	20250318	143600	17301942	4035	4035	4035	4035	0
259	20250318	143500	17301942	4035	4035	4035	4035	0
260	20250318	143400	17301942	4035	4035	4035	4035	0
261	20250318	143300	17301942	4035	4035	4035	4035	0
262	20250318	143200	17301942	4035	4035	4035	4035	0
263	20250318	143100	17301942	4035	4035	4035	4035	0
264	20250318	143000	17301942	4035	4035	4035	4035	0
265	20250318	142900	17301942	4035	4035	4035	4035	120
266	20250318	142800	16817742	4035	4035	4035	4035	1
267	20250318	142700	16813707	4035	4035	4035	4035	0
268	20250318	142600	16813707	4035	4035	4035	4035	0
269	20250318	142500	16813707	4035	4035	4035	4035	0
270	20250318	142400	16813707	4035	4045	4045	4035	708
271	20250318	142300	13956847	4045	4045	4045	4045	0
272	20250318	142200	13956847	4045	4045	4045	4045	0
273	20250318	142100	13956847	4045	4045	4045	4045	0
274	20250318	142000	13956847	4045	4045	4045	4045	0
275	20250318	141900	13956847	4045	4045	4045	4045	0
276	20250318	141800	13956847	4045	4045	4045	4045	0
277	20250318	141700	13956847	4045	4045	4045	4045	0
278	20250318	141600	13956847	4045	4045	4045	4045	0
279	20250318	141500	13956847	4045	4045	4045	4045	0
280	20250318	141400	13956847	4045	4045	4045	4045	0
281	20250318	141300	13956847	4045	4045	4045	4045	0
282	20250318	141200	13956847	4045	4045	4045	4045	0
283	20250318	141100	13956847	4045	4045	4045	4045	0
284	20250318	141000	13956847	4045	4045	4045	4045	0
285	20250318	140900	13956847	4045	4045	4045	4045	4
286	20250318	140800	13940667	4040	4040	4040	4040	0
287	20250318	140700	13940667	4040	4040	4040	4040	0
288	20250318	140600	13940667	4040	4040	4040	4040	0
289	20250318	140500	13940667	4040	4040	4040	4040	0
290	20250318	140400	13940667	4040	4040	4040	4040	0
291	20250318	140300	13940667	4040	4040	4040	4040	0
292	20250318	140200	13940667	4040	4040	4040	4040	0
293	20250318	140100	13940667	4040	4040	4040	4040	0
294	20250318	140000	13940667	4040	4040	4040	4040	0
295	20250318	135900	13940667	4040	4040	4040	4040	0
296	20250318	135800	13940667	4040	4040	4040	4040	0
297	20250318	135700	13940667	4040	4040	4040	4040	0
298	20250318	135600	13940667	4040	4040	4040	4040	8
299	20250318	135500	13908347	4035	4035	4035	4035	0
300	20250318	135400	13908347	4035	4035	4035	4035	0
301	20250318	135300	13908347	4035	4035	4035	4035	0
302	20250318	135200	13908347	4035	4035	4035	4035	189
303	20250318	135100	13145732	4035	4035	4035	4035	0
304	20250318	135000	13145732	4035	4035	4035	4035	0
305	20250318	134900	13145732	4035	4035	4035	4035	0
306	20250318	134800	13145732	4035	4035	4035	4035	0
307	20250318	134700	13145732	4035	4035	4035	4035	0
308	20250318	134600	13145732	4035	4035	4035	4035	0
309	20250318	134500	13145732	4035	4035	4035	4035	0
310	20250318	134400	13145732	4035	4035	4035	4035	0
311	20250318	134300	13145732	4035	4035	4035	4035	0
312	20250318	134200	13145732	4035	4035	4035	4035	0
313	20250318	134100	13145732	4035	4035	4035	4035	0
314	20250318	134000	13145732	4035	4035	4035	4035	0
315	20250318	133900	13145732	4035	4035	4035	4035	0
316	20250318	133800	13145732	4035	4035	4035	4035	0
317	20250318	133700	13145732	4035	4035	4035	4035	0
318	20250318	133600	13145732	4035	4035	4035	4035	0
319	20250318	133500	13145732	4035	4035	4035	4035	0
320	20250318	133400	13145732	4035	4035	4035	4035	0
321	20250318	133300	13145732	4035	4035	4035	4035	0
322	20250318	133200	13145732	4035	4035	4035	4035	0
323	20250318	133100	13145732	4035	4035	4035	4035	0
324	20250318	133000	13145732	4035	4035	4035	4035	0
