KissMeData/008370/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	185200	31041802	4035	4035	4035	4035	449
3	20250319	185100	31041802	4035	4035	4035	4035	0
4	20250319	185000	31041802	4035	4035	4035	4035	0
5	20250319	184900	31041802	4035	4035	4035	4035	0
6	20250319	184800	31041802	4035	4035	4035	4035	0
7	20250319	184700	31041802	4035	4035	4035	4035	0
8	20250319	184600	31041802	4035	4035	4035	4035	0
9	20250319	184500	31041802	4035	4035	4035	4035	0
10	20250319	184400	31041802	4035	4035	4035	4035	0
11	20250319	184300	31041802	4035	4035	4035	4035	0
12	20250319	184200	31041802	4035	4035	4035	4035	0
13	20250319	184100	31041802	4035	4035	4035	4035	0
14	20250319	184000	31041802	4035	4035	4035	4035	0
15	20250319	183900	31041802	4035	4035	4035	4035	0
16	20250319	183800	31041802	4035	4035	4035	4035	0
17	20250319	183700	31041802	4035	4035	4035	4035	0
18	20250319	183600	31041802	4035	4035	4035	4035	0
19	20250319	183500	31041802	4035	4035	4035	4035	0
20	20250319	183400	31041802	4035	4035	4035	4035	0
21	20250319	183300	31041802	4035	4035	4035	4035	0
22	20250319	183200	31041802	4035	4035	4035	4035	0
23	20250319	183100	31041802	4035	4035	4035	4035	0
24	20250319	183000	31041802	4035	4035	4035	4035	0
25	20250319	182900	31041802	4035	4035	4035	4035	0
26	20250319	182800	31041802	4035	4035	4035	4035	0
27	20250319	182700	31041802	4035	4035	4035	4035	0
28	20250319	182600	31041802	4035	4035	4035	4035	0
29	20250319	182500	31041802	4035	4035	4035	4035	0
30	20250319	182400	31041802	4035	4035	4035	4035	0
31	20250319	182300	31041802	4035	4035	4035	4035	0
32	20250319	182200	31041802	4035	4035	4035	4035	449
33	20250319	182100	31041802	4035	4035	4035	4035	0
34	20250319	182000	31041802	4035	4035	4035	4035	0
35	20250319	181900	31041802	4035	4035	4035	4035	0
36	20250319	181800	31041802	4035	4035	4035	4035	0
37	20250319	181700	31041802	4035	4035	4035	4035	0
38	20250319	181600	31041802	4035	4035	4035	4035	0
39	20250319	181500	31041802	4035	4035	4035	4035	0
40	20250319	181400	31041802	4035	4035	4035	4035	0
41	20250319	181300	31041802	4035	4035	4035	4035	0
42	20250319	181200	31041802	4035	4035	4035	4035	0
43	20250319	181100	31041802	4035	4035	4035	4035	0
44	20250319	181000	31041802	4035	4035	4035	4035	0
45	20250319	180900	31041802	4035	4035	4035	4035	0
46	20250319	180800	31041802	4035	4035	4035	4035	0
47	20250319	180700	31041802	4035	4035	4035	4035	0
48	20250319	180600	31041802	4035	4035	4035	4035	0
49	20250319	180500	31041802	4035	4035	4035	4035	0
50	20250319	180400	31041802	4035	4035	4035	4035	0
51	20250319	180300	31041802	4035	4035	4035	4035	0
52	20250319	180200	31041802	4035	4035	4035	4035	0
53	20250319	180100	31041802	4035	4035	4035	4035	0
54	20250319	180000	31041802	4035	4035	4035	4035	0
55	20250319	175900	31041802	4035	4035	4035	4035	0
56	20250319	175800	31041802	4035	4035	4035	4035	0
57	20250319	175700	31041802	4035	4035	4035	4035	0
58	20250319	175600	31041802	4035	4035	4035	4035	0
59	20250319	175500	31041802	4035	4035	4035	4035	0
60	20250319	175400	31041802	4035	4035	4035	4035	0
61	20250319	175300	31041802	4035	4035	4035	4035	0
62	20250319	175200	31041802	4035	4035	4035	4035	449
63	20250319	175100	31041802	4035	4035	4035	4035	0
64	20250319	175000	31041802	4035	4035	4035	4035	0
65	20250319	174900	31041802	4035	4035	4035	4035	0
66	20250319	174800	31041802	4035	4035	4035	4035	0
67	20250319	174700	31041802	4035	4035	4035	4035	0
68	20250319	174600	31041802	4035	4035	4035	4035	0
69	20250319	174500	31041802	4035	4035	4035	4035	0
70	20250319	174400	31041802	4035	4035	4035	4035	0
71	20250319	174300	31041802	4035	4035	4035	4035	0
72	20250319	174200	31041802	4035	4035	4035	4035	0
73	20250319	174100	31041802	4035	4035	4035	4035	0
