KissMeData/217330/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	205000	39721390	4140	4140	4140	4140	746
3	20250319	204900	39721390	4140	4140	4140	4140	0
4	20250319	204800	39721390	4140	4140	4140	4140	0
5	20250319	204700	39721390	4140	4140	4140	4140	0
6	20250319	204600	39721390	4140	4140	4140	4140	0
7	20250319	204500	39721390	4140	4140	4140	4140	0
8	20250319	204400	39721390	4140	4140	4140	4140	0
9	20250319	204300	39721390	4140	4140	4140	4140	0
10	20250319	204200	39721390	4140	4140	4140	4140	0
11	20250319	204100	39721390	4140	4140	4140	4140	0
12	20250319	204000	39721390	4140	4140	4140	4140	0
13	20250319	203900	39721390	4140	4140	4140	4140	0
14	20250319	203800	39721390	4140	4140	4140	4140	0
15	20250319	203700	39721390	4140	4140	4140	4140	0
16	20250319	203600	39721390	4140	4140	4140	4140	0
17	20250319	203500	39721390	4140	4140	4140	4140	0
18	20250319	203400	39721390	4140	4140	4140	4140	0
19	20250319	203300	39721390	4140	4140	4140	4140	0
20	20250319	203200	39721390	4140	4140	4140	4140	0
21	20250319	203100	39721390	4140	4140	4140	4140	0
22	20250319	203000	39721390	4140	4140	4140	4140	0
23	20250319	202900	39721390	4140	4140	4140	4140	0
24	20250319	202800	39721390	4140	4140	4140	4140	0
25	20250319	202700	39721390	4140	4140	4140	4140	0
26	20250319	202600	39721390	4140	4140	4140	4140	0
27	20250319	202500	39721390	4140	4140	4140	4140	0
28	20250319	202400	39721390	4140	4140	4140	4140	0
29	20250319	202300	39721390	4140	4140	4140	4140	0
30	20250319	202200	39721390	4140	4140	4140	4140	0
31	20250319	202100	39721390	4140	4140	4140	4140	0
32	20250319	202000	39721390	4140	4140	4140	4140	746
33	20250319	201900	39721390	4140	4140	4140	4140	0
34	20250319	201800	39721390	4140	4140	4140	4140	0
35	20250319	201700	39721390	4140	4140	4140	4140	0
36	20250319	201600	39721390	4140	4140	4140	4140	0
37	20250319	201500	39721390	4140	4140	4140	4140	0
38	20250319	201400	39721390	4140	4140	4140	4140	0
39	20250319	201300	39721390	4140	4140	4140	4140	0
40	20250319	201200	39721390	4140	4140	4140	4140	0
41	20250319	201100	39721390	4140	4140	4140	4140	0
42	20250319	201000	39721390	4140	4140	4140	4140	0
43	20250319	200900	39721390	4140	4140	4140	4140	0
44	20250319	200800	39721390	4140	4140	4140	4140	0
45	20250319	200700	39721390	4140	4140	4140	4140	0
46	20250319	200600	39721390	4140	4140	4140	4140	0
47	20250319	200500	39721390	4140	4140	4140	4140	0
48	20250319	200400	39721390	4140	4140	4140	4140	0
49	20250319	200300	39721390	4140	4140	4140	4140	0
50	20250319	200200	39721390	4140	4140	4140	4140	0
51	20250319	200100	39721390	4140	4140	4140	4140	0
52	20250319	200000	39721390	4140	4140	4140	4140	0
53	20250319	195900	39721390	4140	4140	4140	4140	0
54	20250319	195800	39721390	4140	4140	4140	4140	0
55	20250319	195700	39721390	4140	4140	4140	4140	0
56	20250319	195600	39721390	4140	4140	4140	4140	0
57	20250319	195500	39721390	4140	4140	4140	4140	0
58	20250319	195400	39721390	4140	4140	4140	4140	0
59	20250319	195300	39721390	4140	4140	4140	4140	0
60	20250319	195200	39721390	4140	4140	4140	4140	0
61	20250319	195100	39721390	4140	4140	4140	4140	0
62	20250319	195000	39721390	4140	4140	4140	4140	746
63	20250319	194900	39721390	4140	4140	4140	4140	0
64	20250319	194800	39721390	4140	4140	4140	4140	0
65	20250319	194700	39721390	4140	4140	4140	4140	0
66	20250319	194600	39721390	4140	4140	4140	4140	0
67	20250319	194500	39721390	4140	4140	4140	4140	0
68	20250319	194400	39721390	4140	4140	4140	4140	0
69	20250319	194300	39721390	4140	4140	4140	4140	0
70	20250319	194200	39721390	4140	4140	4140	4140	0
71	20250319	194100	39721390	4140	4140	4140	4140	0
72	20250319	194000	39721390	4140	4140	4140	4140	0
73	20250319	193900	39721390	4140	4140	4140	4140	0
74	20250319	193800	39721390	4140	4140	4140	4140	0
75	20250319	193700	39721390	4140	4140	4140	4140	0
76	20250319	193600	39721390	4140	4140	4140	4140	0
77	20250319	193500	39721390	4140	4140	4140	4140	0
78	20250319	193400	39721390	4140	4140	4140	4140	0
79	20250319	193300	39721390	4140	4140	4140	4140	0
80	20250319	193200	39721390	4140	4140	4140	4140	0
81	20250319	193100	39721390	4140	4140	4140	4140	0
82	20250319	193000	39721390	4140	4140	4140	4140	0
83	20250319	192900	39721390	4140	4140	4140	4140	0
84	20250319	192800	39721390	4140	4140	4140	4140	0
85	20250319	192700	39721390	4140	4140	4140	4140	0
86	20250319	192600	39721390	4140	4140	4140	4140	0
87	20250319	192500	39721390	4140	4140	4140	4140	0
88	20250319	192400	39721390	4140	4140	4140	4140	0
89	20250319	192300	39721390	4140	4140	4140	4140	0
90	20250319	192200	39721390	4140	4140	4140	4140	0
