KissMeData/257990/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	205100	15227650	4985	4985	4985	4985	1
3	20240319	205000	15227650	4985	4985	4985	4985	0
4	20240319	204900	15227650	4985	4985	4985	4985	0
5	20240319	204800	15227650	4985	4985	4985	4985	0
6	20240319	204700	15227650	4985	4985	4985	4985	0
7	20240319	204600	15227650	4985	4985	4985	4985	0
8	20240319	204500	15227650	4985	4985	4985	4985	0
9	20240319	204400	15227650	4985	4985	4985	4985	0
10	20240319	204300	15227650	4985	4985	4985	4985	0
11	20240319	204200	15227650	4985	4985	4985	4985	0
12	20240319	204100	15227650	4985	4985	4985	4985	0
13	20240319	204000	15227650	4985	4985	4985	4985	0
14	20240319	203900	15227650	4985	4985	4985	4985	0
15	20240319	203800	15227650	4985	4985	4985	4985	0
16	20240319	203700	15227650	4985	4985	4985	4985	0
17	20240319	203600	15227650	4985	4985	4985	4985	0
18	20240319	203500	15227650	4985	4985	4985	4985	0
19	20240319	203400	15227650	4985	4985	4985	4985	0
20	20240319	203300	15227650	4985	4985	4985	4985	0
21	20240319	203200	15227650	4985	4985	4985	4985	0
22	20240319	203100	15227650	4985	4985	4985	4985	0
23	20240319	203000	15227650	4985	4985	4985	4985	0
24	20240319	202900	15227650	4985	4985	4985	4985	0
25	20240319	202800	15227650	4985	4985	4985	4985	0
26	20240319	202700	15227650	4985	4985	4985	4985	0
27	20240319	202600	15227650	4985	4985	4985	4985	0
28	20240319	202500	15227650	4985	4985	4985	4985	0
29	20240319	202400	15227650	4985	4985	4985	4985	0
30	20240319	202300	15227650	4985	4985	4985	4985	0
31	20240319	202200	15227650	4985	4985	4985	4985	0
32	20240319	202100	15227650	4985	4985	4985	4985	1
33	20240319	202000	15227650	4985	4985	4985	4985	0
34	20240319	201900	15227650	4985	4985	4985	4985	0
35	20240319	201800	15227650	4985	4985	4985	4985	0
36	20240319	201700	15227650	4985	4985	4985	4985	0
37	20240319	201600	15227650	4985	4985	4985	4985	0
38	20240319	201500	15227650	4985	4985	4985	4985	0
39	20240319	201400	15227650	4985	4985	4985	4985	0
40	20240319	201300	15227650	4985	4985	4985	4985	0
41	20240319	201200	15227650	4985	4985	4985	4985	0
42	20240319	201100	15227650	4985	4985	4985	4985	0
43	20240319	201000	15227650	4985	4985	4985	4985	0
44	20240319	200900	15227650	4985	4985	4985	4985	0
45	20240319	200800	15227650	4985	4985	4985	4985	0
46	20240319	200700	15227650	4985	4985	4985	4985	0
47	20240319	200600	15227650	4985	4985	4985	4985	0
48	20240319	200500	15227650	4985	4985	4985	4985	0
49	20240319	200400	15227650	4985	4985	4985	4985	0
50	20240319	200300	15227650	4985	4985	4985	4985	0
51	20240319	200200	15227650	4985	4985	4985	4985	0
52	20240319	200100	15227650	4985	4985	4985	4985	0
53	20240319	200000	15227650	4985	4985	4985	4985	0
54	20240319	195900	15227650	4985	4985	4985	4985	0
55	20240319	195800	15227650	4985	4985	4985	4985	0
56	20240319	195700	15227650	4985	4985	4985	4985	0
57	20240319	195600	15227650	4985	4985	4985	4985	0
58	20240319	195500	15227650	4985	4985	4985	4985	0
59	20240319	195400	15227650	4985	4985	4985	4985	0
60	20240319	195300	15227650	4985	4985	4985	4985	0
61	20240319	195200	15227650	4985	4985	4985	4985	0
62	20240319	195100	15227650	4985	4985	4985	4985	1
63	20240319	195000	15227650	4985	4985	4985	4985	0
64	20240319	194900	15227650	4985	4985	4985	4985	0
65	20240319	194800	15227650	4985	4985	4985	4985	0
66	20240319	194700	15227650	4985	4985	4985	4985	0
67	20240319	194600	15227650	4985	4985	4985	4985	0
68	20240319	194500	15227650	4985	4985	4985	4985	0
69	20240319	194400	15227650	4985	4985	4985	4985	0
70	20240319	194300	15227650	4985	4985	4985	4985	0
71	20240319	194200	15227650	4985	4985	4985	4985	0
72	20240319	194100	15227650	4985	4985	4985	4985	0
73	20240319	194000	15227650	4985	4985	4985	4985	0
74	20240319	193900	15227650	4985	4985	4985	4985	0
75	20240319	193800	15227650	4985	4985	4985	4985	0
76	20240319	193700	15227650	4985	4985	4985	4985	0
77	20240319	193600	15227650	4985	4985	4985	4985	0
78	20240319	193500	15227650	4985	4985	4985	4985	0
79	20240319	193400	15227650	4985	4985	4985	4985	0
80	20240319	193300	15227650	4985	4985	4985	4985	0
81	20240319	193200	15227650	4985	4985	4985	4985	0
82	20240319	193100	15227650	4985	4985	4985	4985	0
83	20240319	193000	15227650	4985	4985	4985	4985	0
84	20240319	192900	15227650	4985	4985	4985	4985	0
85	20240319	192800	15227650	4985	4985	4985	4985	0
86	20240319	192700	15227650	4985	4985	4985	4985	0
87	20240319	192600	15227650	4985	4985	4985	4985	0
88	20240319	192500	15227650	4985	4985	4985	4985	0
89	20240319	192400	15227650	4985	4985	4985	4985	0
