KissMeData/327610/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	212300	7976095	4850	4850	4850	4850	1
3	20250319	212200	7976095	4850	4850	4850	4850	0
4	20250319	212100	7976095	4850	4850	4850	4850	0
5	20250319	212000	7976095	4850	4850	4850	4850	0
6	20250319	211900	7976095	4850	4850	4850	4850	0
7	20250319	211800	7976095	4850	4850	4850	4850	0
8	20250319	211700	7976095	4850	4850	4850	4850	0
9	20250319	211600	7976095	4850	4850	4850	4850	0
10	20250319	211500	7976095	4850	4850	4850	4850	0
11	20250319	211400	7976095	4850	4850	4850	4850	0
12	20250319	211300	7976095	4850	4850	4850	4850	0
13	20250319	211200	7976095	4850	4850	4850	4850	0
14	20250319	211100	7976095	4850	4850	4850	4850	0
15	20250319	211000	7976095	4850	4850	4850	4850	0
16	20250319	210900	7976095	4850	4850	4850	4850	0
17	20250319	210800	7976095	4850	4850	4850	4850	0
18	20250319	210700	7976095	4850	4850	4850	4850	0
19	20250319	210600	7976095	4850	4850	4850	4850	0
20	20250319	210500	7976095	4850	4850	4850	4850	0
21	20250319	210400	7976095	4850	4850	4850	4850	0
22	20250319	210300	7976095	4850	4850	4850	4850	0
23	20250319	210200	7976095	4850	4850	4850	4850	0
24	20250319	210100	7976095	4850	4850	4850	4850	0
25	20250319	210000	7976095	4850	4850	4850	4850	0
26	20250319	205900	7976095	4850	4850	4850	4850	0
27	20250319	205800	7976095	4850	4850	4850	4850	0
28	20250319	205700	7976095	4850	4850	4850	4850	0
29	20250319	205600	7976095	4850	4850	4850	4850	0
30	20250319	205500	7976095	4850	4850	4850	4850	0
31	20250319	205400	7976095	4850	4850	4850	4850	0
32	20250319	205300	7976095	4850	4850	4850	4850	1
33	20250319	205200	7976095	4850	4850	4850	4850	0
34	20250319	205100	7976095	4850	4850	4850	4850	0
35	20250319	205000	7976095	4850	4850	4850	4850	0
36	20250319	204900	7976095	4850	4850	4850	4850	0
37	20250319	204800	7976095	4850	4850	4850	4850	0
38	20250319	204700	7976095	4850	4850	4850	4850	0
39	20250319	204600	7976095	4850	4850	4850	4850	0
40	20250319	204500	7976095	4850	4850	4850	4850	0
41	20250319	204400	7976095	4850	4850	4850	4850	0
42	20250319	204300	7976095	4850	4850	4850	4850	0
43	20250319	204200	7976095	4850	4850	4850	4850	0
44	20250319	204100	7976095	4850	4850	4850	4850	0
45	20250319	204000	7976095	4850	4850	4850	4850	0
46	20250319	203900	7976095	4850	4850	4850	4850	0
47	20250319	203800	7976095	4850	4850	4850	4850	0
48	20250319	203700	7976095	4850	4850	4850	4850	0
49	20250319	203600	7976095	4850	4850	4850	4850	0
50	20250319	203500	7976095	4850	4850	4850	4850	0
51	20250319	203400	7976095	4850	4850	4850	4850	0
52	20250319	203300	7976095	4850	4850	4850	4850	0
53	20250319	203200	7976095	4850	4850	4850	4850	0
54	20250319	203100	7976095	4850	4850	4850	4850	0
55	20250319	203000	7976095	4850	4850	4850	4850	0
56	20250319	202900	7976095	4850	4850	4850	4850	0
57	20250319	202800	7976095	4850	4850	4850	4850	0
58	20250319	202700	7976095	4850	4850	4850	4850	0
59	20250319	202600	7976095	4850	4850	4850	4850	0
60	20250319	202500	7976095	4850	4850	4850	4850	0
61	20250319	202400	7976095	4850	4850	4850	4850	0
62	20250319	202300	7976095	4850	4850	4850	4850	1
63	20250319	202200	7976095	4850	4850	4850	4850	0
64	20250319	202100	7976095	4850	4850	4850	4850	0
65	20250319	202000	7976095	4850	4850	4850	4850	0
66	20250319	201900	7976095	4850	4850	4850	4850	0
67	20250319	201800	7976095	4850	4850	4850	4850	0
68	20250319	201700	7976095	4850	4850	4850	4850	0
69	20250319	201600	7976095	4850	4850	4850	4850	0
70	20250319	201500	7976095	4850	4850	4850	4850	0
71	20250319	201400	7976095	4850	4850	4850	4850	0
72	20250319	201300	7976095	4850	4850	4850	4850	0
73	20250319	201200	7976095	4850	4850	4850	4850	0
74	20250319	201100	7976095	4850	4850	4850	4850	0
75	20250319	201000	7976095	4850	4850	4850	4850	0
76	20250319	200900	7976095	4850	4850	4850	4850	0
77	20250319	200800	7976095	4850	4850	4850	4850	0
78	20250319	200700	7976095	4850	4850	4850	4850	0
79	20250319	200600	7976095	4850	4850	4850	4850	0
80	20250319	200500	7976095	4850	4850	4850	4850	0
81	20250319	200400	7976095	4850	4850	4850	4850	0
82	20250319	200300	7976095	4850	4850	4850	4850	0
83	20250319	200200	7976095	4850	4850	4850	4850	0
84	20250319	200100	7976095	4850	4850	4850	4850	0
85	20250319	200000	7976095	4850	4850	4850	4850	0
86	20250319	195900	7976095	4850	4850	4850	4850	0
87	20250319	195800	7976095	4850	4850	4850	4850	0
88	20250319	195700	7976095	4850	4850	4850	4850	0
89	20250319	195600	7976095	4850	4850	4850	4850	0
90	20250319	195500	7976095	4850	4850	4850	4850	0
91	20250319	195400	7976095	4850	4850	4850	4850	0
92	20250319	195300	7976095	4850	4850	4850	4850	1
93	20250319	195200	7976095	4850	4850	4850	4850	0
94	20250319	195100	7976095	4850	4850	4850	4850	0
