KissMeData/361670/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	213200	57270329	4620	4620	4620	4620	534
3	20250319	213100	57270329	4620	4620	4620	4620	0
4	20250319	213000	57270329	4620	4620	4620	4620	0
5	20250319	212900	57270329	4620	4620	4620	4620	0
6	20250319	212800	57270329	4620	4620	4620	4620	0
7	20250319	212700	57270329	4620	4620	4620	4620	0
8	20250319	212600	57270329	4620	4620	4620	4620	0
9	20250319	212500	57270329	4620	4620	4620	4620	0
10	20250319	212400	57270329	4620	4620	4620	4620	0
11	20250319	212300	57270329	4620	4620	4620	4620	0
12	20250319	212200	57270329	4620	4620	4620	4620	0
13	20250319	212100	57270329	4620	4620	4620	4620	0
14	20250319	212000	57270329	4620	4620	4620	4620	0
15	20250319	211900	57270329	4620	4620	4620	4620	0
16	20250319	211800	57270329	4620	4620	4620	4620	0
17	20250319	211700	57270329	4620	4620	4620	4620	0
18	20250319	211600	57270329	4620	4620	4620	4620	0
19	20250319	211500	57270329	4620	4620	4620	4620	0
20	20250319	211400	57270329	4620	4620	4620	4620	0
21	20250319	211300	57270329	4620	4620	4620	4620	0
22	20250319	211200	57270329	4620	4620	4620	4620	0
23	20250319	211100	57270329	4620	4620	4620	4620	0
24	20250319	211000	57270329	4620	4620	4620	4620	0
25	20250319	210900	57270329	4620	4620	4620	4620	0
26	20250319	210800	57270329	4620	4620	4620	4620	0
27	20250319	210700	57270329	4620	4620	4620	4620	0
28	20250319	210600	57270329	4620	4620	4620	4620	0
29	20250319	210500	57270329	4620	4620	4620	4620	0
30	20250319	210400	57270329	4620	4620	4620	4620	0
31	20250319	210300	57270329	4620	4620	4620	4620	0
32	20250319	210200	57270329	4620	4620	4620	4620	534
33	20250319	210100	57270329	4620	4620	4620	4620	0
34	20250319	210000	57270329	4620	4620	4620	4620	0
35	20250319	205900	57270329	4620	4620	4620	4620	0
36	20250319	205800	57270329	4620	4620	4620	4620	0
37	20250319	205700	57270329	4620	4620	4620	4620	0
38	20250319	205600	57270329	4620	4620	4620	4620	0
39	20250319	205500	57270329	4620	4620	4620	4620	0
40	20250319	205400	57270329	4620	4620	4620	4620	0
41	20250319	205300	57270329	4620	4620	4620	4620	0
42	20250319	205200	57270329	4620	4620	4620	4620	0
43	20250319	205100	57270329	4620	4620	4620	4620	0
44	20250319	205000	57270329	4620	4620	4620	4620	0
45	20250319	204900	57270329	4620	4620	4620	4620	0
46	20250319	204800	57270329	4620	4620	4620	4620	0
47	20250319	204700	57270329	4620	4620	4620	4620	0
48	20250319	204600	57270329	4620	4620	4620	4620	0
49	20250319	204500	57270329	4620	4620	4620	4620	0
50	20250319	204400	57270329	4620	4620	4620	4620	0
51	20250319	204300	57270329	4620	4620	4620	4620	0
52	20250319	204200	57270329	4620	4620	4620	4620	0
53	20250319	204100	57270329	4620	4620	4620	4620	0
54	20250319	204000	57270329	4620	4620	4620	4620	0
55	20250319	203900	57270329	4620	4620	4620	4620	0
56	20250319	203800	57270329	4620	4620	4620	4620	0
57	20250319	203700	57270329	4620	4620	4620	4620	0
58	20250319	203600	57270329	4620	4620	4620	4620	0
59	20250319	203500	57270329	4620	4620	4620	4620	0
60	20250319	203400	57270329	4620	4620	4620	4620	0
61	20250319	203300	57270329	4620	4620	4620	4620	0
62	20250319	203200	57270329	4620	4620	4620	4620	534
63	20250319	203100	57270329	4620	4620	4620	4620	0
64	20250319	203000	57270329	4620	4620	4620	4620	0
65	20250319	202900	57270329	4620	4620	4620	4620	0
66	20250319	202800	57270329	4620	4620	4620	4620	0
67	20250319	202700	57270329	4620	4620	4620	4620	0
68	20250319	202600	57270329	4620	4620	4620	4620	0
69	20250319	202500	57270329	4620	4620	4620	4620	0
70	20250319	202400	57270329	4620	4620	4620	4620	0
71	20250319	202300	57270329	4620	4620	4620	4620	0
72	20250319	202200	57270329	4620	4620	4620	4620	0
73	20250319	202100	57270329	4620	4620	4620	4620	0
74	20250319	202000	57270329	4620	4620	4620	4620	0
75	20250319	201900	57270329	4620	4620	4620	4620	0
76	20250319	201800	57270329	4620	4620	4620	4620	0
77	20250319	201700	57270329	4620	4620	4620	4620	0
78	20250319	201600	57270329	4620	4620	4620	4620	0
79	20250319	201500	57270329	4620	4620	4620	4620	0
80	20250319	201400	57270329	4620	4620	4620	4620	0
81	20250319	201300	57270329	4620	4620	4620	4620	0
82	20250319	201200	57270329	4620	4620	4620	4620	0
83	20250319	201100	57270329	4620	4620	4620	4620	0
84	20250319	201000	57270329	4620	4620	4620	4620	0
85	20250319	200900	57270329	4620	4620	4620	4620	0
86	20250319	200800	57270329	4620	4620	4620	4620	0
87	20250319	200700	57270329	4620	4620	4620	4620	0
88	20250319	200600	57270329	4620	4620	4620	4620	0
89	20250319	200500	57270329	4620	4620	4620	4620	0
90	20250319	200400	57270329	4620	4620	4620	4620	0
91	20250319	200300	57270329	4620	4620	4620	4620	0
92	20250319	200200	57270329	4620	4620	4620	4620	534
93	20250319	200100	57270329	4620	4620	4620	4620	0
94	20250319	200000	57270329	4620	4620	4620	4620	0
95	20250319	195900	57270329	4620	4620	4620	4620	0
96	20250319	195800	57270329	4620	4620	4620	4620	0