90	20240319	192300	15227650	4985	4985	4985	4985	0
91	20240319	192200	15227650	4985	4985	4985	4985	0
92	20240319	192100	15227650	4985	4985	4985	4985	1
93	20240319	192000	15227650	4985	4985	4985	4985	0
94	20240319	191900	15227650	4985	4985	4985	4985	0
95	20240319	191800	15227650	4985	4985	4985	4985	0
96	20240319	191700	15227650	4985	4985	4985	4985	0
97	20240319	191600	15227650	4985	4985	4985	4985	0
98	20240319	191500	15227650	4985	4985	4985	4985	0
99	20240319	191400	15227650	4985	4985	4985	4985	0
100	20240319	191300	15227650	4985	4985	4985	4985	0
101	20240319	191200	15227650	4985	4985	4985	4985	0
102	20240319	191100	15227650	4985	4985	4985	4985	0
103	20240319	191000	15227650	4985	4985	4985	4985	0
104	20240319	190900	15227650	4985	4985	4985	4985	0
105	20240319	190800	15227650	4985	4985	4985	4985	0
106	20240319	190700	15227650	4985	4985	4985	4985	0
107	20240319	190600	15227650	4985	4985	4985	4985	0
108	20240319	190500	15227650	4985	4985	4985	4985	0
109	20240319	190400	15227650	4985	4985	4985	4985	0
110	20240319	190300	15227650	4985	4985	4985	4985	0
111	20240319	190200	15227650	4985	4985	4985	4985	0
112	20240319	190100	15227650	4985	4985	4985	4985	0
113	20240319	190000	15227650	4985	4985	4985	4985	0
114	20240319	185900	15227650	4985	4985	4985	4985	0
115	20240319	185800	15227650	4985	4985	4985	4985	0
116	20240319	185700	15227650	4985	4985	4985	4985	0
117	20240319	185600	15227650	4985	4985	4985	4985	0
118	20240319	185500	15227650	4985	4985	4985	4985	0
119	20240319	185400	15227650	4985	4985	4985	4985	0
120	20240319	185300	15227650	4985	4985	4985	4985	0
121	20240319	185200	15227650	4985	4985	4985	4985	0
122	20240319	185100	15227650	4985	4985	4985	4985	1
123	20240319	185000	15227650	4985	4985	4985	4985	0
124	20240319	184900	15227650	4985	4985	4985	4985	0
125	20240319	184800	15227650	4985	4985	4985	4985	0
126	20240319	184700	15227650	4985	4985	4985	4985	0
127	20240319	184600	15227650	4985	4985	4985	4985	0
128	20240319	184500	15227650	4985	4985	4985	4985	0
129	20240319	184400	15227650	4985	4985	4985	4985	0
130	20240319	184300	15227650	4985	4985	4985	4985	0
131	20240319	184200	15227650	4985	4985	4985	4985	0
132	20240319	184100	15227650	4985	4985	4985	4985	0
133	20240319	184000	15227650	4985	4985	4985	4985	0
134	20240319	183900	15227650	4985	4985	4985	4985	0
135	20240319	183800	15227650	4985	4985	4985	4985	0
136	20240319	183700	15227650	4985	4985	4985	4985	0
137	20240319	183600	15227650	4985	4985	4985	4985	0
138	20240319	183500	15227650	4985	4985	4985	4985	0
139	20240319	183400	15227650	4985	4985	4985	4985	0
140	20240319	183300	15227650	4985	4985	4985	4985	0
141	20240319	183200	15227650	4985	4985	4985	4985	0
142	20240319	183100	15227650	4985	4985	4985	4985	0
143	20240319	183000	15227650	4985	4985	4985	4985	0
144	20240319	182900	15227650	4985	4985	4985	4985	0
145	20240319	182800	15227650	4985	4985	4985	4985	0
146	20240319	182700	15227650	4985	4985	4985	4985	0
147	20240319	182600	15227650	4985	4985	4985	4985	0
148	20240319	182500	15227650	4985	4985	4985	4985	0
149	20240319	182400	15227650	4985	4985	4985	4985	0
150	20240319	182300	15227650	4985	4985	4985	4985	0
151	20240319	182200	15227650	4985	4985	4985	4985	0
152	20240319	182100	15227650	4985	4985	4985	4985	1
153	20240319	182000	15227650	4985	4985	4985	4985	0
154	20240319	181900	15227650	4985	4985	4985	4985	0
155	20240319	181800	15227650	4985	4985	4985	4985	0
156	20240319	181700	15227650	4985	4985	4985	4985	0
157	20240319	181600	15227650	4985	4985	4985	4985	0
158	20240319	181500	15227650	4985	4985	4985	4985	0
159	20240319	181400	15227650	4985	4985	4985	4985	0
160	20240319	181300	15227650	4985	4985	4985	4985	0
161	20240319	181200	15227650	4985	4985	4985	4985	0
162	20240319	181100	15227650	4985	4985	4985	4985	0
163	20240319	181000	15227650	4985	4985	4985	4985	0
164	20240319	180900	15227650	4985	4985	4985	4985	0
165	20240319	180800	15227650	4985	4985	4985	4985	0
166	20240319	180700	15227650	4985	4985	4985	4985	0
167	20240319	180600	15227650	4985	4985	4985	4985	0
168	20240319	180500	15227650	4985	4985	4985	4985	0
169	20240319	180400	15227650	4985	4985	4985	4985	0
170	20240319	180300	15227650	4985	4985	4985	4985	0
171	20240319	180200	15227650	4985	4985	4985	4985	0
172	20240319	180100	15227650	4985	4985	4985	4985	0
173	20240319	180000	15227650	4985	4985	4985	4985	0
174	20240319	175900	15227650	4985	4985	4985	4985	0
175	20240319	175800	15227650	4985	4985	4985	4985	0
176	20240319	175700	15227650	4985	4985	4985	4985	0