95	20250319	195000	7976095	4850	4850	4850	4850	0
96	20250319	194900	7976095	4850	4850	4850	4850	0
97	20250319	194800	7976095	4850	4850	4850	4850	0
98	20250319	194700	7976095	4850	4850	4850	4850	0
99	20250319	194600	7976095	4850	4850	4850	4850	0
100	20250319	194500	7976095	4850	4850	4850	4850	0
101	20250319	194400	7976095	4850	4850	4850	4850	0
102	20250319	194300	7976095	4850	4850	4850	4850	0
103	20250319	194200	7976095	4850	4850	4850	4850	0
104	20250319	194100	7976095	4850	4850	4850	4850	0
105	20250319	194000	7976095	4850	4850	4850	4850	0
106	20250319	193900	7976095	4850	4850	4850	4850	0
107	20250319	193800	7976095	4850	4850	4850	4850	0
108	20250319	193700	7976095	4850	4850	4850	4850	0
109	20250319	193600	7976095	4850	4850	4850	4850	0
110	20250319	193500	7976095	4850	4850	4850	4850	0
111	20250319	193400	7976095	4850	4850	4850	4850	0
112	20250319	193300	7976095	4850	4850	4850	4850	0
113	20250319	193200	7976095	4850	4850	4850	4850	0
114	20250319	193100	7976095	4850	4850	4850	4850	0
115	20250319	193000	7976095	4850	4850	4850	4850	0
116	20250319	192900	7976095	4850	4850	4850	4850	0
117	20250319	192800	7976095	4850	4850	4850	4850	0
118	20250319	192700	7976095	4850	4850	4850	4850	0
119	20250319	192600	7976095	4850	4850	4850	4850	0
120	20250319	192500	7976095	4850	4850	4850	4850	0
121	20250319	192400	7976095	4850	4850	4850	4850	0
122	20250319	192300	7976095	4850	4850	4850	4850	1
123	20250319	192200	7976095	4850	4850	4850	4850	0
124	20250319	192100	7976095	4850	4850	4850	4850	0
125	20250319	192000	7976095	4850	4850	4850	4850	0
126	20250319	191900	7976095	4850	4850	4850	4850	0
127	20250319	191800	7976095	4850	4850	4850	4850	0
128	20250319	191700	7976095	4850	4850	4850	4850	0
129	20250319	191600	7976095	4850	4850	4850	4850	0
130	20250319	191500	7976095	4850	4850	4850	4850	0
131	20250319	191400	7976095	4850	4850	4850	4850	0
132	20250319	191300	7976095	4850	4850	4850	4850	0
133	20250319	191200	7976095	4850	4850	4850	4850	0
134	20250319	191100	7976095	4850	4850	4850	4850	0
135	20250319	191000	7976095	4850	4850	4850	4850	0
136	20250319	190900	7976095	4850	4850	4850	4850	0
137	20250319	190800	7976095	4850	4850	4850	4850	0
138	20250319	190700	7976095	4850	4850	4850	4850	0
139	20250319	190600	7976095	4850	4850	4850	4850	0
140	20250319	190500	7976095	4850	4850	4850	4850	0
141	20250319	190400	7976095	4850	4850	4850	4850	0
142	20250319	190300	7976095	4850	4850	4850	4850	0
143	20250319	190200	7976095	4850	4850	4850	4850	0
144	20250319	190100	7976095	4850	4850	4850	4850	0
145	20250319	190000	7976095	4850	4850	4850	4850	0
146	20250319	185900	7976095	4850	4850	4850	4850	0
147	20250319	185800	7976095	4850	4850	4850	4850	0
148	20250319	185700	7976095	4850	4850	4850	4850	0
149	20250319	185600	7976095	4850	4850	4850	4850	0
150	20250319	185500	7976095	4850	4850	4850	4850	0
151	20250319	185400	7976095	4850	4850	4850	4850	0
152	20250319	185300	7976095	4850	4850	4850	4850	1
153	20250319	185200	7976095	4850	4850	4850	4850	0
154	20250319	185100	7976095	4850	4850	4850	4850	0
155	20250319	185000	7976095	4850	4850	4850	4850	0
156	20250319	184900	7976095	4850	4850	4850	4850	0
157	20250319	184800	7976095	4850	4850	4850	4850	0
158	20250319	184700	7976095	4850	4850	4850	4850	0
159	20250319	184600	7976095	4850	4850	4850	4850	0
160	20250319	184500	7976095	4850	4850	4850	4850	0
161	20250319	184400	7976095	4850	4850	4850	4850	0
162	20250319	184300	7976095	4850	4850	4850	4850	0
163	20250319	184200	7976095	4850	4850	4850	4850	0
164	20250319	184100	7976095	4850	4850	4850	4850	0
165	20250319	184000	7976095	4850	4850	4850	4850	0
166	20250319	183900	7976095	4850	4850	4850	4850	0
167	20250319	183800	7976095	4850	4850	4850	4850	0
168	20250319	183700	7976095	4850	4850	4850	4850	0
169	20250319	183600	7976095	4850	4850	4850	4850	0
170	20250319	183500	7976095	4850	4850	4850	4850	0
171	20250319	183400	7976095	4850	4850	4850	4850	0
172	20250319	183300	7976095	4850	4850	4850	4850	0
173	20250319	183200	7976095	4850	4850	4850	4850	0
174	20250319	183100	7976095	4850	4850	4850	4850	0
175	20250319	183000	7976095	4850	4850	4850	4850	0
176	20250319	182900	7976095	4850	4850	4850	4850	0
177	20250319	182800	7976095	4850	4850	4850	4850	0
178	20250319	182700	7976095	4850	4850	4850	4850	0
179	20250319	182600	7976095	4850	4850	4850	4850	0
180	20250319	182500	7976095	4850	4850	4850	4850	0
181	20250319	182400	7976095	4850	4850	4850	4850	0
182	20250319	182300	7976095	4850	4850	4850	4850	1
183	20250319	182200	7976095	4850	4850	4850	4850	0
184	20250319	182100	7976095	4850	4850	4850	4850	0
185	20250319	182000	7976095	4850	4850	4850	4850	0
186	20250319	181900	7976095	4850	4850	4850	4850	0
187	20250319	181800	7976095	4850	4850	4850	4850	0