97	20250319	195700	57270329	4620	4620	4620	4620	0
98	20250319	195600	57270329	4620	4620	4620	4620	0
99	20250319	195500	57270329	4620	4620	4620	4620	0
100	20250319	195400	57270329	4620	4620	4620	4620	0
101	20250319	195300	57270329	4620	4620	4620	4620	0
102	20250319	195200	57270329	4620	4620	4620	4620	0
103	20250319	195100	57270329	4620	4620	4620	4620	0
104	20250319	195000	57270329	4620	4620	4620	4620	0
105	20250319	194900	57270329	4620	4620	4620	4620	0
106	20250319	194800	57270329	4620	4620	4620	4620	0
107	20250319	194700	57270329	4620	4620	4620	4620	0
108	20250319	194600	57270329	4620	4620	4620	4620	0
109	20250319	194500	57270329	4620	4620	4620	4620	0
110	20250319	194400	57270329	4620	4620	4620	4620	0
111	20250319	194300	57270329	4620	4620	4620	4620	0
112	20250319	194200	57270329	4620	4620	4620	4620	0
113	20250319	194100	57270329	4620	4620	4620	4620	0
114	20250319	194000	57270329	4620	4620	4620	4620	0
115	20250319	193900	57270329	4620	4620	4620	4620	0
116	20250319	193800	57270329	4620	4620	4620	4620	0
117	20250319	193700	57270329	4620	4620	4620	4620	0
118	20250319	193600	57270329	4620	4620	4620	4620	0
119	20250319	193500	57270329	4620	4620	4620	4620	0
120	20250319	193400	57270329	4620	4620	4620	4620	0
121	20250319	193300	57270329	4620	4620	4620	4620	0
122	20250319	193200	57270329	4620	4620	4620	4620	534
123	20250319	193100	57270329	4620	4620	4620	4620	0
124	20250319	193000	57270329	4620	4620	4620	4620	0
125	20250319	192900	57270329	4620	4620	4620	4620	0
126	20250319	192800	57270329	4620	4620	4620	4620	0
127	20250319	192700	57270329	4620	4620	4620	4620	0
128	20250319	192600	57270329	4620	4620	4620	4620	0
129	20250319	192500	57270329	4620	4620	4620	4620	0
130	20250319	192400	57270329	4620	4620	4620	4620	0
131	20250319	192300	57270329	4620	4620	4620	4620	0
132	20250319	192200	57270329	4620	4620	4620	4620	0
133	20250319	192100	57270329	4620	4620	4620	4620	0
134	20250319	192000	57270329	4620	4620	4620	4620	0
135	20250319	191900	57270329	4620	4620	4620	4620	0
136	20250319	191800	57270329	4620	4620	4620	4620	0
137	20250319	191700	57270329	4620	4620	4620	4620	0
138	20250319	191600	57270329	4620	4620	4620	4620	0
139	20250319	191500	57270329	4620	4620	4620	4620	0
140	20250319	191400	57270329	4620	4620	4620	4620	0
141	20250319	191300	57270329	4620	4620	4620	4620	0
142	20250319	191200	57270329	4620	4620	4620	4620	0
143	20250319	191100	57270329	4620	4620	4620	4620	0
144	20250319	191000	57270329	4620	4620	4620	4620	0
145	20250319	190900	57270329	4620	4620	4620	4620	0
146	20250319	190800	57270329	4620	4620	4620	4620	0
147	20250319	190700	57270329	4620	4620	4620	4620	0
148	20250319	190600	57270329	4620	4620	4620	4620	0
149	20250319	190500	57270329	4620	4620	4620	4620	0
150	20250319	190400	57270329	4620	4620	4620	4620	0
151	20250319	190300	57270329	4620	4620	4620	4620	0
152	20250319	190200	57270329	4620	4620	4620	4620	534
153	20250319	190100	57270329	4620	4620	4620	4620	0
154	20250319	190000	57270329	4620	4620	4620	4620	0
155	20250319	185900	57270329	4620	4620	4620	4620	0
156	20250319	185800	57270329	4620	4620	4620	4620	0
157	20250319	185700	57270329	4620	4620	4620	4620	0
158	20250319	185600	57270329	4620	4620	4620	4620	0
159	20250319	185500	57270329	4620	4620	4620	4620	0
160	20250319	185400	57270329	4620	4620	4620	4620	0
161	20250319	185300	57270329	4620	4620	4620	4620	0
162	20250319	185200	57270329	4620	4620	4620	4620	0
163	20250319	185100	57270329	4620	4620	4620	4620	0
164	20250319	185000	57270329	4620	4620	4620	4620	0
165	20250319	184900	57270329	4620	4620	4620	4620	0
166	20250319	184800	57270329	4620	4620	4620	4620	0
167	20250319	184700	57270329	4620	4620	4620	4620	0
168	20250319	184600	57270329	4620	4620	4620	4620	0
169	20250319	184500	57270329	4620	4620	4620	4620	0
170	20250319	184400	57270329	4620	4620	4620	4620	0
171	20250319	184300	57270329	4620	4620	4620	4620	0
172	20250319	184200	57270329	4620	4620	4620	4620	0
173	20250319	184100	57270329	4620	4620	4620	4620	0
174	20250319	184000	57270329	4620	4620	4620	4620	0
175	20250319	183900	57270329	4620	4620	4620	4620	0
176	20250319	183800	57270329	4620	4620	4620	4620	0
177	20250319	183700	57270329	4620	4620	4620	4620	0
178	20250319	183600	57270329	4620	4620	4620	4620	0
179	20250319	183500	57270329	4620	4620	4620	4620	0
180	20250319	183400	57270329	4620	4620	4620	4620	0
181	20250319	183300	57270329	4620	4620	4620	4620	0
182	20250319	183200	57270329	4620	4620	4620	4620	534
183	20250319	183100	57270329	4620	4620	4620	4620	0
184	20250319	183000	57270329	4620	4620	4620	4620	0
185	20250319	182900	57270329	4620	4620	4620	4620	0
186	20250319	182800	57270329	4620	4620	4620	4620	0
187	20250319	182700	57270329	4620	4620	4620	4620	0
188	20250319	182600	57270329	4620	4620	4620	4620	0
189	20250319	182500	57270329	4620	4620	4620	4620	0
190	20250319	182400	57270329	4620	4620	4620	4620	0