177	20240319	175600	15227650	4985	4985	4985	4985	0
178	20240319	175500	15227650	4985	4985	4985	4985	0
179	20240319	175400	15227650	4985	4985	4985	4985	0
180	20240319	175300	15227650	4985	4985	4985	4985	0
181	20240319	175200	15227650	4985	4985	4985	4985	0
182	20240319	175100	15227650	4985	4985	4985	4985	1
183	20240319	175000	15227650	4985	4985	4985	4985	0
184	20240319	174900	15227650	4985	4985	4985	4985	0
185	20240319	174800	15227650	4985	4985	4985	4985	0
186	20240319	174700	15227650	4985	4985	4985	4985	0
187	20240319	174600	15227650	4985	4985	4985	4985	0
188	20240319	174500	15227650	4985	4985	4985	4985	0
189	20240319	174400	15227650	4985	4985	4985	4985	0
190	20240319	174300	15227650	4985	4985	4985	4985	0
191	20240319	174200	15227650	4985	4985	4985	4985	0
192	20240319	174100	15227650	4985	4985	4985	4985	0
193	20240319	174000	15227650	4985	4985	4985	4985	0
194	20240319	173900	15227650	4985	4985	4985	4985	0
195	20240319	173800	15227650	4985	4985	4985	4985	0
196	20240319	173700	15227650	4985	4985	4985	4985	0
197	20240319	173600	15227650	4985	4985	4985	4985	0
198	20240319	173500	15227650	4985	4985	4985	4985	0
199	20240319	173400	15227650	4985	4985	4985	4985	0
200	20240319	173300	15227650	4985	4985	4985	4985	0
201	20240319	173200	15227650	4985	4985	4985	4985	0
202	20240319	173100	15227650	4985	4985	4985	4985	0
203	20240319	173000	15227650	4985	4985	4985	4985	0
204	20240319	172900	15227650	4985	4985	4985	4985	0
205	20240319	172800	15227650	4985	4985	4985	4985	0
206	20240319	172700	15227650	4985	4985	4985	4985	0
207	20240319	172600	15227650	4985	4985	4985	4985	0
208	20240319	172500	15227650	4985	4985	4985	4985	0
209	20240319	172400	15227650	4985	4985	4985	4985	0
210	20240319	172300	15227650	4985	4985	4985	4985	0
211	20240319	172200	15227650	4985	4985	4985	4985	0
212	20240319	172100	15227650	4985	4985	4985	4985	1
213	20240319	172000	15227650	4985	4985	4985	4985	0
214	20240319	171900	15227650	4985	4985	4985	4985	0
215	20240319	171800	15227650	4985	4985	4985	4985	0
216	20240319	171700	15227650	4985	4985	4985	4985	0
217	20240319	171600	15227650	4985	4985	4985	4985	0
218	20240319	171500	15227650	4985	4985	4985	4985	0
219	20240319	171400	15227650	4985	4985	4985	4985	0
220	20240319	171300	15227650	4985	4985	4985	4985	0
221	20240319	171200	15227650	4985	4985	4985	4985	0
222	20240319	171100	15227650	4985	4985	4985	4985	0
223	20240319	171000	15227650	4985	4985	4985	4985	0
224	20240319	170900	15227650	4985	4985	4985	4985	0
225	20240319	170800	15227650	4985	4985	4985	4985	0
226	20240319	170700	15227650	4985	4985	4985	4985	0
227	20240319	170600	15227650	4985	4985	4985	4985	0
228	20240319	170500	15227650	4985	4985	4985	4985	0
229	20240319	170400	15227650	4985	4985	4985	4985	0
230	20240319	170300	15227650	4985	4985	4985	4985	0
231	20240319	170200	15227650	4985	4985	4985	4985	0
232	20240319	170100	15227650	4985	4985	4985	4985	0
233	20240319	170000	15227650	4985	4985	4985	4985	0
234	20240319	165900	15227650	4985	4985	4985	4985	0
235	20240319	165800	15227650	4985	4985	4985	4985	0
236	20240319	165700	15227650	4985	4985	4985	4985	0
237	20240319	165600	15227650	4985	4985	4985	4985	0
238	20240319	165500	15227650	4985	4985	4985	4985	0
239	20240319	165400	15227650	4985	4985	4985	4985	0
240	20240319	165300	15227650	4985	4985	4985	4985	0
241	20240319	165200	15227650	4985	4985	4985	4985	0
242	20240319	165100	15227650	4985	4985	4985	4985	1
243	20240319	165000	15227650	4985	4985	4985	4985	0
244	20240319	164900	15227650	4985	4985	4985	4985	0
245	20240319	164800	15227650	4985	4985	4985	4985	0
246	20240319	164700	15227650	4985	4985	4985	4985	0
247	20240319	164600	15227650	4985	4985	4985	4985	0
248	20240319	164500	15227650	4985	4985	4985	4985	0
249	20240319	164400	15227650	4985	4985	4985	4985	0
250	20240319	164300	15227650	4985	4985	4985	4985	0
251	20240319	164200	15227650	4985	4985	4985	4985	0
252	20240319	164100	15227650	4985	4985	4985	4985	0
253	20240319	164000	15227650	4985	4985	4985	4985	0
254	20240319	163900	15227650	4985	4985	4985	4985	0
255	20240319	163800	15227650	4985	4985	4985	4985	0
256	20240319	163700	15227650	4985	4985	4985	4985	0
257	20240319	163600	15227650	4985	4985	4985	4985	0
258	20240319	163500	15227650	4985	4985	4985	4985	0
259	20240319	163400	15227650	4985	4985	4985	4985	0
260	20240319	163300	15227650	4985	4985	4985	4985	0
261	20240319	163200	15227650	4985	4985	4985	4985	0
262	20240319	163100	15227650	4985	4985	4985	4985	0
263	20240319	163000	15227650	4985	4985	4985	4985	0
264	20240319	162900	15227650	4985	4985	4985	4985	0