91	20250319	192100	39721390	4140	4140	4140	4140	0
92	20250319	192000	39721390	4140	4140	4140	4140	746
93	20250319	191900	39721390	4140	4140	4140	4140	0
94	20250319	191800	39721390	4140	4140	4140	4140	0
95	20250319	191700	39721390	4140	4140	4140	4140	0
96	20250319	191600	39721390	4140	4140	4140	4140	0
97	20250319	191500	39721390	4140	4140	4140	4140	0
98	20250319	191400	39721390	4140	4140	4140	4140	0
99	20250319	191300	39721390	4140	4140	4140	4140	0
100	20250319	191200	39721390	4140	4140	4140	4140	0
101	20250319	191100	39721390	4140	4140	4140	4140	0
102	20250319	191000	39721390	4140	4140	4140	4140	0
103	20250319	190900	39721390	4140	4140	4140	4140	0
104	20250319	190800	39721390	4140	4140	4140	4140	0
105	20250319	190700	39721390	4140	4140	4140	4140	0
106	20250319	190600	39721390	4140	4140	4140	4140	0
107	20250319	190500	39721390	4140	4140	4140	4140	0
108	20250319	190400	39721390	4140	4140	4140	4140	0
109	20250319	190300	39721390	4140	4140	4140	4140	0
110	20250319	190200	39721390	4140	4140	4140	4140	0
111	20250319	190100	39721390	4140	4140	4140	4140	0
112	20250319	190000	39721390	4140	4140	4140	4140	0
113	20250319	185900	39721390	4140	4140	4140	4140	0
114	20250319	185800	39721390	4140	4140	4140	4140	0
115	20250319	185700	39721390	4140	4140	4140	4140	0
116	20250319	185600	39721390	4140	4140	4140	4140	0
117	20250319	185500	39721390	4140	4140	4140	4140	0
118	20250319	185400	39721390	4140	4140	4140	4140	0
119	20250319	185300	39721390	4140	4140	4140	4140	0
120	20250319	185200	39721390	4140	4140	4140	4140	0
121	20250319	185100	39721390	4140	4140	4140	4140	0
122	20250319	185000	39721390	4140	4140	4140	4140	746
123	20250319	184900	39721390	4140	4140	4140	4140	0
124	20250319	184800	39721390	4140	4140	4140	4140	0
125	20250319	184700	39721390	4140	4140	4140	4140	0
126	20250319	184600	39721390	4140	4140	4140	4140	0
127	20250319	184500	39721390	4140	4140	4140	4140	0
128	20250319	184400	39721390	4140	4140	4140	4140	0
129	20250319	184300	39721390	4140	4140	4140	4140	0
130	20250319	184200	39721390	4140	4140	4140	4140	0
131	20250319	184100	39721390	4140	4140	4140	4140	0
132	20250319	184000	39721390	4140	4140	4140	4140	0
133	20250319	183900	39721390	4140	4140	4140	4140	0
134	20250319	183800	39721390	4140	4140	4140	4140	0
135	20250319	183700	39721390	4140	4140	4140	4140	0
136	20250319	183600	39721390	4140	4140	4140	4140	0
137	20250319	183500	39721390	4140	4140	4140	4140	0
138	20250319	183400	39721390	4140	4140	4140	4140	0
139	20250319	183300	39721390	4140	4140	4140	4140	0
140	20250319	183200	39721390	4140	4140	4140	4140	0
141	20250319	183100	39721390	4140	4140	4140	4140	0
142	20250319	183000	39721390	4140	4140	4140	4140	0
143	20250319	182900	39721390	4140	4140	4140	4140	0
144	20250319	182800	39721390	4140	4140	4140	4140	0
145	20250319	182700	39721390	4140	4140	4140	4140	0
146	20250319	182600	39721390	4140	4140	4140	4140	0
147	20250319	182500	39721390	4140	4140	4140	4140	0
148	20250319	182400	39721390	4140	4140	4140	4140	0
149	20250319	182300	39721390	4140	4140	4140	4140	0
150	20250319	182200	39721390	4140	4140	4140	4140	0
151	20250319	182100	39721390	4140	4140	4140	4140	0
152	20250319	182000	39721390	4140	4140	4140	4140	746
153	20250319	181900	39721390	4140	4140	4140	4140	0
154	20250319	181800	39721390	4140	4140	4140	4140	0
155	20250319	181700	39721390	4140	4140	4140	4140	0
156	20250319	181600	39721390	4140	4140	4140	4140	0
157	20250319	181500	39721390	4140	4140	4140	4140	0
158	20250319	181400	39721390	4140	4140	4140	4140	0
159	20250319	181300	39721390	4140	4140	4140	4140	0
160	20250319	181200	39721390	4140	4140	4140	4140	0
161	20250319	181100	39721390	4140	4140	4140	4140	0
162	20250319	181000	39721390	4140	4140	4140	4140	0
163	20250319	180900	39721390	4140	4140	4140	4140	0
164	20250319	180800	39721390	4140	4140	4140	4140	0
165	20250319	180700	39721390	4140	4140	4140	4140	0
166	20250319	180600	39721390	4140	4140	4140	4140	0
167	20250319	180500	39721390	4140	4140	4140	4140	0
168	20250319	180400	39721390	4140	4140	4140	4140	0
169	20250319	180300	39721390	4140	4140	4140	4140	0
170	20250319	180200	39721390	4140	4140	4140	4140	0
171	20250319	180100	39721390	4140	4140	4140	4140	0
172	20250319	180000	39721390	4140	4140	4140	4140	0
173	20250319	175900	39721390	4140	4140	4140	4140	0
174	20250319	175800	39721390	4140	4140	4140	4140	0
175	20250319	175700	39721390	4140	4140	4140	4140	0
176	20250319	175600	39721390	4140	4140	4140	4140	0
177	20250319	175500	39721390	4140	4140	4140	4140	0
178	20250319	175400	39721390	4140	4140	4140	4140	0
179	20250319	175300	39721390	4140	4140	4140	4140	0