188	20250319	181700	7976095	4850	4850	4850	4850	0
189	20250319	181600	7976095	4850	4850	4850	4850	0
190	20250319	181500	7976095	4850	4850	4850	4850	0
191	20250319	181400	7976095	4850	4850	4850	4850	0
192	20250319	181300	7976095	4850	4850	4850	4850	0
193	20250319	181200	7976095	4850	4850	4850	4850	0
194	20250319	181100	7976095	4850	4850	4850	4850	0
195	20250319	181000	7976095	4850	4850	4850	4850	0
196	20250319	180900	7976095	4850	4850	4850	4850	0
197	20250319	180800	7976095	4850	4850	4850	4850	0
198	20250319	180700	7976095	4850	4850	4850	4850	0
199	20250319	180600	7976095	4850	4850	4850	4850	0
200	20250319	180500	7976095	4850	4850	4850	4850	0
201	20250319	180400	7976095	4850	4850	4850	4850	0
202	20250319	180300	7976095	4850	4850	4850	4850	0
203	20250319	180200	7976095	4850	4850	4850	4850	0
204	20250319	180100	7976095	4850	4850	4850	4850	0
205	20250319	180000	7976095	4850	4850	4850	4850	0
206	20250319	175900	7976095	4850	4850	4850	4850	0
207	20250319	175800	7976095	4850	4850	4850	4850	0
208	20250319	175700	7976095	4850	4850	4850	4850	0
209	20250319	175600	7976095	4850	4850	4850	4850	0
210	20250319	175500	7976095	4850	4850	4850	4850	0
211	20250319	175400	7976095	4850	4850	4850	4850	0
212	20250319	175300	7976095	4850	4850	4850	4850	1
213	20250319	175200	7976095	4850	4850	4850	4850	0
214	20250319	175100	7976095	4850	4850	4850	4850	0
215	20250319	175000	7976095	4850	4850	4850	4850	0
216	20250319	174900	7976095	4850	4850	4850	4850	0
217	20250319	174800	7976095	4850	4850	4850	4850	0
218	20250319	174700	7976095	4850	4850	4850	4850	0
219	20250319	174600	7976095	4850	4850	4850	4850	0
220	20250319	174500	7976095	4850	4850	4850	4850	0
221	20250319	174400	7976095	4850	4850	4850	4850	0
222	20250319	174300	7976095	4850	4850	4850	4850	0
223	20250319	174200	7976095	4850	4850	4850	4850	0
224	20250319	174100	7976095	4850	4850	4850	4850	0
225	20250319	174000	7976095	4850	4850	4850	4850	0
226	20250319	173900	7976095	4850	4850	4850	4850	0
227	20250319	173800	7976095	4850	4850	4850	4850	0
228	20250319	173700	7976095	4850	4850	4850	4850	0
229	20250319	173600	7976095	4850	4850	4850	4850	0
230	20250319	173500	7976095	4850	4850	4850	4850	0
231	20250319	173400	7976095	4850	4850	4850	4850	0
232	20250319	173300	7976095	4850	4850	4850	4850	0
233	20250319	173200	7976095	4850	4850	4850	4850	0
234	20250319	173100	7976095	4850	4850	4850	4850	0
235	20250319	173000	7976095	4850	4850	4850	4850	0
236	20250319	172900	7976095	4850	4850	4850	4850	0
237	20250319	172800	7976095	4850	4850	4850	4850	0
238	20250319	172700	7976095	4850	4850	4850	4850	0
239	20250319	172600	7976095	4850	4850	4850	4850	0
240	20250319	172500	7976095	4850	4850	4850	4850	0
241	20250319	172400	7976095	4850	4850	4850	4850	0
242	20250319	172300	7976095	4850	4850	4850	4850	1
243	20250319	172200	7976095	4850	4850	4850	4850	0
244	20250319	172100	7976095	4850	4850	4850	4850	0
245	20250319	172000	7976095	4850	4850	4850	4850	0
246	20250319	171900	7976095	4850	4850	4850	4850	0
247	20250319	171800	7976095	4850	4850	4850	4850	0
248	20250319	171700	7976095	4850	4850	4850	4850	0
249	20250319	171600	7976095	4850	4850	4850	4850	0
250	20250319	171500	7976095	4850	4850	4850	4850	0
251	20250319	171400	7976095	4850	4850	4850	4850	0
252	20250319	171300	7976095	4850	4850	4850	4850	0
253	20250319	171200	7976095	4850	4850	4850	4850	0
254	20250319	171100	7976095	4850	4850	4850	4850	0
255	20250319	171000	7976095	4850	4850	4850	4850	0
256	20250319	170900	7976095	4850	4850	4850	4850	0
257	20250319	170800	7976095	4850	4850	4850	4850	0
258	20250319	170700	7976095	4850	4850	4850	4850	0
259	20250319	170600	7976095	4850	4850	4850	4850	0
260	20250319	170500	7976095	4850	4850	4850	4850	0
261	20250319	170400	7976095	4850	4850	4850	4850	0
262	20250319	170300	7976095	4850	4850	4850	4850	0
263	20250319	170200	7976095	4850	4850	4850	4850	0
264	20250319	170100	7976095	4850	4850	4850	4850	0
265	20250319	170000	7976095	4850	4850	4850	4850	0
266	20250319	165900	7976095	4850	4850	4850	4850	0
267	20250319	165800	7976095	4850	4850	4850	4850	0
268	20250319	165700	7976095	4850	4850	4850	4850	0
269	20250319	165600	7976095	4850	4850	4850	4850	0
270	20250319	165500	7976095	4850	4850	4850	4850	0
271	20250319	165400	7976095	4850	4850	4850	4850	0
272	20250319	165300	7976095	4850	4850	4850	4850	1
273	20250319	165200	7976095	4850	4850	4850	4850	0
274	20250319	165100	7976095	4850	4850	4850	4850	0
275	20250319	165000	7976095	4850	4850	4850	4850	0
276	20250319	164900	7976095	4850	4850	4850	4850	0
277	20250319	164800	7976095	4850	4850	4850	4850	0
278	20250319	164700	7976095	4850	4850	4850	4850	0
279	20250319	164600	7976095	4850	4850	4850	4850	0