265	20240319	162800	15227650	4985	4985	4985	4985	0
266	20240319	162700	15227650	4985	4985	4985	4985	0
267	20240319	162600	15227650	4985	4985	4985	4985	0
268	20240319	162500	15227650	4985	4985	4985	4985	0
269	20240319	162400	15227650	4985	4985	4985	4985	0
270	20240319	162300	15227650	4985	4985	4985	4985	0
271	20240319	162200	15227650	4985	4985	4985	4985	0
272	20240319	162100	15227650	4985	4985	4985	4985	1
273	20240319	162000	15227650	4985	4985	4985	4985	0
274	20240319	161900	15227650	4985	4985	4985	4985	0
275	20240319	161800	15227650	4985	4985	4985	4985	0
276	20240319	161700	15227650	4985	4985	4985	4985	0
277	20240319	161600	15227650	4985	4985	4985	4985	0
278	20240319	161500	15227650	4985	4985	4985	4985	0
279	20240319	161400	15227650	4985	4985	4985	4985	0
280	20240319	161300	15227650	4985	4985	4985	4985	0
281	20240319	161200	15227650	4985	4985	4985	4985	0
282	20240319	161100	15227650	4985	4985	4985	4985	0
283	20240319	161000	15227650	4985	4985	4985	4985	0
284	20240319	160900	15227650	4985	4985	4985	4985	0
285	20240319	160800	15227650	4985	4985	4985	4985	0
286	20240319	160700	15227650	4985	4985	4985	4985	0
287	20240319	160600	15227650	4985	4985	4985	4985	0
288	20240319	160500	15227650	4985	4985	4985	4985	0
289	20240319	160400	15227650	4985	4985	4985	4985	0
290	20240319	160300	15227650	4985	4985	4985	4985	0
291	20240319	160200	15227650	4985	4985	4985	4985	0
292	20240319	160100	15227650	4985	4985	4985	4985	0
293	20240319	160000	15227650	4985	4985	4985	4985	0
294	20240319	155900	15227650	4985	4985	4985	4985	0
295	20240319	155800	15227650	4985	4985	4985	4985	0
296	20240319	155700	15227650	4985	4985	4985	4985	0
297	20240319	155600	15227650	4985	4985	4985	4985	0
298	20240319	155500	15227650	4985	4985	4985	4985	0
299	20240319	155400	15227650	4985	4985	4985	4985	0
300	20240319	155300	15227650	4985	4985	4985	4985	0
301	20240319	155200	15227650	4985	4985	4985	4985	0
302	20240319	155100	15227650	4985	4985	4985	4985	1
303	20240319	155000	15227650	4985	4985	4985	4985	0
304	20240319	154900	15227650	4985	4985	4985	4985	0
305	20240319	154800	15227650	4985	4985	4985	4985	0
306	20240319	154700	15227650	4985	4985	4985	4985	0
307	20240319	154600	15227650	4985	4985	4985	4985	0
308	20240319	154500	15227650	4985	4985	4985	4985	0
309	20240319	154400	15227650	4985	4985	4985	4985	0
310	20240319	154300	15227650	4985	4985	4985	4985	0
311	20240319	154200	15227650	4985	4985	4985	4985	0
312	20240319	154100	15227650	4985	4985	4985	4985	0
313	20240319	154000	15227650	4985	4985	4985	4985	0
314	20240319	153900	15227650	4985	4985	4985	4985	0
315	20240319	153800	15227650	4985	4985	4985	4985	0
316	20240319	153700	15227650	4985	4985	4985	4985	0
317	20240319	153600	15227650	4985	4985	4985	4985	0
318	20240319	153500	15227650	4985	4985	4985	4985	0
319	20240319	153400	15227650	4985	4985	4985	4985	0
320	20240319	153300	15227650	4985	4985	4985	4985	0
321	20240319	153200	15227650	4985	4985	4985	4985	0
322	20240319	153100	15227650	4985	4985	4985	4985	0
323	20240319	153000	15227650	4985	4985	4985	4985	0
324	20240319	152900	15227650	4985	4985	4985	4985	0
325	20240319	152800	15227650	4985	4985	4985	4985	0
326	20240319	152700	15227650	4985	4985	4985	4985	0
327	20240319	152600	15227650	4985	4985	4985	4985	0
328	20240319	152500	15227650	4985	4985	4985	4985	0
329	20240319	152400	15227650	4985	4985	4985	4985	0
330	20240319	152300	15227650	4985	4985	4985	4985	0
331	20240319	152200	15227650	4985	4985	4985	4985	0
332	20240319	152100	15227650	4985	4985	4985	4985	0
333	20240319	152000	15227650	4985	4985	4985	4985	0
334	20240319	151900	15227650	4985	4985	4985	4985	0
335	20240319	151800	15227650	4985	4985	4985	4985	0
336	20240319	151700	15227650	4985	4985	4985	4985	0
337	20240319	151600	15227650	4985	4985	4985	4985	0
338	20240319	151500	15227650	4985	4985	4985	4985	0
339	20240319	151400	15227650	4985	4985	4985	4985	0
340	20240319	151300	15227650	4985	4985	4985	4985	0
341	20240319	151200	15227650	4985	4985	4985	4985	0
342	20240319	151100	15227650	4985	4985	4985	4985	0
343	20240319	151000	15227650	4985	4985	4985	4985	0
344	20240319	150900	15227650	4985	4985	4985	4985	0
345	20240319	150800	15227650	4985	4985	4985	4985	0
346	20240319	150700	15227650	4985	4985	4985	4985	0
347	20240319	150600	15227650	4985	4985	4985	4985	0
348	20240319	150500	15227650	4985	4985	4985	4985	0
349	20240319	150400	15227650	4985	4985	4985	4985	0
350	20240319	150300	15227650	4985	4985	4985	4985	0
351	20240319	150200	15227650	4985	4985	4985	4985	0