180	20250319	175200	39721390	4140	4140	4140	4140	0
181	20250319	175100	39721390	4140	4140	4140	4140	0
182	20250319	175000	39721390	4140	4140	4140	4140	746
183	20250319	174900	39721390	4140	4140	4140	4140	0
184	20250319	174800	39721390	4140	4140	4140	4140	0
185	20250319	174700	39721390	4140	4140	4140	4140	0
186	20250319	174600	39721390	4140	4140	4140	4140	0
187	20250319	174500	39721390	4140	4140	4140	4140	0
188	20250319	174400	39721390	4140	4140	4140	4140	0
189	20250319	174300	39721390	4140	4140	4140	4140	0
190	20250319	174200	39721390	4140	4140	4140	4140	0
191	20250319	174100	39721390	4140	4140	4140	4140	0
192	20250319	174000	39721390	4140	4140	4140	4140	0
193	20250319	173900	39721390	4140	4140	4140	4140	0
194	20250319	173800	39721390	4140	4140	4140	4140	0
195	20250319	173700	39721390	4140	4140	4140	4140	0
196	20250319	173600	39721390	4140	4140	4140	4140	0
197	20250319	173500	39721390	4140	4140	4140	4140	0
198	20250319	173400	39721390	4140	4140	4140	4140	0
199	20250319	173300	39721390	4140	4140	4140	4140	0
200	20250319	173200	39721390	4140	4140	4140	4140	0
201	20250319	173100	39721390	4140	4140	4140	4140	0
202	20250319	173000	39721390	4140	4140	4140	4140	0
203	20250319	172900	39721390	4140	4140	4140	4140	0
204	20250319	172800	39721390	4140	4140	4140	4140	0
205	20250319	172700	39721390	4140	4140	4140	4140	0
206	20250319	172600	39721390	4140	4140	4140	4140	0
207	20250319	172500	39721390	4140	4140	4140	4140	0
208	20250319	172400	39721390	4140	4140	4140	4140	0
209	20250319	172300	39721390	4140	4140	4140	4140	0
210	20250319	172200	39721390	4140	4140	4140	4140	0
211	20250319	172100	39721390	4140	4140	4140	4140	0
212	20250319	172000	39721390	4140	4140	4140	4140	746
213	20250319	171900	39721390	4140	4140	4140	4140	0
214	20250319	171800	39721390	4140	4140	4140	4140	0
215	20250319	171700	39721390	4140	4140	4140	4140	0
216	20250319	171600	39721390	4140	4140	4140	4140	0
217	20250319	171500	39721390	4140	4140	4140	4140	0
218	20250319	171400	39721390	4140	4140	4140	4140	0
219	20250319	171300	39721390	4140	4140	4140	4140	0
220	20250319	171200	39721390	4140	4140	4140	4140	0
221	20250319	171100	39721390	4140	4140	4140	4140	0
222	20250319	171000	39721390	4140	4140	4140	4140	0
223	20250319	170900	39721390	4140	4140	4140	4140	0
224	20250319	170800	39721390	4140	4140	4140	4140	0
225	20250319	170700	39721390	4140	4140	4140	4140	0
226	20250319	170600	39721390	4140	4140	4140	4140	0
227	20250319	170500	39721390	4140	4140	4140	4140	0
228	20250319	170400	39721390	4140	4140	4140	4140	0
229	20250319	170300	39721390	4140	4140	4140	4140	0
230	20250319	170200	39721390	4140	4140	4140	4140	0
231	20250319	170100	39721390	4140	4140	4140	4140	0
232	20250319	170000	39721390	4140	4140	4140	4140	0
233	20250319	165900	39721390	4140	4140	4140	4140	0
234	20250319	165800	39721390	4140	4140	4140	4140	0
235	20250319	165700	39721390	4140	4140	4140	4140	0
236	20250319	165600	39721390	4140	4140	4140	4140	0
237	20250319	165500	39721390	4140	4140	4140	4140	0
238	20250319	165400	39721390	4140	4140	4140	4140	0
239	20250319	165300	39721390	4140	4140	4140	4140	0
240	20250319	165200	39721390	4140	4140	4140	4140	0
241	20250319	165100	39721390	4140	4140	4140	4140	0
242	20250319	165000	39721390	4140	4140	4140	4140	746
243	20250319	164900	39721390	4140	4140	4140	4140	0
244	20250319	164800	39721390	4140	4140	4140	4140	0
245	20250319	164700	39721390	4140	4140	4140	4140	0
246	20250319	164600	39721390	4140	4140	4140	4140	0
247	20250319	164500	39721390	4140	4140	4140	4140	0
248	20250319	164400	39721390	4140	4140	4140	4140	0
249	20250319	164300	39721390	4140	4140	4140	4140	0
250	20250319	164200	39721390	4140	4140	4140	4140	0
251	20250319	164100	39721390	4140	4140	4140	4140	0
252	20250319	164000	39721390	4140	4140	4140	4140	0
253	20250319	163900	39721390	4140	4140	4140	4140	0
254	20250319	163800	39721390	4140	4140	4140	4140	0
255	20250319	163700	39721390	4140	4140	4140	4140	0
256	20250319	163600	39721390	4140	4140	4140	4140	0
257	20250319	163500	39721390	4140	4140	4140	4140	0
258	20250319	163400	39721390	4140	4140	4140	4140	0
259	20250319	163300	39721390	4140	4140	4140	4140	0
260	20250319	163200	39721390	4140	4140	4140	4140	0
261	20250319	163100	39721390	4140	4140	4140	4140	0
262	20250319	163000	39721390	4140	4140	4140	4140	0
263	20250319	162900	39721390	4140	4140	4140	4140	0
264	20250319	162800	39721390	4140	4140	4140	4140	0
265	20250319	162700	39721390	4140	4140	4140	4140	0
266	20250319	162600	39721390	4140	4140	4140	4140	0
267	20250319	162500	39721390	4140	4140	4140	4140	0
268	20250319	162400	39721390	4140	4140	4140	4140	0