280	20250319	164500	7976095	4850	4850	4850	4850	0
281	20250319	164400	7976095	4850	4850	4850	4850	0
282	20250319	164300	7976095	4850	4850	4850	4850	0
283	20250319	164200	7976095	4850	4850	4850	4850	0
284	20250319	164100	7976095	4850	4850	4850	4850	0
285	20250319	164000	7976095	4850	4850	4850	4850	0
286	20250319	163900	7976095	4850	4850	4850	4850	0
287	20250319	163800	7976095	4850	4850	4850	4850	0
288	20250319	163700	7976095	4850	4850	4850	4850	0
289	20250319	163600	7976095	4850	4850	4850	4850	0
290	20250319	163500	7976095	4850	4850	4850	4850	0
291	20250319	163400	7976095	4850	4850	4850	4850	0
292	20250319	163300	7976095	4850	4850	4850	4850	0
293	20250319	163200	7976095	4850	4850	4850	4850	0
294	20250319	163100	7976095	4850	4850	4850	4850	0
295	20250319	163000	7976095	4850	4850	4850	4850	0
296	20250319	162900	7976095	4850	4850	4850	4850	0
297	20250319	162800	7976095	4850	4850	4850	4850	0
298	20250319	162700	7976095	4850	4850	4850	4850	0
299	20250319	162600	7976095	4850	4850	4850	4850	0
300	20250319	162500	7976095	4850	4850	4850	4850	0
301	20250319	162400	7976095	4850	4850	4850	4850	0
302	20250319	162300	7976095	4850	4850	4850	4850	1
303	20250319	162200	7976095	4850	4850	4850	4850	0
304	20250319	162100	7976095	4850	4850	4850	4850	0
305	20250319	162000	7976095	4850	4850	4850	4850	0
306	20250319	161900	7976095	4850	4850	4850	4850	0
307	20250319	161800	7976095	4850	4850	4850	4850	0
308	20250319	161700	7976095	4850	4850	4850	4850	0
309	20250319	161600	7976095	4850	4850	4850	4850	0
310	20250319	161500	7976095	4850	4850	4850	4850	0
311	20250319	161400	7976095	4850	4850	4850	4850	0
312	20250319	161300	7976095	4850	4850	4850	4850	0
313	20250319	161200	7976095	4850	4850	4850	4850	0
314	20250319	161100	7976095	4850	4850	4850	4850	0
315	20250319	161000	7976095	4850	4850	4850	4850	0
316	20250319	160900	7976095	4850	4850	4850	4850	0
317	20250319	160800	7976095	4850	4850	4850	4850	0
318	20250319	160700	7976095	4850	4850	4850	4850	0
319	20250319	160600	7976095	4850	4850	4850	4850	0
320	20250319	160500	7976095	4850	4850	4850	4850	0
321	20250319	160400	7976095	4850	4850	4850	4850	0
322	20250319	160300	7976095	4850	4850	4850	4850	0
323	20250319	160200	7976095	4850	4850	4850	4850	0
324	20250319	160100	7976095	4850	4850	4850	4850	0
325	20250319	160000	7976095	4850	4850	4850	4850	0
326	20250319	155900	7976095	4850	4850	4850	4850	0
327	20250319	155800	7976095	4850	4850	4850	4850	0
328	20250319	155700	7976095	4850	4850	4850	4850	0
329	20250319	155600	7976095	4850	4850	4850	4850	0
330	20250319	155500	7976095	4850	4850	4850	4850	0
331	20250319	155400	7976095	4850	4850	4850	4850	0
332	20250319	155300	7976095	4850	4850	4850	4850	1
333	20250319	155200	7976095	4850	4850	4850	4850	0
334	20250319	155100	7976095	4850	4850	4850	4850	0
335	20250319	155000	7976095	4850	4850	4850	4850	0
336	20250319	154900	7976095	4850	4850	4850	4850	0
337	20250319	154800	7976095	4850	4850	4850	4850	0
338	20250319	154700	7976095	4850	4850	4850	4850	0
339	20250319	154600	7976095	4850	4850	4850	4850	0
340	20250319	154500	7976095	4850	4850	4850	4850	0
341	20250319	154400	7976095	4850	4850	4850	4850	0
342	20250319	154300	7976095	4850	4850	4850	4850	0
343	20250319	154200	7976095	4850	4850	4850	4850	0
344	20250319	154100	7976095	4850	4850	4850	4850	0
345	20250319	154000	7976095	4850	4850	4850	4850	0
346	20250319	153900	7976095	4850	4850	4850	4850	0
347	20250319	153800	7976095	4850	4850	4850	4850	0
348	20250319	153700	7976095	4850	4850	4850	4850	0
349	20250319	153600	7976095	4850	4850	4850	4850	0
350	20250319	153500	7976095	4850	4850	4850	4850	0
351	20250319	153400	7976095	4850	4850	4850	4850	0
352	20250319	153300	7976095	4850	4850	4850	4850	0
353	20250319	153200	7976095	4850	4850	4850	4850	0
354	20250319	153100	7976095	4850	4850	4850	4850	0
355	20250319	153000	7976095	4850	4850	4850	4850	1
356	20250319	152900	7971245	4850	4850	4850	4850	0
357	20250319	152800	7971245	4850	4850	4850	4850	0
358	20250319	152700	7971245	4850	4850	4850	4850	0
359	20250319	152600	7971245	4850	4850	4850	4850	0
360	20250319	152500	7971245	4850	4850	4850	4850	0
361	20250319	152400	7971245	4850	4850	4850	4850	0
362	20250319	152300	7971245	4850	4850	4850	4850	0
363	20250319	152200	7971245	4850	4850	4850	4850	0
364	20250319	152100	7971245	4850	4850	4850	4850	0
365	20250319	152000	7971245	4850	4850	4850	4850	0
366	20250319	151900	7971245	4850	4720	4850	4720	90
367	20250319	151800	7546315	4720	4720	4720	4720	0
368	20250319	151700	7546315	4720	4720	4720	4720	0
369	20250319	151600	7546315	4720	4720	4720	4720	0
370	20250319	151500	7546315	4720	4720	4720	4720	0
371	20250319	151400	7546315	4720	4850	4850	4720	51
372	20250319	151300	7305465	4720	4720	4720	4720	100