191	20250319	182300	57270329	4620	4620	4620	4620	0
192	20250319	182200	57270329	4620	4620	4620	4620	0
193	20250319	182100	57270329	4620	4620	4620	4620	0
194	20250319	182000	57270329	4620	4620	4620	4620	0
195	20250319	181900	57270329	4620	4620	4620	4620	0
196	20250319	181800	57270329	4620	4620	4620	4620	0
197	20250319	181700	57270329	4620	4620	4620	4620	0
198	20250319	181600	57270329	4620	4620	4620	4620	0
199	20250319	181500	57270329	4620	4620	4620	4620	0
200	20250319	181400	57270329	4620	4620	4620	4620	0
201	20250319	181300	57270329	4620	4620	4620	4620	0
202	20250319	181200	57270329	4620	4620	4620	4620	0
203	20250319	181100	57270329	4620	4620	4620	4620	0
204	20250319	181000	57270329	4620	4620	4620	4620	0
205	20250319	180900	57270329	4620	4620	4620	4620	0
206	20250319	180800	57270329	4620	4620	4620	4620	0
207	20250319	180700	57270329	4620	4620	4620	4620	0
208	20250319	180600	57270329	4620	4620	4620	4620	0
209	20250319	180500	57270329	4620	4620	4620	4620	0
210	20250319	180400	57270329	4620	4620	4620	4620	0
211	20250319	180300	57270329	4620	4620	4620	4620	0
212	20250319	180200	57270329	4620	4620	4620	4620	534
213	20250319	180100	57270329	4620	4620	4620	4620	0
214	20250319	180000	57270329	4620	4620	4620	4620	0
215	20250319	175900	57270329	4620	4620	4620	4620	0
216	20250319	175800	57270329	4620	4620	4620	4620	0
217	20250319	175700	57270329	4620	4620	4620	4620	0
218	20250319	175600	57270329	4620	4620	4620	4620	0
219	20250319	175500	57270329	4620	4620	4620	4620	0
220	20250319	175400	57270329	4620	4620	4620	4620	0
221	20250319	175300	57270329	4620	4620	4620	4620	0
222	20250319	175200	57270329	4620	4620	4620	4620	0
223	20250319	175100	57270329	4620	4620	4620	4620	0
224	20250319	175000	57270329	4620	4620	4620	4620	0
225	20250319	174900	57270329	4620	4620	4620	4620	0
226	20250319	174800	57270329	4620	4620	4620	4620	0
227	20250319	174700	57270329	4620	4620	4620	4620	0
228	20250319	174600	57270329	4620	4620	4620	4620	0
229	20250319	174500	57270329	4620	4620	4620	4620	0
230	20250319	174400	57270329	4620	4620	4620	4620	0
231	20250319	174300	57270329	4620	4620	4620	4620	0
232	20250319	174200	57270329	4620	4620	4620	4620	0
233	20250319	174100	57270329	4620	4620	4620	4620	0
234	20250319	174000	57270329	4620	4620	4620	4620	0
235	20250319	173900	57270329	4620	4620	4620	4620	0
236	20250319	173800	57270329	4620	4620	4620	4620	0
237	20250319	173700	57270329	4620	4620	4620	4620	0
238	20250319	173600	57270329	4620	4620	4620	4620	0
239	20250319	173500	57270329	4620	4620	4620	4620	0
240	20250319	173400	57270329	4620	4620	4620	4620	0
241	20250319	173300	57270329	4620	4620	4620	4620	0
242	20250319	173200	57270329	4620	4620	4620	4620	534
243	20250319	173100	57270329	4620	4620	4620	4620	0
244	20250319	173000	57270329	4620	4620	4620	4620	0
245	20250319	172900	57270329	4620	4620	4620	4620	0
246	20250319	172800	57270329	4620	4620	4620	4620	0
247	20250319	172700	57270329	4620	4620	4620	4620	0
248	20250319	172600	57270329	4620	4620	4620	4620	0
249	20250319	172500	57270329	4620	4620	4620	4620	0
250	20250319	172400	57270329	4620	4620	4620	4620	0
251	20250319	172300	57270329	4620	4620	4620	4620	0
252	20250319	172200	57270329	4620	4620	4620	4620	0
253	20250319	172100	57270329	4620	4620	4620	4620	0
254	20250319	172000	57270329	4620	4620	4620	4620	0
255	20250319	171900	57270329	4620	4620	4620	4620	0
256	20250319	171800	57270329	4620	4620	4620	4620	0
257	20250319	171700	57270329	4620	4620	4620	4620	0
258	20250319	171600	57270329	4620	4620	4620	4620	0
259	20250319	171500	57270329	4620	4620	4620	4620	0
260	20250319	171400	57270329	4620	4620	4620	4620	0
261	20250319	171300	57270329	4620	4620	4620	4620	0
262	20250319	171200	57270329	4620	4620	4620	4620	0
263	20250319	171100	57270329	4620	4620	4620	4620	0
264	20250319	171000	57270329	4620	4620	4620	4620	0
265	20250319	170900	57270329	4620	4620	4620	4620	0
266	20250319	170800	57270329	4620	4620	4620	4620	0
267	20250319	170700	57270329	4620	4620	4620	4620	0
268	20250319	170600	57270329	4620	4620	4620	4620	0
269	20250319	170500	57270329	4620	4620	4620	4620	0
270	20250319	170400	57270329	4620	4620	4620	4620	0
271	20250319	170300	57270329	4620	4620	4620	4620	0
272	20250319	170200	57270329	4620	4620	4620	4620	534
273	20250319	170100	57270329	4620	4620	4620	4620	0
274	20250319	170000	57270329	4620	4620	4620	4620	0
275	20250319	165900	57270329	4620	4620	4620	4620	0
276	20250319	165800	57270329	4620	4620	4620	4620	0
277	20250319	165700	57270329	4620	4620	4620	4620	0
278	20250319	165600	57270329	4620	4620	4620	4620	0
279	20250319	165500	57270329	4620	4620	4620	4620	0
280	20250319	165400	57270329	4620	4620	4620	4620	0
281	20250319	165300	57270329	4620	4620	4620	4620	0
282	20250319	165200	57270329	4620	4620	4620	4620	0
283	20250319	165100	57270329	4620	4620	4620	4620	0