325	20250318	132900	13145732	4035	4035	4035	4035	0
326	20250318	132800	13145732	4035	4035	4035	4035	0
327	20250318	132700	13145732	4035	4035	4035	4035	0
328	20250318	132600	13145732	4035	4035	4035	4035	0
329	20250318	132500	13145732	4035	4035	4035	4035	0
330	20250318	132400	13145732	4035	4035	4035	4035	0
331	20250318	132300	13145732	4035	4035	4035	4035	0
332	20250318	132200	13145732	4035	4035	4035	4035	0
333	20250318	132100	13145732	4035	4035	4035	4035	0
334	20250318	132000	13145732	4035	4035	4035	4035	0
335	20250318	131900	13145732	4035	4035	4035	4035	0
336	20250318	131800	13145732	4035	4035	4035	4035	0
337	20250318	131700	13145732	4035	4035	4035	4035	0
338	20250318	131600	13145732	4035	4035	4035	4035	0
339	20250318	131500	13145732	4035	4035	4035	4035	200
340	20250318	131400	12338732	4035	4035	4035	4035	0
341	20250318	131300	12338732	4035	4035	4035	4035	0
342	20250318	131200	12338732	4035	4035	4035	4035	0
343	20250318	131100	12338732	4035	4035	4035	4035	0
344	20250318	131000	12338732	4035	4035	4035	4035	0
345	20250318	130900	12338732	4035	4035	4035	4035	0
346	20250318	130800	12338732	4035	4035	4035	4035	155
347	20250318	130700	11713307	4040	4040	4040	4040	0
348	20250318	130600	11713307	4040	4040	4040	4040	0
349	20250318	130500	11713307	4040	4040	4040	4040	0
350	20250318	130400	11713307	4040	4040	4040	4040	0
351	20250318	130300	11713307	4040	4040	4040	4040	0
352	20250318	130200	11713307	4040	4040	4040	4040	20
353	20250318	130100	11632507	4045	4045	4045	4045	0
354	20250318	130000	11632507	4045	4045	4045	4045	0
355	20250318	125900	11632507	4045	4045	4045	4045	10
356	20250318	125800	11592057	4050	4050	4050	4050	5
357	20250318	125700	11571807	4055	4055	4055	4055	0
358	20250318	125600	11571807	4055	4055	4055	4055	0
359	20250318	125500	11571807	4055	4055	4055	4055	0
360	20250318	125400	11571807	4055	4055	4055	4055	0
361	20250318	125300	11571807	4055	4055	4055	4055	5
362	20250318	125200	11551532	4055	4055	4055	4055	1
363	20250318	125100	11547477	4035	4035	4035	4035	0
364	20250318	125000	11547477	4035	4035	4035	4035	0
365	20250318	124900	11547477	4035	4035	4035	4035	0
366	20250318	124800	11547477	4035	4035	4035	4035	0
367	20250318	124700	11547477	4035	4035	4035	4035	0
368	20250318	124600	11547477	4035	4035	4035	4035	0
369	20250318	124500	11547477	4035	4035	4035	4035	0
370	20250318	124400	11547477	4035	4035	4035	4035	0
371	20250318	124300	11547477	4035	4035	4035	4035	0
372	20250318	124200	11547477	4035	4035	4035	4035	0
373	20250318	124100	11547477	4035	4035	4035	4035	0
374	20250318	124000	11547477	4035	4035	4035	4035	0
375	20250318	123900	11547477	4035	4035	4035	4035	264
376	20250318	123800	10482237	4035	4035	4035	4035	0
377	20250318	123700	10482237	4035	4035	4035	4035	0
378	20250318	123600	10482237	4035	4035	4035	4035	0
379	20250318	123500	10482237	4035	4035	4035	4035	0
380	20250318	123400	10482237	4035	4035	4035	4035	0
381	20250318	123300	10482237	4035	4035	4035	4035	0
382	20250318	123200	10482237	4035	4035	4035	4035	0
383	20250318	123100	10482237	4035	4035	4035	4035	0
384	20250318	123000	10482237	4035	4035	4035	4035	0
385	20250318	122900	10482237	4035	4035	4035	4035	0
386	20250318	122800	10482237	4035	4035	4035	4035	0
387	20250318	122700	10482237	4035	4035	4035	4035	0
388	20250318	122600	10482237	4035	4035	4035	4035	0
389	20250318	122500	10482237	4035	4035	4035	4035	0
390	20250318	122400	10482237	4035	4035	4035	4035	0