352	20240319	150100	15227650	4985	4985	4985	4985	0
353	20240319	150000	15227650	4985	4985	4985	4985	0
354	20240319	145900	15227650	4985	4985	4985	4985	0
355	20240319	145800	15227650	4985	4985	4985	4985	0
356	20240319	145700	15227650	4985	4985	4985	4985	0
357	20240319	145600	15227650	4985	4985	4985	4985	0
358	20240319	145500	15227650	4985	4985	4985	4985	0
359	20240319	145400	15227650	4985	4985	4985	4985	0
360	20240319	145300	15227650	4985	4985	4985	4985	0
361	20240319	145200	15227650	4985	4985	4985	4985	0
362	20240319	145100	15227650	4985	4985	4985	4985	0
363	20240319	145000	15227650	4985	4985	4985	4985	1
364	20240319	144900	15222665	4705	4705	4705	4705	0
365	20240319	144800	15222665	4705	4705	4705	4705	0
366	20240319	144700	15222665	4705	4705	4705	4705	0
367	20240319	144600	15222665	4705	4705	4705	4705	0
368	20240319	144500	15222665	4705	4705	4705	4705	0
369	20240319	144400	15222665	4705	4705	4705	4705	0
370	20240319	144300	15222665	4705	4705	4705	4705	0
371	20240319	144200	15222665	4705	4705	4705	4705	0
372	20240319	144100	15222665	4705	4705	4705	4705	0
373	20240319	144000	15222665	4705	4705	4705	4705	0
374	20240319	143900	15222665	4705	4705	4705	4705	0
375	20240319	143800	15222665	4705	4705	4705	4705	0
376	20240319	143700	15222665	4705	4705	4705	4705	0
377	20240319	143600	15222665	4705	4705	4705	4705	0
378	20240319	143500	15222665	4705	4705	4705	4705	0
379	20240319	143400	15222665	4705	4705	4705	4705	0
380	20240319	143300	15222665	4705	4705	4705	4705	0
381	20240319	143200	15222665	4705	4705	4705	4705	0
382	20240319	143100	15222665	4705	4705	4705	4705	0
383	20240319	143000	15222665	4705	4705	4705	4705	0
384	20240319	142900	15222665	4705	4705	4705	4705	0
385	20240319	142800	15222665	4705	4705	4705	4705	0
386	20240319	142700	15222665	4705	4705	4705	4705	0
387	20240319	142600	15222665	4705	4705	4705	4705	0
388	20240319	142500	15222665	4705	4705	4705	4705	0
389	20240319	142400	15222665	4705	4775	4775	4705	3000
390	20240319	142300	1088230	4995	4995	4995	4995	0
391	20240319	142200	1088230	4995	4995	4995	4995	0
392	20240319	142100	1088230	4995	4995	4995	4995	0
393	20240319	142000	1088230	4995	4995	4995	4995	0
394	20240319	141900	1088230	4995	4995	4995	4995	0
395	20240319	141800	1088230	4995	4995	4995	4995	0
396	20240319	141700	1088230	4995	4995	4995	4995	0
397	20240319	141600	1088230	4995	4995	4995	4995	0
398	20240319	141500	1088230	4995	4995	4995	4995	0
399	20240319	141400	1088230	4995	4995	4995	4995	0
400	20240319	141300	1088230	4995	4995	4995	4995	0
401	20240319	141200	1088230	4995	4995	4995	4995	0
402	20240319	141100	1088230	4995	4995	4995	4995	0
403	20240319	141000	1088230	4995	4995	4995	4995	0
404	20240319	140900	1088230	4995	4995	4995	4995	0
405	20240319	140800	1088230	4995	4995	4995	4995	0
406	20240319	140700	1088230	4995	4995	4995	4995	0
407	20240319	140600	1088230	4995	4995	4995	4995	0
408	20240319	140500	1088230	4995	4995	4995	4995	0
409	20240319	140400	1088230	4995	4995	4995	4995	0
410	20240319	140300	1088230	4995	4995	4995	4995	0
411	20240319	140200	1088230	4995	4995	4995	4995	0
412	20240319	140100	1088230	4995	4995	4995	4995	0
413	20240319	140000	1088230	4995	4995	4995	4995	0
414	20240319	135900	1088230	4995	4995	4995	4995	0
415	20240319	135800	1088230	4995	4995	4995	4995	0
416	20240319	135700	1088230	4995	4995	4995	4995	0
417	20240319	135600	1088230	4995	4995	4995	4995	0
418	20240319	135500	1088230	4995	4995	4995	4995	0
419	20240319	135400	1088230	4995	4995	4995	4995	0
420	20240319	135300	1088230	4995	4995	4995	4995	0
421	20240319	135200	1088230	4995	4995	4995	4995	0
422	20240319	135100	1088230	4995	4995	4995	4995	0
423	20240319	135000	1088230	4995	4995	4995	4995	0
424	20240319	134900	1088230	4995	4995	4995	4995	0
425	20240319	134800	1088230	4995	4995	4995	4995	0
426	20240319	134700	1088230	4995	4995	4995	4995	0
427	20240319	134600	1088230	4995	4995	4995	4995	0
428	20240319	134500	1088230	4995	4995	4995	4995	0
429	20240319	134400	1088230	4995	4995	4995	4995	0
430	20240319	134300	1088230	4995	4995	4995	4995	0
431	20240319	134200	1088230	4995	4995	4995	4995	0
432	20240319	134100	1088230	4995	4995	4995	4995	0
433	20240319	134000	1088230	4995	4995	4995	4995	0
434	20240319	133900	1088230	4995	4995	4995	4995	0
435	20240319	133800	1088230	4995	4995	4995	4995	0
436	20240319	133700	1088230	4995	4995	4995	4995	0
437	20240319	133600	1088230	4995	4995	4995	4995	0
438	20240319	133500	1088230	4995	4995	4995	4995	0
439	20240319	133400	1088230	4995	4995	4995	4995	0