269	20250319	162300	39721390	4140	4140	4140	4140	0
270	20250319	162200	39721390	4140	4140	4140	4140	0
271	20250319	162100	39721390	4140	4140	4140	4140	0
272	20250319	162000	39721390	4140	4140	4140	4140	746
273	20250319	161900	39721390	4140	4140	4140	4140	0
274	20250319	161800	39721390	4140	4140	4140	4140	0
275	20250319	161700	39721390	4140	4140	4140	4140	0
276	20250319	161600	39721390	4140	4140	4140	4140	0
277	20250319	161500	39721390	4140	4140	4140	4140	0
278	20250319	161400	39721390	4140	4140	4140	4140	0
279	20250319	161300	39721390	4140	4140	4140	4140	0
280	20250319	161200	39721390	4140	4140	4140	4140	0
281	20250319	161100	39721390	4140	4140	4140	4140	0
282	20250319	161000	39721390	4140	4140	4140	4140	0
283	20250319	160900	39721390	4140	4140	4140	4140	0
284	20250319	160800	39721390	4140	4140	4140	4140	0
285	20250319	160700	39721390	4140	4140	4140	4140	0
286	20250319	160600	39721390	4140	4140	4140	4140	0
287	20250319	160500	39721390	4140	4140	4140	4140	0
288	20250319	160400	39721390	4140	4140	4140	4140	0
289	20250319	160300	39721390	4140	4140	4140	4140	0
290	20250319	160200	39721390	4140	4140	4140	4140	0
291	20250319	160100	39721390	4140	4140	4140	4140	0
292	20250319	160000	39721390	4140	4140	4140	4140	0
293	20250319	155900	39721390	4140	4140	4140	4140	0
294	20250319	155800	39721390	4140	4140	4140	4140	0
295	20250319	155700	39721390	4140	4140	4140	4140	0
296	20250319	155600	39721390	4140	4140	4140	4140	0
297	20250319	155500	39721390	4140	4140	4140	4140	0
298	20250319	155400	39721390	4140	4140	4140	4140	0
299	20250319	155300	39721390	4140	4140	4140	4140	0
300	20250319	155200	39721390	4140	4140	4140	4140	0
301	20250319	155100	39721390	4140	4140	4140	4140	0
302	20250319	155000	39721390	4140	4140	4140	4140	746
303	20250319	154900	39721390	4140	4140	4140	4140	0
304	20250319	154800	39721390	4140	4140	4140	4140	0
305	20250319	154700	39721390	4140	4140	4140	4140	0
306	20250319	154600	39721390	4140	4140	4140	4140	0
307	20250319	154500	39721390	4140	4140	4140	4140	0
308	20250319	154400	39721390	4140	4140	4140	4140	0
309	20250319	154300	39721390	4140	4140	4140	4140	0
310	20250319	154200	39721390	4140	4140	4140	4140	0
311	20250319	154100	39721390	4140	4140	4140	4140	0
312	20250319	154000	39721390	4140	4140	4140	4140	0
313	20250319	153900	39721390	4140	4140	4140	4140	0
314	20250319	153800	39721390	4140	4140	4140	4140	0
315	20250319	153700	39721390	4140	4140	4140	4140	0
316	20250319	153600	39721390	4140	4140	4140	4140	0
317	20250319	153500	39721390	4140	4140	4140	4140	0
318	20250319	153400	39721390	4140	4140	4140	4140	0
319	20250319	153300	39721390	4140	4140	4140	4140	0
320	20250319	153200	39721390	4140	4140	4140	4140	0
321	20250319	153100	39721390	4140	4140	4140	4140	0
322	20250319	153000	39721390	4140	4140	4140	4140	746
323	20250319	152900	36632950	4145	4145	4145	4145	0
324	20250319	152800	36632950	4145	4145	4145	4145	0
325	20250319	152700	36632950	4145	4145	4145	4145	0
326	20250319	152600	36632950	4145	4145	4145	4145	0
327	20250319	152500	36632950	4145	4145	4145	4145	0
328	20250319	152400	36632950	4145	4145	4145	4145	0
329	20250319	152300	36632950	4145	4145	4145	4145	0
330	20250319	152200	36632950	4145	4145	4145	4145	0
331	20250319	152100	36632950	4145	4145	4145	4145	0
332	20250319	152000	36632950	4145	4145	4145	4145	0
333	20250319	151900	36632950	4145	4130	4145	4130	196
334	20250319	151800	35823035	4145	4145	4145	4145	0
335	20250319	151700	35823035	4145	4145	4145	4145	0
336	20250319	151600	35823035	4145	4145	4145	4145	0
337	20250319	151500	35823035	4145	4145	4145	4145	0
338	20250319	151400	35823035	4145	4145	4145	4145	0
339	20250319	151300	35823035	4145	4145	4145	4145	9
340	20250319	151200	35785730	4145	4145	4145	4145	0
341	20250319	151100	35785730	4145	4145	4145	4145	0
342	20250319	151000	35785730	4145	4145	4145	4145	1
343	20250319	150900	35781585	4145	4145	4145	4145	0
344	20250319	150800	35781585	4145	4145	4145	4145	0
345	20250319	150700	35781585	4145	4145	4145	4145	0
346	20250319	150600	35781585	4145	4145	4145	4145	0
347	20250319	150500	35781585	4145	4140	4145	4135	302
348	20250319	150400	34532780	4135	4135	4135	4135	0
349	20250319	150300	34532780	4135	4135	4135	4135	0
350	20250319	150200	34532780	4135	4135	4135	4135	0
351	20250319	150100	34532780	4135	4135	4135	4135	0
352	20250319	150000	34532780	4135	4135	4135	4135	0
353	20250319	145900	34532780	4135	4135	4135	4135	0
354	20250319	145800	34532780	4135	4135	4135	4135	0
355	20250319	145700	34532780	4135	4145	4145	4135	75
356	20250319	145600	34222615	4135	4135	4135	4135	0