74	20250319	174000	31041802	4035	4035	4035	4035	0
75	20250319	173900	31041802	4035	4035	4035	4035	0
76	20250319	173800	31041802	4035	4035	4035	4035	0
77	20250319	173700	31041802	4035	4035	4035	4035	0
78	20250319	173600	31041802	4035	4035	4035	4035	0
79	20250319	173500	31041802	4035	4035	4035	4035	0
80	20250319	173400	31041802	4035	4035	4035	4035	0
81	20250319	173300	31041802	4035	4035	4035	4035	0
82	20250319	173200	31041802	4035	4035	4035	4035	0
83	20250319	173100	31041802	4035	4035	4035	4035	0
84	20250319	173000	31041802	4035	4035	4035	4035	0
85	20250319	172900	31041802	4035	4035	4035	4035	0
86	20250319	172800	31041802	4035	4035	4035	4035	0
87	20250319	172700	31041802	4035	4035	4035	4035	0
88	20250319	172600	31041802	4035	4035	4035	4035	0
89	20250319	172500	31041802	4035	4035	4035	4035	0
90	20250319	172400	31041802	4035	4035	4035	4035	0
91	20250319	172300	31041802	4035	4035	4035	4035	0
92	20250319	172200	31041802	4035	4035	4035	4035	449
93	20250319	172100	31041802	4035	4035	4035	4035	0
94	20250319	172000	31041802	4035	4035	4035	4035	0
95	20250319	171900	31041802	4035	4035	4035	4035	0
96	20250319	171800	31041802	4035	4035	4035	4035	0
97	20250319	171700	31041802	4035	4035	4035	4035	0
98	20250319	171600	31041802	4035	4035	4035	4035	0
99	20250319	171500	31041802	4035	4035	4035	4035	0
100	20250319	171400	31041802	4035	4035	4035	4035	0
101	20250319	171300	31041802	4035	4035	4035	4035	0
102	20250319	171200	31041802	4035	4035	4035	4035	0
103	20250319	171100	31041802	4035	4035	4035	4035	0
104	20250319	171000	31041802	4035	4035	4035	4035	0
105	20250319	170900	31041802	4035	4035	4035	4035	0
106	20250319	170800	31041802	4035	4035	4035	4035	0
107	20250319	170700	31041802	4035	4035	4035	4035	0
108	20250319	170600	31041802	4035	4035	4035	4035	0
109	20250319	170500	31041802	4035	4035	4035	4035	0
110	20250319	170400	31041802	4035	4035	4035	4035	0
111	20250319	170300	31041802	4035	4035	4035	4035	0
112	20250319	170200	31041802	4035	4035	4035	4035	0
113	20250319	170100	31041802	4035	4035	4035	4035	0
114	20250319	170000	31041802	4035	4035	4035	4035	0
115	20250319	165900	31041802	4035	4035	4035	4035	0
116	20250319	165800	31041802	4035	4035	4035	4035	0
117	20250319	165700	31041802	4035	4035	4035	4035	0
118	20250319	165600	31041802	4035	4035	4035	4035	0
119	20250319	165500	31041802	4035	4035	4035	4035	0
120	20250319	165400	31041802	4035	4035	4035	4035	0
121	20250319	165300	31041802	4035	4035	4035	4035	0
122	20250319	165200	31041802	4035	4035	4035	4035	449
123	20250319	165100	31041802	4035	4035	4035	4035	0
124	20250319	165000	31041802	4035	4035	4035	4035	0
125	20250319	164900	31041802	4035	4035	4035	4035	0
126	20250319	164800	31041802	4035	4035	4035	4035	0
127	20250319	164700	31041802	4035	4035	4035	4035	0
128	20250319	164600	31041802	4035	4035	4035	4035	0
129	20250319	164500	31041802	4035	4035	4035	4035	0
130	20250319	164400	31041802	4035	4035	4035	4035	0
131	20250319	164300	31041802	4035	4035	4035	4035	0
132	20250319	164200	31041802	4035	4035	4035	4035	0
133	20250319	164100	31041802	4035	4035	4035	4035	0
134	20250319	164000	31041802	4035	4035	4035	4035	0
135	20250319	163900	31041802	4035	4035	4035	4035	0
136	20250319	163800	31041802	4035	4035	4035	4035	0
137	20250319	163700	31041802	4035	4035	4035	4035	0
138	20250319	163600	31041802	4035	4035	4035	4035	0
139	20250319	163500	31041802	4035	4035	4035	4035	0
140	20250319	163400	31041802	4035	4035	4035	4035	0
141	20250319	163300	31041802	4035	4035	4035	4035	0
142	20250319	163200	31041802	4035	4035	4035	4035	0
143	20250319	163100	31041802	4035	4035	4035	4035	0
144	20250319	163000	31041802	4035	4035	4035	4035	0
145	20250319	162900	31041802	4035	4035	4035	4035	0
146	20250319	162800	31041802	4035	4035	4035	4035	0