373	20250319	151200	6833465	4870	4870	4870	4870	0
374	20250319	151100	6833465	4870	4870	4870	4870	0
375	20250319	151000	6833465	4870	4870	4870	4870	0
376	20250319	150900	6833465	4870	4870	4870	4870	0
377	20250319	150800	6833465	4870	4870	4870	4870	0
378	20250319	150700	6833465	4870	4870	4870	4870	0
379	20250319	150600	6833465	4870	4870	4870	4870	0
380	20250319	150500	6833465	4870	4870	4870	4870	0
381	20250319	150400	6833465	4870	4870	4870	4870	0
382	20250319	150300	6833465	4870	4870	4870	4870	0
383	20250319	150200	6833465	4870	4870	4870	4870	0
384	20250319	150100	6833465	4870	4870	4870	4870	0
385	20250319	150000	6833465	4870	4870	4870	4870	0
386	20250319	145900	6833465	4870	4870	4870	4870	0
387	20250319	145800	6833465	4870	4870	4870	4870	0
388	20250319	145700	6833465	4870	4870	4870	4870	0
389	20250319	145600	6833465	4870	4870	4870	4870	0
390	20250319	145500	6833465	4870	4870	4870	4870	0
391	20250319	145400	6833465	4870	4870	4870	4870	0
392	20250319	145300	6833465	4870	4870	4870	4870	0
393	20250319	145200	6833465	4870	4870	4870	4870	0
394	20250319	145100	6833465	4870	4870	4870	4870	10
395	20250319	145000	6784765	4730	4730	4730	4730	100
396	20250319	144900	6311765	4830	4830	4830	4830	0
397	20250319	144800	6311765	4830	4830	4830	4830	0
398	20250319	144700	6311765	4830	4830	4830	4830	0
399	20250319	144600	6311765	4830	4830	4830	4830	0
400	20250319	144500	6311765	4830	4830	4830	4830	0
401	20250319	144400	6311765	4830	4830	4830	4830	0
402	20250319	144300	6311765	4830	4830	4830	4830	0
403	20250319	144200	6311765	4830	4830	4830	4830	0
404	20250319	144100	6311765	4830	4830	4830	4830	0
405	20250319	144000	6311765	4830	4830	4830	4830	0
406	20250319	143900	6311765	4830	4830	4830	4830	0
407	20250319	143800	6311765	4830	4830	4830	4830	0
408	20250319	143700	6311765	4830	4830	4830	4830	0
409	20250319	143600	6311765	4830	4830	4830	4830	0
410	20250319	143500	6311765	4830	4830	4830	4830	0
411	20250319	143400	6311765	4830	4830	4830	4830	0
412	20250319	143300	6311765	4830	4830	4830	4830	0
413	20250319	143200	6311765	4830	4830	4830	4830	0
414	20250319	143100	6311765	4830	4830	4830	4830	0
415	20250319	143000	6311765	4830	4830	4830	4830	0
416	20250319	142900	6311765	4830	4830	4830	4830	0
417	20250319	142800	6311765	4830	4830	4830	4830	0
418	20250319	142700	6311765	4830	4830	4830	4830	0
419	20250319	142600	6311765	4830	4830	4830	4830	0
420	20250319	142500	6311765	4830	4830	4830	4830	0
421	20250319	142400	6311765	4830	4830	4830	4830	0
422	20250319	142300	6311765	4830	4830	4830	4830	0
423	20250319	142200	6311765	4830	4830	4830	4830	0
424	20250319	142100	6311765	4830	4830	4830	4830	0
425	20250319	142000	6311765	4830	4830	4830	4830	0
426	20250319	141900	6311765	4830	4830	4830	4830	0
427	20250319	141800	6311765	4830	4830	4830	4830	0
428	20250319	141700	6311765	4830	4830	4830	4830	0
429	20250319	141600	6311765	4830	4830	4830	4830	0
430	20250319	141500	6311765	4830	4830	4830	4830	0
431	20250319	141400	6311765	4830	4830	4830	4830	0
432	20250319	141300	6311765	4830	4830	4830	4830	0
433	20250319	141200	6311765	4830	4830	4830	4830	0
434	20250319	141100	6311765	4830	4845	4845	4830	5
435	20250319	141000	6287570	4970	4970	4970	4970	0
436	20250319	140900	6287570	4970	4970	4970	4970	0
437	20250319	140800	6287570	4970	4970	4970	4970	0
438	20250319	140700	6287570	4970	4970	4970	4970	0
439	20250319	140600	6287570	4970	4970	4970	4970	0
440	20250319	140500	6287570	4970	4970	4970	4970	0
441	20250319	140400	6287570	4970	4970	4970	4970	0
442	20250319	140300	6287570	4970	4970	4970	4970	0
443	20250319	140200	6287570	4970	4970	4970	4970	0
444	20250319	140100	6287570	4970	4970	4970	4970	0
445	20250319	140000	6287570	4970	4970	4970	4970	0
446	20250319	135900	6287570	4970	4970	4970	4970	0
447	20250319	135800	6287570	4970	4970	4970	4970	0
448	20250319	135700	6287570	4970	4970	4970	4970	0
449	20250319	135600	6287570	4970	4970	4970	4970	0
450	20250319	135500	6287570	4970	4970	4970	4970	0
451	20250319	135400	6287570	4970	4970	4970	4970	0
452	20250319	135300	6287570	4970	4970	4970	4970	0
453	20250319	135200	6287570	4970	4970	4970	4970	0
454	20250319	135100	6287570	4970	4970	4970	4970	0
455	20250319	135000	6287570	4970	4970	4970	4970	0
456	20250319	134900	6287570	4970	4970	4970	4970	0
457	20250319	134800	6287570	4970	4970	4970	4970	0
458	20250319	134700	6287570	4970	4970	4970	4970	0
459	20250319	134600	6287570	4970	4970	4970	4970	0
460	20250319	134500	6287570	4970	4970	4970	4970	0
461	20250319	134400	6287570	4970	4970	4970	4970	0
462	20250319	134300	6287570	4970	4970	4970	4970	0
463	20250319	134200	6287570	4970	4970	4970	4970	0
464	20250319	134100	6287570	4970	4970	4970	4970	0