284	20250319	165000	57270329	4620	4620	4620	4620	0
285	20250319	164900	57270329	4620	4620	4620	4620	0
286	20250319	164800	57270329	4620	4620	4620	4620	0
287	20250319	164700	57270329	4620	4620	4620	4620	0
288	20250319	164600	57270329	4620	4620	4620	4620	0
289	20250319	164500	57270329	4620	4620	4620	4620	0
290	20250319	164400	57270329	4620	4620	4620	4620	0
291	20250319	164300	57270329	4620	4620	4620	4620	0
292	20250319	164200	57270329	4620	4620	4620	4620	0
293	20250319	164100	57270329	4620	4620	4620	4620	0
294	20250319	164000	57270329	4620	4620	4620	4620	0
295	20250319	163900	57270329	4620	4620	4620	4620	0
296	20250319	163800	57270329	4620	4620	4620	4620	0
297	20250319	163700	57270329	4620	4620	4620	4620	0
298	20250319	163600	57270329	4620	4620	4620	4620	0
299	20250319	163500	57270329	4620	4620	4620	4620	0
300	20250319	163400	57270329	4620	4620	4620	4620	0
301	20250319	163300	57270329	4620	4620	4620	4620	0
302	20250319	163200	57270329	4620	4620	4620	4620	534
303	20250319	163100	57270329	4620	4620	4620	4620	0
304	20250319	163000	57270329	4620	4620	4620	4620	0
305	20250319	162900	57270329	4620	4620	4620	4620	0
306	20250319	162800	57270329	4620	4620	4620	4620	0
307	20250319	162700	57270329	4620	4620	4620	4620	0
308	20250319	162600	57270329	4620	4620	4620	4620	0
309	20250319	162500	57270329	4620	4620	4620	4620	0
310	20250319	162400	57270329	4620	4620	4620	4620	0
311	20250319	162300	57270329	4620	4620	4620	4620	0
312	20250319	162200	57270329	4620	4620	4620	4620	0
313	20250319	162100	57270329	4620	4620	4620	4620	0
314	20250319	162000	57270329	4620	4620	4620	4620	0
315	20250319	161900	57270329	4620	4620	4620	4620	0
316	20250319	161800	57270329	4620	4620	4620	4620	0
317	20250319	161700	57270329	4620	4620	4620	4620	0
318	20250319	161600	57270329	4620	4620	4620	4620	0
319	20250319	161500	57270329	4620	4620	4620	4620	0
320	20250319	161400	57270329	4620	4620	4620	4620	0
321	20250319	161300	57270329	4620	4620	4620	4620	0
322	20250319	161200	57270329	4620	4620	4620	4620	0
323	20250319	161100	57270329	4620	4620	4620	4620	0
324	20250319	161000	57270329	4620	4620	4620	4620	0
325	20250319	160900	57270329	4620	4620	4620	4620	0
326	20250319	160800	57270329	4620	4620	4620	4620	0
327	20250319	160700	57270329	4620	4620	4620	4620	0
328	20250319	160600	57270329	4620	4620	4620	4620	0
329	20250319	160500	57270329	4620	4620	4620	4620	0
330	20250319	160400	57270329	4620	4620	4620	4620	0
331	20250319	160300	57270329	4620	4620	4620	4620	0
332	20250319	160200	57270329	4620	4620	4620	4620	534
333	20250319	160100	57270329	4620	4620	4620	4620	0
334	20250319	160000	57270329	4620	4620	4620	4620	0
335	20250319	155900	57270329	4620	4620	4620	4620	0
336	20250319	155800	57270329	4620	4620	4620	4620	0
337	20250319	155700	57270329	4620	4620	4620	4620	0
338	20250319	155600	57270329	4620	4620	4620	4620	0
339	20250319	155500	57270329	4620	4620	4620	4620	0
340	20250319	155400	57270329	4620	4620	4620	4620	0
341	20250319	155300	57270329	4620	4620	4620	4620	0
342	20250319	155200	57270329	4620	4620	4620	4620	0
343	20250319	155100	57270329	4620	4620	4620	4620	0
344	20250319	155000	57270329	4620	4620	4620	4620	0
345	20250319	154900	57270329	4620	4620	4620	4620	0
346	20250319	154800	57270329	4620	4620	4620	4620	0
347	20250319	154700	57270329	4620	4620	4620	4620	0
348	20250319	154600	57270329	4620	4620	4620	4620	0
349	20250319	154500	57270329	4620	4620	4620	4620	0
350	20250319	154400	57270329	4620	4620	4620	4620	0
351	20250319	154300	57270329	4620	4620	4620	4620	0
352	20250319	154200	57270329	4620	4620	4620	4620	0
353	20250319	154100	57270329	4620	4620	4620	4620	0
354	20250319	154000	57270329	4620	4620	4620	4620	0
355	20250319	153900	57270329	4620	4620	4620	4620	0
356	20250319	153800	57270329	4620	4620	4620	4620	0
357	20250319	153700	57270329	4620	4620	4620	4620	0
358	20250319	153600	57270329	4620	4620	4620	4620	0
359	20250319	153500	57270329	4620	4620	4620	4620	0
360	20250319	153400	57270329	4620	4620	4620	4620	0
361	20250319	153300	57270329	4620	4620	4620	4620	0
362	20250319	153200	57270329	4620	4620	4620	4620	534
363	20250319	153100	57270329	4620	4620	4620	4620	0
364	20250319	153000	57270329	4620	4620	4620	4620	534
365	20250319	152900	54803249	4620	4620	4620	4620	0
366	20250319	152800	54803249	4620	4620	4620	4620	0
367	20250319	152700	54803249	4620	4620	4620	4620	0
368	20250319	152600	54803249	4620	4620	4620	4620	0
369	20250319	152500	54803249	4620	4620	4620	4620	0
370	20250319	152400	54803249	4620	4620	4620	4620	0
371	20250319	152300	54803249	4620	4620	4620	4620	0
372	20250319	152200	54803249	4620	4620	4620	4620	0
373	20250319	152100	54803249	4620	4620	4620	4620	0
374	20250319	152000	54803249	4620	4620	4620	4620	0
375	20250319	151900	54803249	4620	4730	4750	4620	864
376	20250319	151800	50762430	4745	4750	4755	4640	1120
377	20250319	151700	45533025	4755	4750	4755	4750	10