357	20250319	145500	34222615	4135	4135	4135	4135	0
358	20250319	145400	34222615	4135	4135	4135	4135	0
359	20250319	145300	34222615	4135	4135	4135	4135	0
360	20250319	145200	34222615	4135	4135	4135	4135	0
361	20250319	145100	34222615	4135	4135	4135	4135	0
362	20250319	145000	34222615	4135	4135	4135	4135	0
363	20250319	144900	34222615	4135	4135	4135	4135	0
364	20250319	144800	34222615	4135	4135	4135	4135	0
365	20250319	144700	34222615	4135	4135	4135	4135	0
366	20250319	144600	34222615	4135	4135	4135	4135	0
367	20250319	144500	34222615	4135	4135	4135	4135	0
368	20250319	144400	34222615	4135	4135	4135	4135	0
369	20250319	144300	34222615	4135	4135	4135	4135	0
370	20250319	144200	34222615	4135	4135	4135	4135	0
371	20250319	144100	34222615	4135	4135	4135	4135	0
372	20250319	144000	34222615	4135	4135	4135	4135	0
373	20250319	143900	34222615	4135	4135	4135	4135	0
374	20250319	143800	34222615	4135	4135	4135	4135	10
375	20250319	143700	34181265	4135	4135	4135	4135	0
376	20250319	143600	34181265	4135	4135	4135	4135	81
377	20250319	143500	33846330	4135	4130	4145	4130	884
378	20250319	143400	30191375	4130	4130	4130	4130	0
379	20250319	143300	30191375	4130	4130	4130	4130	0
380	20250319	143200	30191375	4130	4130	4130	4130	0
381	20250319	143100	30191375	4130	4130	4130	4130	0
382	20250319	143000	30191375	4130	4130	4130	4130	0
383	20250319	142900	30191375	4130	4130	4130	4130	0
384	20250319	142800	30191375	4130	4130	4130	4130	0
385	20250319	142700	30191375	4130	4130	4130	4130	0
386	20250319	142600	30191375	4130	4130	4130	4130	0
387	20250319	142500	30191375	4130	4130	4130	4130	0
388	20250319	142400	30191375	4130	4130	4130	4130	0
389	20250319	142300	30191375	4130	4130	4130	4130	0
390	20250319	142200	30191375	4130	4130	4130	4130	0
391	20250319	142100	30191375	4130	4130	4130	4130	7
392	20250319	142000	30162465	4120	4120	4120	4120	0
393	20250319	141900	30162465	4120	4120	4120	4120	159
394	20250319	141800	29507385	4130	4130	4130	4130	0
395	20250319	141700	29507385	4130	4130	4130	4130	0
396	20250319	141600	29507385	4130	4130	4130	4130	0
397	20250319	141500	29507385	4130	4130	4130	4130	0
398	20250319	141400	29507385	4130	4130	4130	4130	0
399	20250319	141300	29507385	4130	4130	4130	4130	0
400	20250319	141200	29507385	4130	4130	4130	4130	0
401	20250319	141100	29507385	4130	4130	4130	4130	0
402	20250319	141000	29507385	4130	4130	4130	4130	0
403	20250319	140900	29507385	4130	4130	4130	4130	0
404	20250319	140800	29507385	4130	4100	4130	4100	1000
405	20250319	140700	25380865	4100	4100	4100	4100	1
406	20250319	140600	25376765	4100	4100	4100	4100	0
407	20250319	140500	25376765	4100	4100	4100	4100	0
408	20250319	140400	25376765	4100	4100	4100	4100	0
409	20250319	140300	25376765	4100	4100	4100	4100	0
410	20250319	140200	25376765	4100	4100	4100	4100	0
411	20250319	140100	25376765	4100	4100	4100	4100	0
412	20250319	140000	25376765	4100	4100	4100	4100	0
413	20250319	135900	25376765	4100	4100	4100	4100	0
414	20250319	135800	25376765	4100	4100	4100	4100	0
415	20250319	135700	25376765	4100	4100	4100	4100	0
416	20250319	135600	25376765	4100	4100	4100	4100	0
417	20250319	135500	25376765	4100	4100	4100	4100	0
418	20250319	135400	25376765	4100	4100	4100	4100	0
419	20250319	135300	25376765	4100	4100	4100	4100	0
420	20250319	135200	25376765	4100	4100	4100	4100	0
421	20250319	135100	25376765	4100	4100	4100	4100	0
422	20250319	135000	25376765	4100	4100	4100	4100	0
423	20250319	134900	25376765	4100	4100	4100	4100	0
424	20250319	134800	25376765	4100	4100	4100	4100	0
425	20250319	134700	25376765	4100	4100	4100	4100	0
426	20250319	134600	25376765	4100	4100	4100	4100	0
427	20250319	134500	25376765	4100	4100	4100	4100	0
428	20250319	134400	25376765	4100	4100	4100	4100	0
429	20250319	134300	25376765	4100	4100	4100	4100	0
430	20250319	134200	25376765	4100	4100	4100	4100	0
431	20250319	134100	25376765	4100	4100	4100	4100	0
432	20250319	134000	25376765	4100	4100	4100	4100	0
433	20250319	133900	25376765	4100	4100	4100	4100	0
434	20250319	133800	25376765	4100	4100	4100	4100	0
435	20250319	133700	25376765	4100	4100	4100	4100	0
436	20250319	133600	25376765	4100	4100	4100	4100	0
437	20250319	133500	25376765	4100	4100	4100	4100	0
438	20250319	133400	25376765	4100	4100	4100	4100	0
439	20250319	133300	25376765	4100	4100	4100	4100	142
440	20250319	133200	24794565	4130	4130	4130	4130	0
441	20250319	133100	24794565	4130	4130	4130	4130	0
442	20250319	133000	24794565	4130	4130	4130	4130	0
443	20250319	132900	24794565	4130	4130	4130	4130	0
444	20250319	132800	24794565	4130	4115	4130	4115	730
445	20250319	132700	21780600	4100	4100	4100	4100	0