465	20250319	134000	6287570	4970	4970	4970	4970	0
466	20250319	133900	6287570	4970	4970	4970	4970	0
467	20250319	133800	6287570	4970	4970	4970	4970	0
468	20250319	133700	6287570	4970	4970	4970	4970	0
469	20250319	133600	6287570	4970	4970	4970	4970	0
470	20250319	133500	6287570	4970	4970	4970	4970	0
471	20250319	133400	6287570	4970	4970	4970	4970	0
472	20250319	133300	6287570	4970	4970	4970	4970	0
473	20250319	133200	6287570	4970	4970	4970	4970	0
474	20250319	133100	6287570	4970	4970	4970	4970	0
475	20250319	133000	6287570	4970	4970	4970	4970	0
476	20250319	132900	6287570	4970	4970	4970	4970	0
477	20250319	132800	6287570	4970	4970	4970	4970	0
478	20250319	132700	6287570	4970	4970	4970	4970	0
479	20250319	132600	6287570	4970	4970	4970	4970	0
480	20250319	132500	6287570	4970	4970	4970	4970	0
481	20250319	132400	6287570	4970	4970	4970	4970	0
482	20250319	132300	6287570	4970	4970	4970	4970	0
483	20250319	132200	6287570	4970	4970	4970	4970	0
484	20250319	132100	6287570	4970	4970	4970	4970	0
485	20250319	132000	6287570	4970	4970	4970	4970	0
486	20250319	131900	6287570	4970	4970	4970	4970	0
487	20250319	131800	6287570	4970	4970	4970	4970	0
488	20250319	131700	6287570	4970	4970	4970	4970	10
489	20250319	131600	6237870	4845	4845	4845	4845	0
490	20250319	131500	6237870	4845	4845	4845	4845	0
491	20250319	131400	6237870	4845	4845	4845	4845	0
492	20250319	131300	6237870	4845	4845	4845	4845	0
493	20250319	131200	6237870	4845	4845	4845	4845	0
494	20250319	131100	6237870	4845	4845	4845	4845	0
495	20250319	131000	6237870	4845	4845	4845	4845	0
496	20250319	130900	6237870	4845	4845	4845	4845	0
497	20250319	130800	6237870	4845	4845	4845	4845	0
498	20250319	130700	6237870	4845	4845	4845	4845	0
499	20250319	130600	6237870	4845	4845	4845	4845	0
500	20250319	130500	6237870	4845	4845	4845	4845	0
501	20250319	130400	6237870	4845	4845	4845	4845	0
502	20250319	130300	6237870	4845	4845	4845	4845	0
503	20250319	130200	6237870	4845	4845	4845	4845	0
504	20250319	130100	6237870	4845	4845	4845	4845	0
505	20250319	130000	6237870	4845	4845	4845	4845	0
506	20250319	125900	6237870	4845	4845	4845	4845	0
507	20250319	125800	6237870	4845	4845	4845	4845	40
508	20250319	125700	6044070	4975	4975	4975	4975	0
509	20250319	125600	6044070	4975	4975	4975	4975	0
510	20250319	125500	6044070	4975	4975	4975	4975	0
511	20250319	125400	6044070	4975	4975	4975	4975	0
512	20250319	125300	6044070	4975	4975	4975	4975	0
513	20250319	125200	6044070	4975	4975	4975	4975	0
514	20250319	125100	6044070	4975	4975	4975	4975	0
515	20250319	125000	6044070	4975	4975	4975	4975	0
516	20250319	124900	6044070	4975	4975	4975	4975	0
517	20250319	124800	6044070	4975	4975	4975	4975	0
518	20250319	124700	6044070	4975	4975	4975	4975	0
519	20250319	124600	6044070	4975	4975	4975	4975	0
520	20250319	124500	6044070	4975	4975	4975	4975	0
521	20250319	124400	6044070	4975	4975	4975	4975	0
522	20250319	124300	6044070	4975	4975	4975	4975	0
523	20250319	124200	6044070	4975	4975	4975	4975	0
524	20250319	124100	6044070	4975	4975	4975	4975	1
525	20250319	124000	6039095	4850	4850	4850	4850	0
526	20250319	123900	6039095	4850	4850	4850	4850	0
527	20250319	123800	6039095	4850	4850	4850	4850	0
528	20250319	123700	6039095	4850	4850	4850	4850	0
529	20250319	123600	6039095	4850	4850	4850	4850	0
530	20250319	123500	6039095	4850	4850	4850	4850	0
531	20250319	123400	6039095	4850	4850	4850	4850	0
532	20250319	123300	6039095	4850	4850	4850	4850	0
533	20250319	123200	6039095	4850	4850	4850	4850	0
534	20250319	123100	6039095	4850	4850	4850	4850	0
535	20250319	123000	6039095	4850	4850	4850	4850	0
536	20250319	122900	6039095	4850	4850	4850	4850	0
537	20250319	122800	6039095	4850	4850	4850	4850	0
538	20250319	122700	6039095	4850	4850	4850	4850	0
539	20250319	122600	6039095	4850	4850	4850	4850	0
540	20250319	122500	6039095	4850	4850	4850	4850	0
541	20250319	122400	6039095	4850	4850	4850	4850	0
542	20250319	122300	6039095	4850	4850	4850	4850	0
543	20250319	122200	6039095	4850	4850	4850	4850	0
544	20250319	122100	6039095	4850	4850	4850	4850	0
545	20250319	122000	6039095	4850	4850	4850	4850	0
546	20250319	121900	6039095	4850	4850	4850	4850	0
547	20250319	121800	6039095	4850	4850	4850	4850	0
548	20250319	121700	6039095	4850	4850	4850	4850	0
549	20250319	121600	6039095	4850	4850	4850	4850	0
550	20250319	121500	6039095	4850	4850	4850	4850	0
551	20250319	121400	6039095	4850	4850	4850	4850	0
552	20250319	121300	6039095	4850	4850	4850	4850	0
553	20250319	121200	6039095	4850	4850	4850	4850	0
554	20250319	121100	6039095	4850	4850	4850	4850	0
555	20250319	121000	6039095	4850	4850	4850	4850	0
556	20250319	120900	6039095	4850	4850	4850	4850	0
557	20250319	120800	6039095	4850	4850	4850	4850	0