391	20250318	122300	10482237	4035	4035	4035	4035	0
392	20250318	122200	10482237	4035	4035	4035	4035	0
393	20250318	122100	10482237	4035	4035	4035	4035	0
394	20250318	122000	10482237	4035	4035	4035	4035	0
395	20250318	121900	10482237	4035	4035	4035	4035	0
396	20250318	121800	10482237	4035	4035	4035	4035	0
397	20250318	121700	10482237	4035	4035	4035	4035	0
398	20250318	121600	10482237	4035	4035	4035	4035	0
399	20250318	121500	10482237	4035	4035	4035	4035	0
400	20250318	121400	10482237	4035	4035	4035	4035	0
401	20250318	121300	10482237	4035	4035	4035	4035	108
402	20250318	121200	10046457	4035	4035	4035	4035	0
403	20250318	121100	10046457	4035	4035	4035	4035	0
404	20250318	121000	10046457	4035	4035	4035	4035	0
405	20250318	120900	10046457	4035	4035	4035	4035	0
406	20250318	120800	10046457	4035	4035	4035	4035	0
407	20250318	120700	10046457	4035	4035	4035	4035	0
408	20250318	120600	10046457	4035	4035	4035	4035	0
409	20250318	120500	10046457	4035	4035	4035	4035	0
410	20250318	120400	10046457	4035	4035	4035	4035	0
411	20250318	120300	10046457	4035	4035	4035	4035	0
412	20250318	120200	10046457	4035	4035	4035	4035	0
413	20250318	120100	10046457	4035	4035	4035	4035	0
414	20250318	120000	10046457	4035	4035	4035	4035	0
415	20250318	115900	10046457	4035	4040	4040	4035	250
416	20250318	115800	9037617	4045	4045	4045	4045	10
417	20250318	115700	8997167	4045	4045	4045	4045	0
418	20250318	115600	8997167	4045	4045	4045	4045	0
419	20250318	115500	8997167	4045	4045	4045	4045	0
420	20250318	115400	8997167	4045	4045	4045	4045	0
421	20250318	115300	8997167	4045	4045	4045	4045	18
422	20250318	115200	8924357	4055	4055	4055	4055	0
423	20250318	115100	8924357	4055	4055	4055	4055	0
424	20250318	115000	8924357	4055	4055	4055	4055	0
425	20250318	114900	8924357	4055	4055	4055	4055	0
426	20250318	114800	8924357	4055	4055	4055	4055	0
427	20250318	114700	8924357	4055	4055	4055	4055	0
428	20250318	114600	8924357	4055	4055	4055	4055	0
429	20250318	114500	8924357	4055	4055	4055	4055	0
430	20250318	114400	8924357	4055	4055	4055	4055	0
431	20250318	114300	8924357	4055	4055	4055	4055	0
432	20250318	114200	8924357	4055	4055	4055	4055	0
433	20250318	114100	8924357	4055	4055	4055	4055	0
434	20250318	114000	8924357	4055	4055	4055	4055	0
435	20250318	113900	8924357	4055	4055	4055	4055	0
436	20250318	113800	8924357	4055	4055	4055	4055	0
437	20250318	113700	8924357	4055	4055	4055	4055	0
438	20250318	113600	8924357	4055	4055	4055	4055	0
439	20250318	113500	8924357	4055	4055	4055	4055	0
440	20250318	113400	8924357	4055	4055	4055	4055	0
441	20250318	113300	8924357	4055	4055	4055	4055	0
442	20250318	113200	8924357	4055	4055	4055	4055	0
443	20250318	113100	8924357	4055	4055	4055	4055	0
444	20250318	113000	8924357	4055	4055	4055	4055	0
445	20250318	112900	8924357	4055	4045	4055	4045	708
446	20250318	112800	6054782	4035	4035	4035	4035	0
447	20250318	112700	6054782	4035	4035	4035	4035	0
448	20250318	112600	6054782	4035	4035	4035	4035	0
449	20250318	112500	6054782	4035	4035	4035	4035	121
450	20250318	112400	5566547	4035	4035	4035	4035	0
451	20250318	112300	5566547	4035	4035	4035	4035	0
452	20250318	112200	5566547	4035	4035	4035	4035	0
453	20250318	112100	5566547	4035	4035	4035	4035	0
454	20250318	112000	5566547	4035	4035	4035	4035	0
455	20250318	111900	5566547	4035	4035	4035	4035	0
456	20250318	111800	5566547	4035	4035	4035	4035	56
457	20250318	111700	5340587	4035	4035	4035	4035	0
458	20250318	111600	5340587	4035	4035	4035	4035	0