446	20250319	132600	21780600	4100	4100	4100	4100	0
447	20250319	132500	21780600	4100	4100	4100	4100	0
448	20250319	132400	21780600	4100	4100	4100	4100	0
449	20250319	132300	21780600	4100	4100	4100	4100	0
450	20250319	132200	21780600	4100	4090	4100	4090	22
451	20250319	132100	21690550	4090	4090	4090	4090	0
452	20250319	132000	21690550	4090	4090	4090	4090	1
453	20250319	131900	21686460	4080	4080	4080	4080	0
454	20250319	131800	21686460	4080	4080	4080	4080	0
455	20250319	131700	21686460	4080	4080	4080	4080	0
456	20250319	131600	21686460	4080	4080	4080	4080	0
457	20250319	131500	21686460	4080	4080	4080	4080	0
458	20250319	131400	21686460	4080	4080	4080	4080	0
459	20250319	131300	21686460	4080	4080	4080	4080	0
460	20250319	131200	21686460	4080	4080	4080	4080	0
461	20250319	131100	21686460	4080	4080	4080	4080	0
462	20250319	131000	21686460	4080	4080	4080	4080	0
463	20250319	130900	21686460	4080	4090	4090	4080	450
464	20250319	130800	19850235	4090	4090	4090	4090	0
465	20250319	130700	19850235	4090	4090	4090	4090	0
466	20250319	130600	19850235	4090	4090	4090	4090	0
467	20250319	130500	19850235	4090	4090	4090	4090	0
468	20250319	130400	19850235	4090	4090	4090	4090	0
469	20250319	130300	19850235	4090	4090	4090	4090	0
470	20250319	130200	19850235	4090	4090	4090	4090	0
471	20250319	130100	19850235	4090	4090	4090	4090	0
472	20250319	130000	19850235	4090	4090	4090	4090	20
473	20250319	125900	19768435	4095	4095	4095	4095	0
474	20250319	125800	19768435	4095	4095	4095	4095	0
475	20250319	125700	19768435	4095	4095	4095	4095	0
476	20250319	125600	19768435	4095	4095	4095	4095	0
477	20250319	125500	19768435	4095	4095	4095	4095	3
478	20250319	125400	19756150	4115	4115	4115	4115	0
479	20250319	125300	19756150	4115	4115	4115	4115	0
480	20250319	125200	19756150	4115	4115	4115	4115	0
481	20250319	125100	19756150	4115	4115	4115	4115	0
482	20250319	125000	19756150	4115	4115	4115	4115	0
483	20250319	124900	19756150	4115	4115	4115	4115	0
484	20250319	124800	19756150	4115	4115	4115	4115	0
485	20250319	124700	19756150	4115	4115	4115	4115	0
486	20250319	124600	19756150	4115	4115	4115	4115	0
487	20250319	124500	19756150	4115	4115	4115	4115	0
488	20250319	124400	19756150	4115	4115	4115	4115	0
489	20250319	124300	19756150	4115	4115	4115	4115	0
490	20250319	124200	19756150	4115	4115	4115	4115	0
491	20250319	124100	19756150	4115	4115	4115	4115	0
492	20250319	124000	19756150	4115	4115	4115	4115	0
493	20250319	123900	19756150	4115	4115	4115	4115	0
494	20250319	123800	19756150	4115	4115	4115	4115	0
495	20250319	123700	19756150	4115	4115	4115	4115	0
496	20250319	123600	19756150	4115	4115	4115	4115	0
497	20250319	123500	19756150	4115	4115	4115	4115	0
498	20250319	123400	19756150	4115	4115	4115	4115	0
499	20250319	123300	19756150	4115	4115	4115	4115	2
500	20250319	123200	19747920	4115	4115	4115	4115	0
501	20250319	123100	19747920	4115	4115	4115	4115	0
502	20250319	123000	19747920	4115	4115	4115	4115	0
503	20250319	122900	19747920	4115	4115	4115	4115	0
504	20250319	122800	19747920	4115	4115	4115	4115	0
505	20250319	122700	19747920	4115	4115	4115	4115	0
506	20250319	122600	19747920	4115	4115	4115	4115	0
507	20250319	122500	19747920	4115	4115	4115	4115	0
508	20250319	122400	19747920	4115	4115	4115	4115	0
509	20250319	122300	19747920	4115	4115	4115	4115	0
510	20250319	122200	19747920	4115	4115	4115	4115	0
511	20250319	122100	19747920	4115	4115	4115	4115	0
512	20250319	122000	19747920	4115	4115	4115	4115	7
513	20250319	121900	19719115	4105	4105	4105	4105	0
514	20250319	121800	19719115	4105	4105	4105	4105	0
515	20250319	121700	19719115	4105	4105	4105	4105	0
516	20250319	121600	19719115	4105	4105	4105	4105	0
517	20250319	121500	19719115	4105	4105	4105	4105	0
518	20250319	121400	19719115	4105	4105	4105	4105	0
519	20250319	121300	19719115	4105	4105	4105	4105	0
520	20250319	121200	19719115	4105	4105	4105	4105	0
521	20250319	121100	19719115	4105	4105	4105	4105	7
522	20250319	121000	19690380	4100	4100	4100	4100	0
523	20250319	120900	19690380	4100	4100	4100	4100	0
524	20250319	120800	19690380	4100	4100	4100	4100	0
525	20250319	120700	19690380	4100	4100	4100	4100	0
526	20250319	120600	19690380	4100	4100	4100	4100	0
527	20250319	120500	19690380	4100	4100	4100	4100	0
528	20250319	120400	19690380	4100	4100	4100	4100	0
529	20250319	120300	19690380	4100	4100	4100	4100	0
530	20250319	120200	19690380	4100	4100	4100	4100	0
531	20250319	120100	19690380	4100	4100	4100	4100	0
532	20250319	120000	19690380	4100	4100	4100	4100	0
533	20250319	115900	19690380	4100	4100	4100	4100	8