558	20250319	120700	6039095	4850	4850	4850	4850	0
559	20250319	120600	6039095	4850	4850	4850	4850	0
560	20250319	120500	6039095	4850	4850	4850	4850	0
561	20250319	120400	6039095	4850	4850	4850	4850	100
562	20250319	120300	5554095	4845	4845	4845	4845	0
563	20250319	120200	5554095	4845	4845	4845	4845	47
564	20250319	120100	5326380	4845	4845	4845	4845	0
565	20250319	120000	5326380	4845	4845	4845	4845	0
566	20250319	115900	5326380	4845	4845	4845	4845	0
567	20250319	115800	5326380	4845	4845	4845	4845	0
568	20250319	115700	5326380	4845	4845	4845	4845	0
569	20250319	115600	5326380	4845	4845	4845	4845	0
570	20250319	115500	5326380	4845	4845	4845	4845	0
571	20250319	115400	5326380	4845	4845	4845	4845	0
572	20250319	115300	5326380	4845	4845	4845	4845	0
573	20250319	115200	5326380	4845	4845	4845	4845	0
574	20250319	115100	5326380	4845	4845	4845	4845	0
575	20250319	115000	5326380	4845	4845	4845	4845	0
576	20250319	114900	5326380	4845	4845	4845	4845	0
577	20250319	114800	5326380	4845	4845	4845	4845	0
578	20250319	114700	5326380	4845	4845	4845	4845	0
579	20250319	114600	5326380	4845	4845	4845	4845	90
580	20250319	114500	4890330	4845	4845	4845	4845	0
581	20250319	114400	4890330	4845	4845	4845	4845	0
582	20250319	114300	4890330	4845	4845	4845	4845	0
583	20250319	114200	4890330	4845	4845	4845	4845	0
584	20250319	114100	4890330	4845	4845	4845	4845	0
585	20250319	114000	4890330	4845	4845	4845	4845	0
586	20250319	113900	4890330	4845	4845	4845	4845	0
587	20250319	113800	4890330	4845	4845	4845	4845	0
588	20250319	113700	4890330	4845	4845	4845	4845	0
589	20250319	113600	4890330	4845	4845	4845	4845	0
590	20250319	113500	4890330	4845	4845	4845	4845	0
591	20250319	113400	4890330	4845	4845	4845	4845	0
592	20250319	113300	4890330	4845	4845	4845	4845	0
593	20250319	113200	4890330	4845	4845	4845	4845	0
594	20250319	113100	4890330	4845	4845	4845	4845	0
595	20250319	113000	4890330	4845	4845	4845	4845	0
596	20250319	112900	4890330	4845	4845	4845	4845	0
597	20250319	112800	4890330	4845	4845	4845	4845	0
598	20250319	112700	4890330	4845	4845	4845	4845	0
599	20250319	112600	4890330	4845	4845	4845	4845	0
600	20250319	112500	4890330	4845	4845	4845	4845	0
601	20250319	112400	4890330	4845	4845	4845	4845	0
602	20250319	112300	4890330	4845	4845	4845	4845	300
603	20250319	112200	3436830	4845	4845	4845	4845	0
604	20250319	112100	3436830	4845	4845	4845	4845	0
605	20250319	112000	3436830	4845	4845	4845	4845	0
606	20250319	111900	3436830	4845	4845	4845	4845	0
607	20250319	111800	3436830	4845	4845	4845	4845	0
608	20250319	111700	3436830	4845	4845	4845	4845	0
609	20250319	111600	3436830	4845	4845	4845	4845	0
610	20250319	111500	3436830	4845	4845	4845	4845	0
611	20250319	111400	3436830	4845	4845	4845	4845	0
612	20250319	111300	3436830	4845	4845	4845	4845	0
613	20250319	111200	3436830	4845	4845	4845	4845	86
614	20250319	111100	3020160	4845	4845	4845	4845	0
615	20250319	111000	3020160	4845	4845	4845	4845	0
616	20250319	110900	3020160	4845	4845	4845	4845	0
617	20250319	110800	3020160	4845	4845	4845	4845	0
618	20250319	110700	3020160	4845	4845	4845	4845	0
619	20250319	110600	3020160	4845	4845	4845	4845	0
620	20250319	110500	3020160	4845	4845	4845	4845	0
621	20250319	110400	3020160	4845	4845	4845	4845	0
622	20250319	110300	3020160	4845	4845	4845	4845	0
623	20250319	110200	3020160	4845	4845	4845	4845	0
624	20250319	110100	3020160	4845	4845	4845	4845	0
625	20250319	110000	3020160	4845	4845	4845	4845	0
626	20250319	105900	3020160	4845	4845	4845	4845	0
627	20250319	105800	3020160	4845	4845	4845	4845	0
628	20250319	105700	3020160	4845	4845	4845	4845	0
629	20250319	105600	3020160	4845	4845	4845	4845	0
630	20250319	105500	3020160	4845	4845	4845	4845	0
631	20250319	105400	3020160	4845	4845	4845	4845	0
632	20250319	105300	3020160	4845	4845	4845	4845	0
633	20250319	105200	3020160	4845	4845	4845	4845	0
634	20250319	105100	3020160	4845	4845	4845	4845	0
635	20250319	105000	3020160	4845	4845	4845	4845	0
636	20250319	104900	3020160	4845	4845	4845	4845	0
637	20250319	104800	3020160	4845	4845	4845	4845	0
638	20250319	104700	3020160	4845	4845	4845	4845	0
639	20250319	104600	3020160	4845	4845	4845	4845	0
640	20250319	104500	3020160	4845	4845	4845	4845	0
641	20250319	104400	3020160	4845	4845	4845	4845	0
642	20250319	104300	3020160	4845	4845	4845	4845	0
643	20250319	104200	3020160	4845	4845	4845	4845	0
644	20250319	104100	3020160	4845	4845	4845	4845	0
645	20250319	104000	3020160	4845	4845	4845	4845	0
646	20250319	103900	3020160	4845	4845	4845	4845	0
647	20250319	103800	3020160	4845	4845	4845	4845	0
648	20250319	103700	3020160	4845	4845	4845	4845	0
649	20250319	103600	3020160	4845	4845	4845	4845	0