440	20240319	133300	1088230	4995	4995	4995	4995	0
441	20240319	133200	1088230	4995	4995	4995	4995	0
442	20240319	133100	1088230	4995	4995	4995	4995	0
443	20240319	133000	1088230	4995	4995	4995	4995	0
444	20240319	132900	1088230	4995	4995	4995	4995	0
445	20240319	132800	1088230	4995	4995	4995	4995	0
446	20240319	132700	1088230	4995	4995	4995	4995	0
447	20240319	132600	1088230	4995	4995	4995	4995	0
448	20240319	132500	1088230	4995	4995	4995	4995	0
449	20240319	132400	1088230	4995	4995	4995	4995	0
450	20240319	132300	1088230	4995	4995	4995	4995	0
451	20240319	132200	1088230	4995	4995	4995	4995	0
452	20240319	132100	1088230	4995	4995	4995	4995	0
453	20240319	132000	1088230	4995	4995	4995	4995	0
454	20240319	131900	1088230	4995	4995	4995	4995	0
455	20240319	131800	1088230	4995	4995	4995	4995	0
456	20240319	131700	1088230	4995	4995	4995	4995	0
457	20240319	131600	1088230	4995	4995	4995	4995	0
458	20240319	131500	1088230	4995	4995	4995	4995	0
459	20240319	131400	1088230	4995	4995	4995	4995	0
460	20240319	131300	1088230	4995	4995	4995	4995	0
461	20240319	131200	1088230	4995	4995	4995	4995	0
462	20240319	131100	1088230	4995	4995	4995	4995	0
463	20240319	131000	1088230	4995	4995	4995	4995	0
464	20240319	130900	1088230	4995	4995	4995	4995	0
465	20240319	130800	1088230	4995	4995	4995	4995	0
466	20240319	130700	1088230	4995	4995	4995	4995	0
467	20240319	130600	1088230	4995	4995	4995	4995	0
468	20240319	130500	1088230	4995	4995	4995	4995	0
469	20240319	130400	1088230	4995	4995	4995	4995	0
470	20240319	130300	1088230	4995	4995	4995	4995	0
471	20240319	130200	1088230	4995	4995	4995	4995	0
472	20240319	130100	1088230	4995	4995	4995	4995	0
473	20240319	130000	1088230	4995	4995	4995	4995	0
474	20240319	125900	1088230	4995	4995	4995	4995	0
475	20240319	125800	1088230	4995	4995	4995	4995	0
476	20240319	125700	1088230	4995	4995	4995	4995	0
477	20240319	125600	1088230	4995	4995	4995	4995	0
478	20240319	125500	1088230	4995	4995	4995	4995	0
479	20240319	125400	1088230	4995	4995	4995	4995	0
480	20240319	125300	1088230	4995	4995	4995	4995	0
481	20240319	125200	1088230	4995	4995	4995	4995	0
482	20240319	125100	1088230	4995	4995	4995	4995	0
483	20240319	125000	1088230	4995	4995	4995	4995	0
484	20240319	124900	1088230	4995	4995	4995	4995	0
485	20240319	124800	1088230	4995	4995	4995	4995	0
486	20240319	124700	1088230	4995	4995	4995	4995	0
487	20240319	124600	1088230	4995	4995	4995	4995	0
488	20240319	124500	1088230	4995	4995	4995	4995	0
489	20240319	124400	1088230	4995	4995	4995	4995	0
490	20240319	124300	1088230	4995	4995	4995	4995	0
491	20240319	124200	1088230	4995	4995	4995	4995	0
492	20240319	124100	1088230	4995	4995	4995	4995	0
493	20240319	124000	1088230	4995	4995	4995	4995	0
494	20240319	123900	1088230	4995	4995	4995	4995	0
495	20240319	123800	1088230	4995	4995	4995	4995	0
496	20240319	123700	1088230	4995	4995	4995	4995	0
497	20240319	123600	1088230	4995	4995	4995	4995	0
498	20240319	123500	1088230	4995	4995	4995	4995	0
499	20240319	123400	1088230	4995	4995	4995	4995	0
500	20240319	123300	1088230	4995	4995	4995	4995	0
501	20240319	123200	1088230	4995	4995	4995	4995	0
502	20240319	123100	1088230	4995	4995	4995	4995	0
503	20240319	123000	1088230	4995	4995	4995	4995	1
504	20240319	122900	1083235	4995	4995	4995	4995	0
505	20240319	122800	1083235	4995	4995	4995	4995	0
506	20240319	122700	1083235	4995	4995	4995	4995	0
507	20240319	122600	1083235	4995	4995	4995	4995	0
508	20240319	122500	1083235	4995	4995	4995	4995	0
509	20240319	122400	1083235	4995	4995	4995	4995	0
510	20240319	122300	1083235	4995	4995	4995	4995	0
511	20240319	122200	1083235	4995	4995	4995	4995	0
512	20240319	122100	1083235	4995	4995	4995	4995	0
513	20240319	122000	1083235	4995	4995	4995	4995	0
514	20240319	121900	1083235	4995	4995	4995	4995	0
515	20240319	121800	1083235	4995	4995	4995	4995	0
516	20240319	121700	1083235	4995	4995	4995	4995	0
517	20240319	121600	1083235	4995	4995	4995	4995	0
518	20240319	121500	1083235	4995	4995	4995	4995	0
519	20240319	121400	1083235	4995	4995	4995	4995	0
520	20240319	121300	1083235	4995	4995	4995	4995	0
521	20240319	121200	1083235	4995	4995	4995	4995	0
522	20240319	121100	1083235	4995	4995	4995	4995	0
523	20240319	121000	1083235	4995	4995	4995	4995	0
524	20240319	120900	1083235	4995	4995	4995	4995	0
525	20240319	120800	1083235	4995	4995	4995	4995	0
526	20240319	120700	1083235	4995	4995	4995	4995	0
527	20240319	120600	1083235	4995	4995	4995	4995	0
528	20240319	120500	1083235	4995	4995	4995	4995	0