459	20250318	111500	5340587	4035	4035	4035	4035	0
460	20250318	111400	5340587	4035	4035	4035	4035	0
461	20250318	111300	5340587	4035	4035	4035	4035	0
462	20250318	111200	5340587	4035	4035	4035	4035	0
463	20250318	111100	5340587	4035	4035	4035	4035	0
464	20250318	111000	5340587	4035	4030	4035	4030	592
465	20250318	110900	2953187	4035	4035	4035	4035	0
466	20250318	110800	2953187	4035	4035	4035	4035	0
467	20250318	110700	2953187	4035	4035	4035	4035	0
468	20250318	110600	2953187	4035	4035	4035	4035	0
469	20250318	110500	2953187	4035	4035	4035	4035	1
470	20250318	110400	2949152	4030	4030	4030	4030	0
471	20250318	110300	2949152	4030	4030	4030	4030	0
472	20250318	110200	2949152	4030	4030	4030	4030	0
473	20250318	110100	2949152	4030	4030	4030	4030	0
474	20250318	110000	2949152	4030	4030	4030	4030	0
475	20250318	105900	2949152	4030	4030	4030	4030	0
476	20250318	105800	2949152	4030	4030	4030	4030	0
477	20250318	105700	2949152	4030	4030	4030	4030	0
478	20250318	105600	2949152	4030	4030	4030	4030	0
479	20250318	105500	2949152	4030	4030	4030	4030	0
480	20250318	105400	2949152	4030	4030	4030	4030	0
481	20250318	105300	2949152	4030	4030	4030	4030	0
482	20250318	105200	2949152	4030	4030	4030	4030	0
483	20250318	105100	2949152	4030	4030	4030	4030	0
484	20250318	105000	2949152	4030	4030	4030	4030	0
485	20250318	104900	2949152	4030	4030	4030	4030	0
486	20250318	104800	2949152	4030	4030	4030	4030	0
487	20250318	104700	2949152	4030	4030	4030	4030	0
488	20250318	104600	2949152	4030	4030	4030	4030	0
489	20250318	104500	2949152	4030	4030	4030	4030	0
490	20250318	104400	2949152	4030	4030	4030	4030	0
491	20250318	104300	2949152	4030	4030	4030	4030	0
492	20250318	104200	2949152	4030	4030	4030	4030	0
493	20250318	104100	2949152	4030	4030	4030	4030	0
494	20250318	104000	2949152	4030	4030	4030	4030	0
495	20250318	103900	2949152	4030	4030	4030	4030	0
496	20250318	103800	2949152	4030	4030	4030	4030	0
497	20250318	103700	2949152	4030	4030	4030	4030	0
498	20250318	103600	2949152	4030	4030	4030	4030	0
499	20250318	103500	2949152	4030	4030	4030	4030	0
500	20250318	103400	2949152	4030	4030	4030	4030	0
501	20250318	103300	2949152	4030	4030	4030	4030	0
502	20250318	103200	2949152	4030	4030	4030	4030	0
503	20250318	103100	2949152	4030	4030	4030	4030	0
504	20250318	103000	2949152	4030	4030	4030	4030	0
505	20250318	102900	2949152	4030	4030	4030	4030	0
506	20250318	102800	2949152	4030	4030	4030	4030	104
507	20250318	102700	2530032	4035	4035	4035	4035	0
508	20250318	102600	2530032	4035	4035	4035	4035	0
509	20250318	102500	2530032	4035	4035	4035	4035	0
510	20250318	102400	2530032	4035	4035	4035	4035	0
511	20250318	102300	2530032	4035	4035	4035	4035	0
512	20250318	102200	2530032	4035	4035	4035	4035	0
513	20250318	102100	2530032	4035	4035	4035	4035	0
514	20250318	102000	2530032	4035	4035	4035	4035	0
515	20250318	101900	2530032	4035	4035	4035	4035	5
516	20250318	101800	2509857	4035	4035	4035	4035	0
517	20250318	101700	2509857	4035	4035	4035	4035	3
518	20250318	101600	2497752	4030	4030	4030	4030	0
519	20250318	101500	2497752	4030	4030	4030	4030	0
520	20250318	101400	2497752	4030	4030	4030	4030	0
521	20250318	101300	2497752	4030	4030	4030	4030	0
522	20250318	101200	2497752	4030	4030	4030	4030	0
523	20250318	101100	2497752	4030	4030	4030	4030	0
524	20250318	101000	2497752	4030	4030	4030	4030	0
525	20250318	100900	2497752	4030	4030	4030	4030	0
526	20250318	100800	2497752	4030	4032	4032	4030	280