378	20250319	151600	45485495	4760	4760	4760	4760	1
379	20250319	151500	45480735	4765	4730	4765	4720	803
380	20250319	151400	41682805	4730	4710	4755	4710	1459
381	20250319	151300	34781430	4700	4670	4700	4670	655
382	20250319	151200	31712650	4675	4665	4675	4665	211
383	20250319	151100	30727905	4660	4655	4660	4655	89
384	20250319	151000	30313480	4660	4660	4660	4660	0
385	20250319	150900	30313480	4660	4660	4660	4660	0
386	20250319	150800	30313480	4660	4660	4660	4660	0
387	20250319	150700	30313480	4660	4660	4660	4660	0
388	20250319	150600	30313480	4660	4660	4660	4660	0
389	20250319	150500	30313480	4660	4660	4660	4660	0
390	20250319	150400	30313480	4660	4660	4660	4660	0
391	20250319	150300	30313480	4660	4660	4660	4660	0
392	20250319	150200	30313480	4660	4660	4660	4660	0
393	20250319	150100	30313480	4660	4660	4660	4660	0
394	20250319	150000	30313480	4660	4660	4660	4660	0
395	20250319	145900	30313480	4660	4660	4660	4660	0
396	20250319	145800	30313480	4660	4660	4660	4660	0
397	20250319	145700	30313480	4660	4660	4660	4660	0
398	20250319	145600	30313480	4660	4660	4660	4660	0
399	20250319	145500	30313480	4660	4660	4660	4660	0
400	20250319	145400	30313480	4660	4660	4660	4660	0
401	20250319	145300	30313480	4660	4630	4660	4625	251
402	20250319	145200	29152525	4670	4670	4670	4670	0
403	20250319	145100	29152525	4670	4670	4670	4670	0
404	20250319	145000	29152525	4670	4670	4670	4670	0
405	20250319	144900	29152525	4670	4670	4670	4670	0
406	20250319	144800	29152525	4670	4670	4670	4670	0
407	20250319	144700	29152525	4670	4670	4670	4670	0
408	20250319	144600	29152525	4670	4670	4670	4670	0
409	20250319	144500	29152525	4670	4670	4670	4670	0
410	20250319	144400	29152525	4670	4670	4670	4670	0
411	20250319	144300	29152525	4670	4670	4670	4670	0
412	20250319	144200	29152525	4670	4670	4670	4670	0
413	20250319	144100	29152525	4670	4670	4670	4670	0
414	20250319	144000	29152525	4670	4670	4670	4670	0
415	20250319	143900	29152525	4670	4670	4670	4670	0
416	20250319	143800	29152525	4670	4670	4670	4670	0
417	20250319	143700	29152525	4670	4670	4670	4670	0
418	20250319	143600	29152525	4670	4670	4670	4670	0
419	20250319	143500	29152525	4670	4670	4670	4670	0
420	20250319	143400	29152525	4670	4670	4670	4670	0
421	20250319	143300	29152525	4670	4670	4670	4670	0
422	20250319	143200	29152525	4670	4670	4670	4670	0
423	20250319	143100	29152525	4670	4670	4670	4670	0
424	20250319	143000	29152525	4670	4670	4670	4670	0
425	20250319	142900	29152525	4670	4670	4670	4670	0
426	20250319	142800	29152525	4670	4670	4670	4670	0
427	20250319	142700	29152525	4670	4670	4670	4670	0
428	20250319	142600	29152525	4670	4670	4670	4670	0
429	20250319	142500	29152525	4670	4670	4670	4670	0
430	20250319	142400	29152525	4670	4670	4670	4670	0
431	20250319	142300	29152525	4670	4670	4670	4670	0
432	20250319	142200	29152525	4670	4670	4670	4670	0
433	20250319	142100	29152525	4670	4670	4670	4670	0
434	20250319	142000	29152525	4670	4670	4670	4670	0
435	20250319	141900	29152525	4670	4670	4670	4670	0
436	20250319	141800	29152525	4670	4670	4670	4670	0
437	20250319	141700	29152525	4670	4670	4670	4670	0
438	20250319	141600	29152525	4670	4670	4670	4670	0
439	20250319	141500	29152525	4670	4670	4670	4670	0
440	20250319	141400	29152525	4670	4670	4670	4670	0
441	20250319	141300	29152525	4670	4670	4670	4670	0
442	20250319	141200	29152525	4670	4670	4670	4670	0
443	20250319	141100	29152525	4670	4670	4670	4670	0
444	20250319	141000	29152525	4670	4670	4670	4670	0
445	20250319	140900	29152525	4670	4670	4670	4670	0
446	20250319	140800	29152525	4670	4670	4670	4670	0
447	20250319	140700	29152525	4670	4670	4670	4670	0
448	20250319	140600	29152525	4670	4670	4670	4670	0
449	20250319	140500	29152525	4670	4670	4670	4670	0
450	20250319	140400	29152525	4670	4670	4670	4670	2
451	20250319	140300	29143185	4670	4670	4670	4670	0
452	20250319	140200	29143185	4670	4670	4670	4670	0
453	20250319	140100	29143185	4670	4670	4670	4670	1
454	20250319	140000	29138515	4675	4675	4675	4675	0
455	20250319	135900	29138515	4675	4675	4675	4675	0
456	20250319	135800	29138515	4675	4675	4675	4675	0
457	20250319	135700	29138515	4675	4675	4675	4675	0
458	20250319	135600	29138515	4675	4675	4675	4675	0
459	20250319	135500	29138515	4675	4675	4675	4675	0
460	20250319	135400	29138515	4675	4675	4675	4675	0
461	20250319	135300	29138515	4675	4675	4675	4675	39
462	20250319	135200	28956190	4675	4675	4675	4675	50
463	20250319	135100	28722440	4675	4675	4675	4675	0
464	20250319	135000	28722440	4675	4675	4675	4675	0
465	20250319	134900	28722440	4675	4675	4675	4675	0
466	20250319	134800	28722440	4675	4675	4675	4675	55
467	20250319	134700	28465315	4675	4675	4675	4675	0
468	20250319	134600	28465315	4675	4675	4675	4675	0
469	20250319	134500	28465315	4675	4675	4675	4675	7
470	20250319	134400	28432590	4675	4675	4675	4675	0
471	20250319	134300	28432590	4675	4675	4675	4675	0