534	20250319	115800	19657580	4100	4100	4100	4100	0
535	20250319	115700	19657580	4100	4100	4100	4100	0
536	20250319	115600	19657580	4100	4100	4100	4100	0
537	20250319	115500	19657580	4100	4100	4100	4100	0
538	20250319	115400	19657580	4100	4100	4100	4100	0
539	20250319	115300	19657580	4100	4100	4100	4100	0
540	20250319	115200	19657580	4100	4100	4100	4100	0
541	20250319	115100	19657580	4100	4100	4100	4100	0
542	20250319	115000	19657580	4100	4100	4100	4100	0
543	20250319	114900	19657580	4100	4100	4100	4100	0
544	20250319	114800	19657580	4100	4100	4100	4100	0
545	20250319	114700	19657580	4100	4100	4100	4100	0
546	20250319	114600	19657580	4100	4100	4100	4100	0
547	20250319	114500	19657580	4100	4100	4100	4100	0
548	20250319	114400	19657580	4100	4105	4125	4100	31
549	20250319	114300	19530105	4105	4105	4105	4105	0
550	20250319	114200	19530105	4105	4105	4105	4105	23
551	20250319	114100	19435690	4110	4110	4110	4110	0
552	20250319	114000	19435690	4110	4110	4110	4110	0
553	20250319	113900	19435690	4110	4110	4110	4110	0
554	20250319	113800	19435690	4110	4110	4110	4110	5
555	20250319	113700	19415140	4085	4085	4085	4085	0
556	20250319	113600	19415140	4085	4085	4085	4085	0
557	20250319	113500	19415140	4085	4085	4085	4085	0
558	20250319	113400	19415140	4085	4085	4085	4085	3
559	20250319	113300	19402885	4110	4110	4110	4110	0
560	20250319	113200	19402885	4110	4110	4110	4110	0
561	20250319	113100	19402885	4110	4110	4110	4110	0
562	20250319	113000	19402885	4110	4110	4110	4110	0
563	20250319	112900	19402885	4110	4110	4110	4110	0
564	20250319	112800	19402885	4110	4110	4110	4110	0
565	20250319	112700	19402885	4110	4110	4110	4110	0
566	20250319	112600	19402885	4110	4110	4110	4110	0
567	20250319	112500	19402885	4110	4110	4110	4110	40
568	20250319	112400	19238485	4080	4080	4080	4080	0
569	20250319	112300	19238485	4080	4080	4080	4080	0
570	20250319	112200	19238485	4080	4080	4080	4080	0
571	20250319	112100	19238485	4080	4080	4080	4080	13
572	20250319	112000	19185445	4080	4080	4080	4080	0
573	20250319	111900	19185445	4080	4080	4080	4080	0
574	20250319	111800	19185445	4080	4080	4080	4080	0
575	20250319	111700	19185445	4080	4080	4080	4080	0
576	20250319	111600	19185445	4080	4080	4080	4080	0
577	20250319	111500	19185445	4080	4080	4080	4080	0
578	20250319	111400	19185445	4080	4080	4080	4080	0
579	20250319	111300	19185445	4080	4080	4080	4080	0
580	20250319	111200	19185445	4080	4080	4080	4080	0
581	20250319	111100	19185445	4080	4080	4080	4080	0
582	20250319	111000	19185445	4080	4080	4080	4080	0
583	20250319	110900	19185445	4080	4080	4080	4080	0
584	20250319	110800	19185445	4080	4080	4080	4080	0
585	20250319	110700	19185445	4080	4080	4080	4080	0
586	20250319	110600	19185445	4080	4080	4080	4080	0
587	20250319	110500	19185445	4080	4080	4080	4080	7
588	20250319	110400	19156885	4080	4080	4080	4080	0
589	20250319	110300	19156885	4080	4080	4080	4080	0
590	20250319	110200	19156885	4080	4055	4080	4055	31
591	20250319	110100	19031105	4075	4075	4075	4075	0
592	20250319	110000	19031105	4075	4075	4075	4075	0
593	20250319	105900	19031105	4075	4075	4075	4075	0
594	20250319	105800	19031105	4075	4070	4075	4070	46
595	20250319	105700	18843770	4065	4065	4065	4065	0
596	20250319	105600	18843770	4065	4065	4065	4065	0
597	20250319	105500	18843770	4065	4065	4065	4065	0
598	20250319	105400	18843770	4065	4065	4065	4065	11
599	20250319	105300	18799055	4060	4060	4060	4060	0
600	20250319	105200	18799055	4060	4060	4060	4060	0
601	20250319	105100	18799055	4060	4060	4060	4060	0
602	20250319	105000	18799055	4060	4060	4060	4060	244
603	20250319	104900	17808415	4060	4085	4085	4060	932
604	20250319	104800	14016290	4115	4085	4115	4080	202
605	20250319	104700	13190935	4070	4070	4070	4070	10
606	20250319	104600	13150235	4080	4075	4080	4070	19
607	20250319	104500	13072795	4080	4080	4080	4080	0
608	20250319	104400	13072795	4080	4080	4080	4080	0
609	20250319	104300	13072795	4080	4080	4080	4080	7
610	20250319	104200	13044235	4080	4085	4085	4080	33
611	20250319	104100	12909565	4095	4095	4095	4095	0
612	20250319	104000	12909565	4095	4095	4095	4095	0
613	20250319	103900	12909565	4095	4095	4095	4095	1
614	20250319	103800	12905470	4090	4090	4090	4090	0
615	20250319	103700	12905470	4090	4090	4090	4090	0
616	20250319	103600	12905470	4090	4090	4090	4090	1
617	20250319	103500	12901380	4085	4085	4085	4085	0
618	20250319	103400	12901380	4085	4085	4085	4085	0
619	20250319	103300	12901380	4085	4085	4085	4085	0
620	20250319	103200	12901380	4085	4085	4085	4085	1
621	20250319	103100	12897295	4080	4080	4080	4080	0
622	20250319	103000	12897295	4080	4080	4080	4080	1