650	20250319	103500	3020160	4845	4845	4845	4845	150
651	20250319	103400	2293410	4845	4845	4845	4845	0
652	20250319	103300	2293410	4845	4845	4845	4845	0
653	20250319	103200	2293410	4845	4845	4845	4845	0
654	20250319	103100	2293410	4845	4845	4845	4845	0
655	20250319	103000	2293410	4845	4845	4845	4845	0
656	20250319	102900	2293410	4845	4845	4845	4845	0
657	20250319	102800	2293410	4845	4845	4845	4845	0
658	20250319	102700	2293410	4845	4845	4845	4845	0
659	20250319	102600	2293410	4845	4845	4845	4845	0
660	20250319	102500	2293410	4845	4845	4845	4845	0
661	20250319	102400	2293410	4845	4845	4845	4845	0
662	20250319	102300	2293410	4845	4845	4845	4845	0
663	20250319	102200	2293410	4845	4845	4845	4845	0
664	20250319	102100	2293410	4845	4845	4845	4845	0
665	20250319	102000	2293410	4845	4845	4845	4845	0
666	20250319	101900	2293410	4845	4845	4845	4845	0
667	20250319	101800	2293410	4845	4845	4845	4845	0
668	20250319	101700	2293410	4845	4845	4845	4845	0
669	20250319	101600	2293410	4845	4845	4845	4845	0
670	20250319	101500	2293410	4845	4845	4845	4845	0
671	20250319	101400	2293410	4845	4845	4845	4845	0
672	20250319	101300	2293410	4845	4845	4845	4845	0
673	20250319	101200	2293410	4845	4845	4845	4845	0
674	20250319	101100	2293410	4845	4845	4845	4845	0
675	20250319	101000	2293410	4845	4845	4845	4845	0
676	20250319	100900	2293410	4845	4845	4845	4845	0
677	20250319	100800	2293410	4845	4845	4845	4845	0
678	20250319	100700	2293410	4845	4845	4845	4845	0
679	20250319	100600	2293410	4845	4845	4845	4845	0
680	20250319	100500	2293410	4845	4845	4845	4845	0
681	20250319	100400	2293410	4845	4845	4845	4845	0
682	20250319	100300	2293410	4845	4845	4845	4845	0
683	20250319	100200	2293410	4845	4845	4845	4845	0
684	20250319	100100	2293410	4845	4845	4845	4845	0
685	20250319	100000	2293410	4845	4845	4845	4845	0
686	20250319	095900	2293410	4845	4845	4845	4845	0
687	20250319	095800	2293410	4845	4845	4845	4845	0
688	20250319	095700	2293410	4845	4845	4845	4845	0
689	20250319	095600	2293410	4845	4845	4845	4845	0
690	20250319	095500	2293410	4845	4845	4845	4845	0
691	20250319	095400	2293410	4845	4845	4845	4845	0
692	20250319	095300	2293410	4845	4845	4845	4845	0
693	20250319	095200	2293410	4845	4845	4845	4845	0
694	20250319	095100	2293410	4845	4845	4845	4845	0
695	20250319	095000	2293410	4845	4845	4845	4845	0
696	20250319	094900	2293410	4845	4845	4845	4845	0
697	20250319	094800	2293410	4845	4845	4845	4845	0
698	20250319	094700	2293410	4845	4845	4845	4845	428
699	20250319	094600	219750	4845	4845	4845	4845	0
700	20250319	094500	219750	4845	4845	4845	4845	0
701	20250319	094400	219750	4845	4845	4845	4845	0
702	20250319	094300	219750	4845	4845	4845	4845	0
703	20250319	094200	219750	4845	4845	4845	4845	0
704	20250319	094100	219750	4845	4845	4845	4845	0
705	20250319	094000	219750	4845	4845	4845	4845	1
706	20250319	093900	214905	4850	4850	4850	4850	1
707	20250319	093800	210055	4885	4885	4885	4885	0
708	20250319	093700	210055	4885	4885	4885	4885	0
709	20250319	093600	210055	4885	4885	4885	4885	0
710	20250319	093500	210055	4885	4885	4885	4885	0
711	20250319	093400	210055	4885	4885	4885	4885	0
712	20250319	093300	210055	4885	4885	4885	4885	0
713	20250319	093200	210055	4885	4885	4885	4885	0
714	20250319	093100	210055	4885	4885	4885	4885	0
715	20250319	093000	210055	4885	4885	4885	4885	0
716	20250319	092900	210055	4885	4885	4885	4885	0
717	20250319	092800	210055	4885	4885	4885	4885	31
718	20250319	092700	58620	4885	4885	4885	4885	0
719	20250319	092600	58620	4885	4885	4885	4885	0
720	20250319	092500	58620	4885	4885	4885	4885	11
721	20250319	092400	4885	4885	4885	4885	4885	0
722	20250319	092300	4885	4885	4885	4885	4885	0
723	20250319	092200	4885	4885	4885	4885	4885	1
724	20250319	092100	0	4990	4990	4990	4990	0
725	20250319	092000	0	4990	4990	4990	4990	0
726	20250319	091900	0	4990	4990	4990	4990	0
727	20250319	091800	0	4990	4990	4990	4990	0
728	20250319	091700	0	4990	4990	4990	4990	0
729	20250319	091600	0	4990	4990	4990	4990	0
730	20250319	091500	0	4990	4990	4990	4990	0
731	20250319	091400	0	4990	4990	4990	4990	0
732	20250319	091300	0	4990	4990	4990	4990	0
733	20250319	091200	0	4990	4990	4990	4990	0
734	20250319	091100	0	4990	4990	4990	4990	0
735	20250319	091000	0	4990	4990	4990	4990	0
736	20250319	090900	0	4990	4990	4990	4990	0
737	20250319	090800	0	4990	4990	4990	4990	0
738	20250319	090700	0	4990	4990	4990	4990	0
739	20250319	090600	0	4990	4990	4990	4990	0
740	20250319	090500	0	4990	4990	4990	4990	0
741	20250319	090400	0	4990	4990	4990	4990	0
742	20250319	090300	0	4990	4990	4990	4990	0
743	20250319	090200	0	4990	4990	4990	4990	0
744	20250319	090100	0	4990	4990	4990	4990	0
745	20250319	090000	0	4990	4990	4990	4990	0