472	20250319	134200	28432590	4675	4675	4675	4675	0
473	20250319	134100	28432590	4675	4675	4675	4675	8
474	20250319	134000	28395190	4675	4675	4675	4675	2
475	20250319	133900	28385840	4675	4675	4675	4675	52
476	20250319	133800	28142740	4675	4675	4675	4675	0
477	20250319	133700	28142740	4675	4675	4675	4675	0
478	20250319	133600	28142740	4675	4675	4675	4675	0
479	20250319	133500	28142740	4675	4675	4675	4675	3
480	20250319	133400	28128715	4670	4670	4670	4670	0
481	20250319	133300	28128715	4670	4670	4670	4670	22
482	20250319	133200	28025975	4670	4670	4670	4670	38
483	20250319	133100	27848515	4670	4670	4670	4670	0
484	20250319	133000	27848515	4670	4670	4670	4670	0
485	20250319	132900	27848515	4670	4670	4670	4670	341
486	20250319	132800	26256045	4675	4670	4675	4670	87
487	20250319	132700	25849750	4670	4670	4670	4670	14
488	20250319	132600	25784370	4665	4640	4665	4640	517
489	20250319	132500	23384140	4640	4640	4640	4640	150
490	20250319	132400	22688140	4640	4635	4640	4635	100
491	20250319	132300	22224155	4625	4625	4625	4625	0
492	20250319	132200	22224155	4625	4625	4625	4625	0
493	20250319	132100	22224155	4625	4625	4625	4625	0
494	20250319	132000	22224155	4625	4625	4625	4625	0
495	20250319	131900	22224155	4625	4625	4625	4625	0
496	20250319	131800	22224155	4625	4625	4625	4625	0
497	20250319	131700	22224155	4625	4625	4625	4625	0
498	20250319	131600	22224155	4625	4625	4625	4625	0
499	20250319	131500	22224155	4625	4625	4625	4625	0
500	20250319	131400	22224155	4625	4625	4625	4625	247
501	20250319	131300	21081780	4635	4635	4635	4635	0
502	20250319	131200	21081780	4635	4635	4635	4635	0
503	20250319	131100	21081780	4635	4635	4635	4635	0
504	20250319	131000	21081780	4635	4635	4635	4635	0
505	20250319	130900	21081780	4635	4635	4635	4635	0
506	20250319	130800	21081780	4635	4635	4635	4635	0
507	20250319	130700	21081780	4635	4635	4635	4635	0
508	20250319	130600	21081780	4635	4635	4635	4635	0
509	20250319	130500	21081780	4635	4635	4635	4635	0
510	20250319	130400	21081780	4635	4635	4635	4635	0
511	20250319	130300	21081780	4635	4635	4635	4635	0
512	20250319	130200	21081780	4635	4635	4635	4635	0
513	20250319	130100	21081780	4635	4635	4635	4635	0
514	20250319	130000	21081780	4635	4635	4635	4635	0
515	20250319	125900	21081780	4635	4635	4635	4635	0
516	20250319	125800	21081780	4635	4635	4635	4635	1
517	20250319	125700	21077145	4635	4635	4635	4635	1
518	20250319	125600	21072510	4625	4625	4625	4625	0
519	20250319	125500	21072510	4625	4625	4625	4625	0
520	20250319	125400	21072510	4625	4625	4625	4625	0
521	20250319	125300	21072510	4625	4625	4625	4625	0
522	20250319	125200	21072510	4625	4625	4625	4625	0
523	20250319	125100	21072510	4625	4625	4625	4625	0
524	20250319	125000	21072510	4625	4625	4625	4625	0
525	20250319	124900	21072510	4625	4625	4625	4625	0
526	20250319	124800	21072510	4625	4625	4625	4625	0
527	20250319	124700	21072510	4625	4625	4625	4625	0
528	20250319	124600	21072510	4625	4625	4625	4625	0
529	20250319	124500	21072510	4625	4625	4625	4625	0
530	20250319	124400	21072510	4625	4625	4625	4625	0
531	20250319	124300	21072510	4625	4625	4625	4625	0
532	20250319	124200	21072510	4625	4625	4625	4625	0
533	20250319	124100	21072510	4625	4625	4625	4625	0
534	20250319	124000	21072510	4625	4625	4625	4625	0
535	20250319	123900	21072510	4625	4625	4625	4625	0
536	20250319	123800	21072510	4625	4625	4625	4625	0
537	20250319	123700	21072510	4625	4625	4625	4625	0
538	20250319	123600	21072510	4625	4625	4625	4625	37
539	20250319	123500	20901385	4635	4635	4635	4635	0
540	20250319	123400	20901385	4635	4635	4635	4635	0
541	20250319	123300	20901385	4635	4635	4635	4635	0
542	20250319	123200	20901385	4635	4635	4635	4635	0
543	20250319	123100	20901385	4635	4635	4635	4635	0
544	20250319	123000	20901385	4635	4635	4635	4635	0
545	20250319	122900	20901385	4635	4635	4635	4635	0
546	20250319	122800	20901385	4635	4635	4635	4635	0
547	20250319	122700	20901385	4635	4635	4635	4635	0
548	20250319	122600	20901385	4635	4635	4635	4635	0
549	20250319	122500	20901385	4635	4635	4635	4635	0
550	20250319	122400	20901385	4635	4635	4635	4635	0
551	20250319	122300	20901385	4635	4635	4635	4635	0
552	20250319	122200	20901385	4635	4635	4635	4635	0
553	20250319	122100	20901385	4635	4635	4635	4635	0
554	20250319	122000	20901385	4635	4635	4635	4635	0
555	20250319	121900	20901385	4635	4635	4635	4635	0
556	20250319	121800	20901385	4635	4635	4635	4635	0
557	20250319	121700	20901385	4635	4635	4635	4635	0
558	20250319	121600	20901385	4635	4635	4635	4635	0
559	20250319	121500	20901385	4635	4635	4635	4635	0
560	20250319	121400	20901385	4635	4635	4635	4635	0
561	20250319	121300	20901385	4635	4635	4635	4635	0
562	20250319	121200	20901385	4635	4635	4635	4635	0
563	20250319	121100	20901385	4635	4635	4635	4635	0
564	20250319	121000	20901385	4635	4635	4635	4635	0