527	20250318	100700	1369330	4035	4035	4035	4035	1
528	20250318	100600	1365295	4035	4035	4035	4035	1
529	20250318	100500	1361260	4035	4035	4035	4035	0
530	20250318	100400	1361260	4035	4035	4035	4035	0
531	20250318	100300	1361260	4035	4035	4035	4035	0
532	20250318	100200	1361260	4035	4035	4035	4035	0
533	20250318	100100	1361260	4035	4035	4035	4035	10
534	20250318	100000	1320910	4035	4035	4035	4035	0
535	20250318	095900	1320910	4035	4035	4035	4035	10
536	20250318	095800	1280560	4035	4035	4035	4035	0
537	20250318	095700	1280560	4035	4035	4035	4035	0
538	20250318	095600	1280560	4035	4035	4035	4035	0
539	20250318	095500	1280560	4035	4035	4035	4035	0
540	20250318	095400	1280560	4035	4035	4035	4035	0
541	20250318	095300	1280560	4035	4035	4035	4035	0
542	20250318	095200	1280560	4035	4035	4035	4035	0
543	20250318	095100	1280560	4035	4035	4035	4035	0
544	20250318	095000	1280560	4035	4035	4035	4035	0
545	20250318	094900	1280560	4035	4035	4035	4035	0
546	20250318	094800	1280560	4035	4035	4035	4035	0
547	20250318	094700	1280560	4035	4035	4035	4035	0
548	20250318	094600	1280560	4035	4035	4035	4035	3
549	20250318	094500	1268455	4035	4035	4035	4035	0
550	20250318	094400	1268455	4035	4035	4035	4035	0
551	20250318	094300	1268455	4035	4035	4035	4035	0
552	20250318	094200	1268455	4035	4035	4035	4035	0
553	20250318	094100	1268455	4035	4035	4035	4035	3
554	20250318	094000	1256350	4035	4035	4035	4035	1
555	20250318	093900	1252315	4035	4035	4035	4035	0
556	20250318	093800	1252315	4035	4035	4035	4035	3
557	20250318	093700	1240210	4035	4035	4035	4035	0
558	20250318	093600	1240210	4035	4035	4035	4035	0
559	20250318	093500	1240210	4035	4035	4035	4035	0
560	20250318	093400	1240210	4035	4035	4035	4035	0
561	20250318	093300	1240210	4035	4035	4035	4035	0
562	20250318	093200	1240210	4035	4035	4035	4035	0
563	20250318	093100	1240210	4035	4035	4035	4035	4
564	20250318	093000	1224070	4035	4035	4035	4035	0
565	20250318	092900	1224070	4035	4035	4035	4035	0
566	20250318	092800	1224070	4035	4035	4035	4035	0
567	20250318	092700	1224070	4035	4035	4035	4035	0
568	20250318	092600	1224070	4035	4035	4035	4035	4
569	20250318	092500	1207930	4035	4035	4035	4035	0
570	20250318	092400	1207930	4035	4035	4035	4035	0
571	20250318	092300	1207930	4035	4035	4035	4035	4
572	20250318	092200	1191790	4035	4035	4035	4035	0
573	20250318	092100	1191790	4035	4035	4035	4035	0
574	20250318	092000	1191790	4035	4035	4035	4035	0
575	20250318	091900	1191790	4035	4035	4035	4035	18
576	20250318	091800	1119160	4035	4035	4035	4035	0
577	20250318	091700	1119160	4035	4035	4035	4035	0
578	20250318	091600	1119160	4035	4035	4035	4035	0
579	20250318	091500	1119160	4035	4035	4035	4035	0
580	20250318	091400	1119160	4035	4035	4035	4035	0
581	20250318	091300	1119160	4035	4035	4035	4035	0
582	20250318	091200	1119160	4035	4035	4035	4035	0
583	20250318	091100	1119160	4035	4035	4035	4035	0
584	20250318	091000	1119160	4035	4035	4035	4035	0
585	20250318	090900	1119160	4035	4035	4035	4035	0
586	20250318	090800	1119160	4035	4035	4035	4035	0
587	20250318	090700	1119160	4035	4035	4035	4035	0
588	20250318	090600	1119160	4035	4035	4035	4035	0
589	20250318	090500	1119160	4035	4035	4035	4035	0
590	20250318	090400	1119160	4035	4035	4035	4035	2
591	20250318	090300	1111090	4025	4025	4025	4025	0
592	20250318	090200	1111090	4025	4025	4025	4025	269
593	20250318	090100	28365	4035	4035	4035	4035	0
594	20250318	090000	28365	4035	4055	4055	4035	7