529	20240319	120400	1083235	4995	4995	4995	4995	0
530	20240319	120300	1083235	4995	4995	4995	4995	0
531	20240319	120200	1083235	4995	4995	4995	4995	0
532	20240319	120100	1083235	4995	4995	4995	4995	0
533	20240319	120000	1083235	4995	4995	4995	4995	0
534	20240319	115900	1083235	4995	4995	4995	4995	0
535	20240319	115800	1083235	4995	4995	4995	4995	0
536	20240319	115700	1083235	4995	4995	4995	4995	0
537	20240319	115600	1083235	4995	4995	4995	4995	0
538	20240319	115500	1083235	4995	4995	4995	4995	0
539	20240319	115400	1083235	4995	4995	4995	4995	0
540	20240319	115300	1083235	4995	4995	4995	4995	0
541	20240319	115200	1083235	4995	4995	4995	4995	0
542	20240319	115100	1083235	4995	4995	4995	4995	0
543	20240319	115000	1083235	4995	4995	4995	4995	0
544	20240319	114900	1083235	4995	4995	4995	4995	0
545	20240319	114800	1083235	4995	4995	4995	4995	0
546	20240319	114700	1083235	4995	4995	4995	4995	0
547	20240319	114600	1083235	4995	4995	4995	4995	0
548	20240319	114500	1083235	4995	4995	4995	4995	0
549	20240319	114400	1083235	4995	4995	4995	4995	0
550	20240319	114300	1083235	4995	4995	4995	4995	0
551	20240319	114200	1083235	4995	4995	4995	4995	0
552	20240319	114100	1083235	4995	4995	4995	4995	0
553	20240319	114000	1083235	4995	4995	4995	4995	0
554	20240319	113900	1083235	4995	4995	4995	4995	0
555	20240319	113800	1083235	4995	4995	4995	4995	0
556	20240319	113700	1083235	4995	4995	4995	4995	0
557	20240319	113600	1083235	4995	4995	4995	4995	0
558	20240319	113500	1083235	4995	4995	4995	4995	0
559	20240319	113400	1083235	4995	4995	4995	4995	0
560	20240319	113300	1083235	4995	4995	4995	4995	0
561	20240319	113200	1083235	4995	4995	4995	4995	0
562	20240319	113100	1083235	4995	4995	4995	4995	0
563	20240319	113000	1083235	4995	4995	4995	4995	0
564	20240319	112900	1083235	4995	4995	4995	4995	0
565	20240319	112800	1083235	4995	4995	4995	4995	0
566	20240319	112700	1083235	4995	4995	4995	4995	0
567	20240319	112600	1083235	4995	4995	4995	4995	0
568	20240319	112500	1083235	4995	4995	4995	4995	0
569	20240319	112400	1083235	4995	4995	4995	4995	0
570	20240319	112300	1083235	4995	4995	4995	4995	0
571	20240319	112200	1083235	4995	4995	4995	4995	0
572	20240319	112100	1083235	4995	4995	4995	4995	0
573	20240319	112000	1083235	4995	4995	4995	4995	0
574	20240319	111900	1083235	4995	4995	4995	4995	0
575	20240319	111800	1083235	4995	4995	4995	4995	1
576	20240319	111700	1078240	4730	4730	4730	4730	0
577	20240319	111600	1078240	4730	4730	4730	4730	0
578	20240319	111500	1078240	4730	4730	4730	4730	0
579	20240319	111400	1078240	4730	4730	4730	4730	0
580	20240319	111300	1078240	4730	4730	4730	4730	2
581	20240319	111200	1068780	4995	4995	4995	4995	0
582	20240319	111100	1068780	4995	4995	4995	4995	0
583	20240319	111000	1068780	4995	4995	4995	4995	0
584	20240319	110900	1068780	4995	4995	4995	4995	0
585	20240319	110800	1068780	4995	4995	4995	4995	0
586	20240319	110700	1068780	4995	4995	4995	4995	0
587	20240319	110600	1068780	4995	4995	4995	4995	0
588	20240319	110500	1068780	4995	4995	4995	4995	0
589	20240319	110400	1068780	4995	4995	4995	4995	0
590	20240319	110300	1068780	4995	4995	4995	4995	50
591	20240319	110200	819030	4995	4995	4995	4995	0
592	20240319	110100	819030	4995	4995	4995	4995	0
593	20240319	110000	819030	4995	4995	4995	4995	0
594	20240319	105900	819030	4995	4995	4995	4995	0
595	20240319	105800	819030	4995	4995	4995	4995	0
596	20240319	105700	819030	4995	4995	4995	4995	0
597	20240319	105600	819030	4995	4995	4995	4995	0
598	20240319	105500	819030	4995	4995	4995	4995	0
599	20240319	105400	819030	4995	4995	4995	4995	0
600	20240319	105300	819030	4995	4995	4995	4995	0
601	20240319	105200	819030	4995	4995	4995	4995	0
602	20240319	105100	819030	4995	4995	4995	4995	0
603	20240319	105000	819030	4995	4995	4995	4995	0
604	20240319	104900	819030	4995	4995	4995	4995	0
605	20240319	104800	819030	4995	4995	4995	4995	0
606	20240319	104700	819030	4995	4995	4995	4995	0
607	20240319	104600	819030	4995	4995	4995	4995	0
608	20240319	104500	819030	4995	4995	4995	4995	0
609	20240319	104400	819030	4995	4995	4995	4995	0
610	20240319	104300	819030	4995	4995	4995	4995	0
611	20240319	104200	819030	4995	4995	4995	4995	0
612	20240319	104100	819030	4995	4995	4995	4995	0
613	20240319	104000	819030	4995	4995	4995	4995	0
614	20240319	103900	819030	4995	4995	4995	4995	0
615	20240319	103800	819030	4995	4995	4995	4995	0
616	20240319	103700	819030	4995	4995	4995	4995	0
617	20240319	103600	819030	4995	4995	4995	4995	0