565	20250319	120900	20901385	4635	4635	4635	4635	1
566	20250319	120800	20896750	4590	4590	4590	4590	0
567	20250319	120700	20896750	4590	4590	4590	4590	0
568	20250319	120600	20896750	4590	4590	4590	4590	0
569	20250319	120500	20896750	4590	4590	4590	4590	0
570	20250319	120400	20896750	4590	4590	4590	4590	0
571	20250319	120300	20896750	4590	4590	4590	4590	0
572	20250319	120200	20896750	4590	4590	4590	4590	0
573	20250319	120100	20896750	4590	4590	4590	4590	0
574	20250319	120000	20896750	4590	4590	4590	4590	0
575	20250319	115900	20896750	4590	4590	4590	4590	0
576	20250319	115800	20896750	4590	4590	4590	4590	0
577	20250319	115700	20896750	4590	4590	4590	4590	0
578	20250319	115600	20896750	4590	4590	4590	4590	0
579	20250319	115500	20896750	4590	4590	4590	4590	0
580	20250319	115400	20896750	4590	4590	4590	4590	0
581	20250319	115300	20896750	4590	4590	4590	4590	0
582	20250319	115200	20896750	4590	4590	4590	4590	0
583	20250319	115100	20896750	4590	4590	4590	4590	0
584	20250319	115000	20896750	4590	4590	4590	4590	0
585	20250319	114900	20896750	4590	4590	4590	4590	0
586	20250319	114800	20896750	4590	4590	4590	4590	0
587	20250319	114700	20896750	4590	4590	4590	4590	1
588	20250319	114600	20892160	4590	4590	4590	4590	0
589	20250319	114500	20892160	4590	4590	4590	4590	1000
590	20250319	114400	16302160	4590	4590	4590	4590	0
591	20250319	114300	16302160	4590	4590	4590	4590	1
592	20250319	114200	16297570	4595	4595	4595	4595	1
593	20250319	114100	16292975	4635	4635	4635	4635	0
594	20250319	114000	16292975	4635	4635	4635	4635	0
595	20250319	113900	16292975	4635	4635	4635	4635	0
596	20250319	113800	16292975	4635	4635	4635	4635	0
597	20250319	113700	16292975	4635	4635	4635	4635	0
598	20250319	113600	16292975	4635	4635	4635	4635	0
599	20250319	113500	16292975	4635	4635	4635	4635	0
600	20250319	113400	16292975	4635	4635	4635	4635	0
601	20250319	113300	16292975	4635	4635	4635	4635	0
602	20250319	113200	16292975	4635	4635	4635	4635	0
603	20250319	113100	16292975	4635	4635	4635	4635	0
604	20250319	113000	16292975	4635	4635	4635	4635	0
605	20250319	112900	16292975	4635	4635	4635	4635	0
606	20250319	112800	16292975	4635	4635	4635	4635	0
607	20250319	112700	16292975	4635	4635	4635	4635	0
608	20250319	112600	16292975	4635	4635	4635	4635	0
609	20250319	112500	16292975	4635	4635	4635	4635	0
610	20250319	112400	16292975	4635	4635	4635	4635	0
611	20250319	112300	16292975	4635	4635	4635	4635	0
612	20250319	112200	16292975	4635	4635	4635	4635	0
613	20250319	112100	16292975	4635	4635	4635	4635	0
614	20250319	112000	16292975	4635	4635	4635	4635	0
615	20250319	111900	16292975	4635	4635	4635	4635	0
616	20250319	111800	16292975	4635	4635	4635	4635	0
617	20250319	111700	16292975	4635	4635	4635	4635	0
618	20250319	111600	16292975	4635	4635	4635	4635	2
619	20250319	111500	16283705	4590	4590	4590	4590	0
620	20250319	111400	16283705	4590	4590	4590	4590	3
621	20250319	111300	16269935	4635	4635	4635	4635	0
622	20250319	111200	16269935	4635	4635	4635	4635	1
623	20250319	111100	16265300	4590	4590	4590	4590	200
624	20250319	111000	15347300	4595	4595	4595	4595	0
625	20250319	110900	15347300	4595	4595	4595	4595	0
626	20250319	110800	15347300	4595	4595	4595	4595	0
627	20250319	110700	15347300	4595	4595	4595	4595	0
628	20250319	110600	15347300	4595	4595	4595	4595	200
629	20250319	110500	14428300	4590	4625	4625	4590	50
630	20250319	110400	14197405	4655	4630	4655	4630	6
631	20250319	110300	14169500	4630	4630	4630	4630	0
632	20250319	110200	14169500	4630	4630	4630	4630	0
633	20250319	110100	14169500	4630	4630	4630	4630	0
634	20250319	110000	14169500	4630	4630	4630	4630	0
635	20250319	105900	14169500	4630	4625	4630	4610	272
636	20250319	105800	12915075	4640	4640	4640	4640	0
637	20250319	105700	12915075	4640	4640	4640	4640	0
638	20250319	105600	12915075	4640	4640	4640	4640	0
639	20250319	105500	12915075	4640	4640	4640	4640	0
640	20250319	105400	12915075	4640	4640	4640	4640	0
641	20250319	105300	12915075	4640	4640	4640	4640	0
642	20250319	105200	12915075	4640	4640	4640	4640	0
643	20250319	105100	12915075	4640	4640	4640	4640	1000
644	20250319	105000	8275075	4665	4665	4665	4665	0
645	20250319	104900	8275075	4665	4665	4665	4665	0
646	20250319	104800	8275075	4665	4665	4665	4665	0
647	20250319	104700	8275075	4665	4665	4665	4665	0
648	20250319	104600	8275075	4665	4665	4665	4665	0
649	20250319	104500	8275075	4665	4645	4665	4645	6
650	20250319	104400	8247135	4645	4645	4645	4645	0
651	20250319	104300	8247135	4645	4645	4645	4645	0
652	20250319	104200	8247135	4645	4645	4645	4645	0
653	20250319	104100	8247135	4645	4645	4645	4645	0
654	20250319	104000	8247135	4645	4645	4645	4645	0
655	20250319	103900	8247135	4645	4645	4645	4645	0
656	20250319	103800	8247135	4645	4645	4645	4645	0
657	20250319	103700	8247135	4645	4645	4645	4645	0
658	20250319	103600	8247135	4645	4645	4645	4645	0