623	20250319	102900	12893215	4085	4085	4085	4085	0
624	20250319	102800	12893215	4085	4085	4085	4085	0
625	20250319	102700	12893215	4085	4085	4085	4085	0
626	20250319	102600	12893215	4085	4085	4085	4085	6
627	20250319	102500	12868705	4080	4080	4080	4080	0
628	20250319	102400	12868705	4080	4080	4080	4080	0
629	20250319	102300	12868705	4080	4080	4080	4080	0
630	20250319	102200	12868705	4080	4080	4080	4080	0
631	20250319	102100	12868705	4080	4080	4080	4080	0
632	20250319	102000	12868705	4080	4080	4080	4080	5
633	20250319	101900	12848305	4080	4080	4080	4080	0
634	20250319	101800	12848305	4080	4080	4080	4080	0
635	20250319	101700	12848305	4080	4080	4080	4080	0
636	20250319	101600	12848305	4080	4080	4080	4080	0
637	20250319	101500	12848305	4080	4080	4080	4080	0
638	20250319	101400	12848305	4080	4075	4080	4075	2
639	20250319	101300	12840150	4070	4070	4070	4070	0
640	20250319	101200	12840150	4070	4070	4070	4070	0
641	20250319	101100	12840150	4070	4080	4080	4070	704
642	20250319	101000	9974850	4085	4085	4085	4085	0
643	20250319	100900	9974850	4085	4085	4085	4085	0
644	20250319	100800	9974850	4085	4085	4085	4085	0
645	20250319	100700	9974850	4085	4085	4085	4085	0
646	20250319	100600	9974850	4085	4080	4085	4080	29
647	20250319	100500	9856520	4080	4080	4080	4080	0
648	20250319	100400	9856520	4080	4080	4080	4080	7
649	20250319	100300	9827960	4075	4075	4075	4075	0
650	20250319	100200	9827960	4075	4075	4075	4075	0
651	20250319	100100	9827960	4075	4080	4080	4075	2
652	20250319	100000	9819805	4075	4075	4075	4075	0
653	20250319	095900	9819805	4075	4075	4075	4075	35
654	20250319	095800	9677180	4080	4080	4080	4080	33
655	20250319	095700	9542540	4070	4105	4105	4070	571
656	20250319	095600	7204400	4130	4130	4130	4130	0
657	20250319	095500	7204400	4130	4130	4130	4130	5
658	20250319	095400	7183750	4135	4135	4135	4135	0
659	20250319	095300	7183750	4135	4135	4135	4135	0
660	20250319	095200	7183750	4135	4135	4135	4135	5
661	20250319	095100	7163075	4135	4135	4135	4135	0
662	20250319	095000	7163075	4135	4135	4135	4135	0
663	20250319	094900	7163075	4135	4125	4135	4125	15
664	20250319	094800	7101120	4125	4125	4125	4125	0
665	20250319	094700	7101120	4125	4125	4125	4125	0
666	20250319	094600	7101120	4125	4125	4125	4125	1
667	20250319	094500	7096995	4125	4125	4125	4125	0
668	20250319	094400	7096995	4125	4125	4125	4125	2
669	20250319	094300	7088745	4105	4105	4105	4105	0
670	20250319	094200	7088745	4105	4105	4105	4105	7
671	20250319	094100	7060010	4100	4100	4100	4100	0
672	20250319	094000	7060010	4100	4100	4100	4100	0
673	20250319	093900	7060010	4100	4100	4100	4100	0
674	20250319	093800	7060010	4100	4100	4100	4100	0
675	20250319	093700	7060010	4100	4100	4100	4100	9
676	20250319	093600	7023110	4100	4100	4100	4100	0
677	20250319	093500	7023110	4100	4100	4100	4100	5
678	20250319	093400	7002610	4100	4100	4100	4100	0
679	20250319	093300	7002610	4100	4095	4100	4095	30
680	20250319	093200	6879645	4070	4070	4070	4070	0
681	20250319	093100	6879645	4070	4070	4070	4070	0
682	20250319	093000	6879645	4070	4070	4070	4070	0
683	20250319	092900	6879645	4070	4070	4070	4070	0
684	20250319	092800	6879645	4070	4070	4070	4070	0
685	20250319	092700	6879645	4070	4070	4070	4070	0
686	20250319	092600	6879645	4070	4070	4070	4070	0
687	20250319	092500	6879645	4070	4070	4070	4070	0
688	20250319	092400	6879645	4070	4070	4070	4070	0
689	20250319	092300	6879645	4070	4070	4070	4070	1
690	20250319	092200	6875575	4065	4065	4065	4065	0
691	20250319	092100	6875575	4065	4055	4065	4050	511
692	20250319	092000	4803425	4055	4065	4065	4050	57
693	20250319	091900	4572245	4075	4075	4075	4075	0
694	20250319	091800	4572245	4075	4070	4075	4070	5
695	20250319	091700	4551885	4080	4065	4080	4065	54
696	20250319	091600	4331930	4065	4065	4065	4065	7
697	20250319	091500	4303475	4065	4065	4065	4065	17
698	20250319	091400	4234370	4065	4080	4080	4060	140
699	20250319	091300	3663370	4085	4085	4085	4085	5
700	20250319	091200	3642945	4085	4085	4085	4085	2
701	20250319	091100	3634775	4085	4100	4100	4085	781
702	20250319	091000	436600	4100	4100	4100	4100	1
703	20250319	090900	432500	4105	4125	4140	4105	97
704	20250319	090800	32825	4100	4100	4100	4100	1
705	20250319	090700	28725	4100	4100	4100	4100	0
706	20250319	090600	28725	4100	4100	4100	4100	2
707	20250319	090500	20525	4085	4085	4085	4085	0
708	20250319	090400	20525	4085	4085	4085	4085	0
709	20250319	090300	20525	4085	4085	4085	4085	0
710	20250319	090200	20525	4085	4085	4085	4085	3
711	20250319	090100	8270	4130	4130	4130	4130	1
712	20250319	090000	4140	4140	4140	4140	4140	1