618	20240319	103500	819030	4995	4995	4995	4995	0
619	20240319	103400	819030	4995	4995	4995	4995	0
620	20240319	103300	819030	4995	4995	4995	4995	0
621	20240319	103200	819030	4995	4995	4995	4995	0
622	20240319	103100	819030	4995	4995	4995	4995	0
623	20240319	103000	819030	4995	4995	4995	4995	0
624	20240319	102900	819030	4995	4995	4995	4995	0
625	20240319	102800	819030	4995	4995	4995	4995	0
626	20240319	102700	819030	4995	4995	4995	4995	0
627	20240319	102600	819030	4995	4995	4995	4995	0
628	20240319	102500	819030	4995	4995	4995	4995	0
629	20240319	102400	819030	4995	4990	4995	4990	159
630	20240319	102300	24975	4995	4995	4995	4995	0
631	20240319	102200	24975	4995	4995	4995	4995	0
632	20240319	102100	24975	4995	4995	4995	4995	0
633	20240319	102000	24975	4995	4995	4995	4995	0
634	20240319	101900	24975	4995	4995	4995	4995	0
635	20240319	101800	24975	4995	4995	4995	4995	0
636	20240319	101700	24975	4995	4995	4995	4995	0
637	20240319	101600	24975	4995	4995	4995	4995	0
638	20240319	101500	24975	4995	4995	4995	4995	0
639	20240319	101400	24975	4995	4995	4995	4995	0
640	20240319	101300	24975	4995	4995	4995	4995	0
641	20240319	101200	24975	4995	4995	4995	4995	0
642	20240319	101100	24975	4995	4995	4995	4995	0
643	20240319	101000	24975	4995	4995	4995	4995	0
644	20240319	100900	24975	4995	4995	4995	4995	0
645	20240319	100800	24975	4995	4995	4995	4995	0
646	20240319	100700	24975	4995	4995	4995	4995	0
647	20240319	100600	24975	4995	4995	4995	4995	0
648	20240319	100500	24975	4995	4995	4995	4995	0
649	20240319	100400	24975	4995	4995	4995	4995	0
650	20240319	100300	24975	4995	4995	4995	4995	0
651	20240319	100200	24975	4995	4995	4995	4995	0
652	20240319	100100	24975	4995	4995	4995	4995	4
653	20240319	100000	4995	4995	4995	4995	4995	0
654	20240319	095900	4995	4995	4995	4995	4995	0
655	20240319	095800	4995	4995	4995	4995	4995	0
656	20240319	095700	4995	4995	4995	4995	4995	0
657	20240319	095600	4995	4995	4995	4995	4995	0
658	20240319	095500	4995	4995	4995	4995	4995	0
659	20240319	095400	4995	4995	4995	4995	4995	0
660	20240319	095300	4995	4995	4995	4995	4995	0
661	20240319	095200	4995	4995	4995	4995	4995	0
662	20240319	095100	4995	4995	4995	4995	4995	0
663	20240319	095000	4995	4995	4995	4995	4995	0
664	20240319	094900	4995	4995	4995	4995	4995	0
665	20240319	094800	4995	4995	4995	4995	4995	0
666	20240319	094700	4995	4995	4995	4995	4995	0
667	20240319	094600	4995	4995	4995	4995	4995	0
668	20240319	094500	4995	4995	4995	4995	4995	0
669	20240319	094400	4995	4995	4995	4995	4995	0
670	20240319	094300	4995	4995	4995	4995	4995	0
671	20240319	094200	4995	4995	4995	4995	4995	0
672	20240319	094100	4995	4995	4995	4995	4995	0
673	20240319	094000	4995	4995	4995	4995	4995	0
674	20240319	093900	4995	4995	4995	4995	4995	0
675	20240319	093800	4995	4995	4995	4995	4995	0
676	20240319	093700	4995	4995	4995	4995	4995	0
677	20240319	093600	4995	4995	4995	4995	4995	0
678	20240319	093500	4995	4995	4995	4995	4995	0
679	20240319	093400	4995	4995	4995	4995	4995	0
680	20240319	093300	4995	4995	4995	4995	4995	1
681	20240319	093200	0	4990	4990	4990	4990	0
682	20240319	093100	0	4990	4990	4990	4990	0
683	20240319	093000	0	4990	4990	4990	4990	0
684	20240319	092900	0	4990	4990	4990	4990	0
685	20240319	092800	0	4990	4990	4990	4990	0
686	20240319	092700	0	4990	4990	4990	4990	0
687	20240319	092600	0	4990	4990	4990	4990	0
688	20240319	092500	0	4990	4990	4990	4990	0
689	20240319	092400	0	4990	4990	4990	4990	0
690	20240319	092300	0	4990	4990	4990	4990	0
691	20240319	092200	0	4990	4990	4990	4990	0
692	20240319	092100	0	4990	4990	4990	4990	0
693	20240319	092000	0	4990	4990	4990	4990	0
694	20240319	091900	0	4990	4990	4990	4990	0
695	20240319	091800	0	4990	4990	4990	4990	0
696	20240319	091700	0	4990	4990	4990	4990	0
697	20240319	091600	0	4990	4990	4990	4990	0
698	20240319	091500	0	4990	4990	4990	4990	0
699	20240319	091400	0	4990	4990	4990	4990	0
700	20240319	091300	0	4990	4990	4990	4990	0
701	20240319	091200	0	4990	4990	4990	4990	0
702	20240319	091100	0	4990	4990	4990	4990	0
703	20240319	091000	0	4990	4990	4990	4990	0
704	20240319	090900	0	4990	4990	4990	4990	0
705	20240319	090800	0	4990	4990	4990	4990	0
706	20240319	090700	0	4990	4990	4990	4990	0
707	20240319	090600	0	4990	4990	4990	4990	0
708	20240319	090500	0	4990	4990	4990	4990	0
709	20240319	090400	0	4990	4990	4990	4990	0
710	20240319	090300	0	4990	4990	4990	4990	0
711	20240319	090200	0	4990	4990	4990	4990	0
712	20240319	090100	0	4990	4990	4990	4990	0
713	20240319	090000	0	4990	4990	4990	4990	0