659	20250319	103500	8247135	4645	4645	4645	4645	0
660	20250319	103400	8247135	4645	4645	4645	4645	0
661	20250319	103300	8247135	4645	4640	4645	4640	17
662	20250319	103200	8168205	4640	4640	4640	4640	0
663	20250319	103100	8168205	4640	4635	4640	4635	1236
664	20250319	103000	2439335	4635	4635	4635	4635	0
665	20250319	102900	2439335	4635	4635	4635	4635	0
666	20250319	102800	2439335	4635	4635	4635	4635	0
667	20250319	102700	2439335	4635	4635	4635	4635	0
668	20250319	102600	2439335	4635	4635	4635	4635	0
669	20250319	102500	2439335	4635	4635	4635	4635	0
670	20250319	102400	2439335	4635	4635	4635	4635	0
671	20250319	102300	2439335	4635	4635	4635	4635	0
672	20250319	102200	2439335	4635	4635	4635	4635	0
673	20250319	102100	2439335	4635	4635	4635	4635	0
674	20250319	102000	2439335	4635	4635	4635	4635	0
675	20250319	101900	2439335	4635	4635	4635	4635	0
676	20250319	101800	2439335	4635	4635	4635	4635	0
677	20250319	101700	2439335	4635	4635	4635	4635	1
678	20250319	101600	2434700	4625	4625	4625	4625	0
679	20250319	101500	2434700	4625	4630	4630	4625	2
680	20250319	101400	2425445	4630	4630	4630	4630	0
681	20250319	101300	2425445	4630	4630	4630	4630	0
682	20250319	101200	2425445	4630	4630	4630	4630	0
683	20250319	101100	2425445	4630	4630	4630	4630	1
684	20250319	101000	2420815	4635	4640	4640	4635	67
685	20250319	100900	2110265	4645	4645	4645	4645	0
686	20250319	100800	2110265	4645	4645	4645	4645	0
687	20250319	100700	2110265	4645	4645	4645	4645	0
688	20250319	100600	2110265	4645	4645	4645	4645	0
689	20250319	100500	2110265	4645	4645	4645	4645	0
690	20250319	100400	2110265	4645	4645	4645	4645	0
691	20250319	100300	2110265	4645	4645	4645	4645	0
692	20250319	100200	2110265	4645	4645	4645	4645	1
693	20250319	100100	2105620	4680	4680	4680	4680	0
694	20250319	100000	2105620	4680	4680	4680	4680	1
695	20250319	095900	2100940	4615	4615	4615	4615	0
696	20250319	095800	2100940	4615	4675	4675	4615	17
697	20250319	095700	2022005	4680	4670	4680	4670	60
698	20250319	095600	1741420	4670	4670	4670	4670	0
699	20250319	095500	1741420	4670	4670	4670	4670	0
700	20250319	095400	1741420	4670	4670	4670	4670	0
701	20250319	095300	1741420	4670	4670	4670	4670	0
702	20250319	095200	1741420	4670	4670	4670	4670	0
703	20250319	095100	1741420	4670	4670	4670	4670	0
704	20250319	095000	1741420	4670	4670	4670	4670	0
705	20250319	094900	1741420	4670	4670	4670	4670	0
706	20250319	094800	1741420	4670	4670	4670	4670	0
707	20250319	094700	1741420	4670	4670	4670	4670	0
708	20250319	094600	1741420	4670	4670	4670	4670	0
709	20250319	094500	1741420	4670	4670	4670	4670	0
710	20250319	094400	1741420	4670	4670	4670	4670	1
711	20250319	094300	1736750	4670	4670	4670	4670	0
712	20250319	094200	1736750	4670	4670	4670	4670	0
713	20250319	094100	1736750	4670	4670	4670	4670	0
714	20250319	094000	1736750	4670	4665	4670	4665	2
715	20250319	093900	1727415	4610	4665	4665	4610	91
716	20250319	093800	1307815	4665	4665	4665	4665	3
717	20250319	093700	1293820	4675	4675	4675	4675	0
718	20250319	093600	1293820	4675	4675	4675	4675	0
719	20250319	093500	1293820	4675	4675	4675	4675	0
720	20250319	093400	1293820	4675	4675	4675	4675	0
721	20250319	093300	1293820	4675	4675	4675	4675	0
722	20250319	093200	1293820	4675	4675	4675	4675	0
723	20250319	093100	1293820	4675	4675	4675	4675	0
724	20250319	093000	1293820	4675	4675	4675	4675	0
725	20250319	092900	1293820	4675	4675	4675	4675	0
726	20250319	092800	1293820	4675	4675	4675	4675	0
727	20250319	092700	1293820	4675	4675	4675	4675	0
728	20250319	092600	1293820	4675	4675	4675	4675	0
729	20250319	092500	1293820	4675	4675	4675	4675	0
730	20250319	092400	1293820	4675	4675	4675	4675	0
731	20250319	092300	1293820	4675	4675	4675	4675	0
732	20250319	092200	1293820	4675	4675	4675	4675	0
733	20250319	092100	1293820	4675	4675	4675	4675	0
734	20250319	092000	1293820	4675	4675	4675	4675	0
735	20250319	091900	1293820	4675	4675	4675	4675	0
736	20250319	091800	1293820	4675	4675	4675	4675	0
737	20250319	091700	1293820	4675	4675	4675	4675	0
738	20250319	091600	1293820	4675	4675	4675	4675	0
739	20250319	091500	1293820	4675	4675	4675	4675	0
740	20250319	091400	1293820	4675	4675	4675	4675	0
741	20250319	091300	1293820	4675	4675	4675	4675	0
742	20250319	091200	1293820	4675	4675	4675	4675	0
743	20250319	091100	1293820	4675	4675	4675	4675	0
744	20250319	091000	1293820	4675	4675	4675	4675	0
745	20250319	090900	1293820	4675	4675	4675	4675	0
746	20250319	090800	1293820	4675	4675	4675	4675	0
747	20250319	090700	1293820	4675	4675	4675	4675	0
748	20250319	090600	1293820	4675	4675	4675	4675	0
749	20250319	090500	1293820	4675	4675	4675	4675	0
750	20250319	090400	1293820	4675	4675	4675	4675	2
751	20250319	090300	1284470	4675	4675	4675	4675	1
752	20250319	090200	1279795	4640	4635	4640	4635	33
753	20250319	090100	1126765	4640	4640	4640	4640	0
754	20250319	090000	1126765	4640	4635	4640	4635	243