147	20250319	162700	31041802	4035	4035	4035	4035	0
148	20250319	162600	31041802	4035	4035	4035	4035	0
149	20250319	162500	31041802	4035	4035	4035	4035	0
150	20250319	162400	31041802	4035	4035	4035	4035	0
151	20250319	162300	31041802	4035	4035	4035	4035	0
152	20250319	162200	31041802	4035	4035	4035	4035	449
153	20250319	162100	31041802	4035	4035	4035	4035	0
154	20250319	162000	31041802	4035	4035	4035	4035	0
155	20250319	161900	31041802	4035	4035	4035	4035	0
156	20250319	161800	31041802	4035	4035	4035	4035	0
157	20250319	161700	31041802	4035	4035	4035	4035	0
158	20250319	161600	31041802	4035	4035	4035	4035	0
159	20250319	161500	31041802	4035	4035	4035	4035	0
160	20250319	161400	31041802	4035	4035	4035	4035	0
161	20250319	161300	31041802	4035	4035	4035	4035	0
162	20250319	161200	31041802	4035	4035	4035	4035	0
163	20250319	161100	31041802	4035	4035	4035	4035	0
164	20250319	161000	31041802	4035	4035	4035	4035	0
165	20250319	160900	31041802	4035	4035	4035	4035	0
166	20250319	160800	31041802	4035	4035	4035	4035	0
167	20250319	160700	31041802	4035	4035	4035	4035	0
168	20250319	160600	31041802	4035	4035	4035	4035	0
169	20250319	160500	31041802	4035	4035	4035	4035	0
170	20250319	160400	31041802	4035	4035	4035	4035	0
171	20250319	160300	31041802	4035	4035	4035	4035	0
172	20250319	160200	31041802	4035	4035	4035	4035	0
173	20250319	160100	31041802	4035	4035	4035	4035	0
174	20250319	160000	31041802	4035	4035	4035	4035	0
175	20250319	155900	31041802	4035	4035	4035	4035	0
176	20250319	155800	31041802	4035	4035	4035	4035	0
177	20250319	155700	31041802	4035	4035	4035	4035	0
178	20250319	155600	31041802	4035	4035	4035	4035	0
179	20250319	155500	31041802	4035	4035	4035	4035	0
180	20250319	155400	31041802	4035	4035	4035	4035	0
181	20250319	155300	31041802	4035	4035	4035	4035	0
182	20250319	155200	31041802	4035	4035	4035	4035	449
183	20250319	155100	31041802	4035	4035	4035	4035	0
184	20250319	155000	31041802	4035	4035	4035	4035	0
185	20250319	154900	31041802	4035	4035	4035	4035	0
186	20250319	154800	31041802	4035	4035	4035	4035	0
187	20250319	154700	31041802	4035	4035	4035	4035	0
188	20250319	154600	31041802	4035	4035	4035	4035	0
189	20250319	154500	31041802	4035	4035	4035	4035	0
190	20250319	154400	31041802	4035	4035	4035	4035	0
191	20250319	154300	31041802	4035	4035	4035	4035	0
192	20250319	154200	31041802	4035	4035	4035	4035	0
193	20250319	154100	31041802	4035	4035	4035	4035	0
194	20250319	154000	31041802	4035	4035	4035	4035	0
195	20250319	153900	31041802	4035	4035	4035	4035	0
196	20250319	153800	31041802	4035	4035	4035	4035	0
197	20250319	153700	31041802	4035	4035	4035	4035	0
198	20250319	153600	31041802	4035	4035	4035	4035	0
199	20250319	153500	31041802	4035	4035	4035	4035	0
200	20250319	153400	31041802	4035	4035	4035	4035	0
201	20250319	153300	31041802	4035	4035	4035	4035	0
202	20250319	153200	31041802	4035	4035	4035	4035	0
203	20250319	153100	31041802	4035	4035	4035	4035	0
204	20250319	153000	31041802	4035	4035	4035	4035	449
205	20250319	152900	29230087	4035	4035	4035	4035	0
206	20250319	152800	29230087	4035	4035	4035	4035	0
207	20250319	152700	29230087	4035	4035	4035	4035	0
208	20250319	152600	29230087	4035	4035	4035	4035	0
209	20250319	152500	29230087	4035	4035	4035	4035	0
210	20250319	152400	29230087	4035	4035	4035	4035	0
211	20250319	152300	29230087	4035	4035	4035	4035	0
212	20250319	152200	29230087	4035	4035	4035	4035	0
213	20250319	152100	29230087	4035	4035	4035	4035	0
214	20250319	152000	29230087	4035	4035	4035	4035	0
215	20250319	151900	29230087	4035	4035	4035	4035	0
216	20250319	151800	29230087	4035	4035	4035	4035	0
217	20250319	151700	29230087	4035	4035	4035	4035	0
218	20250319	151600	29230087	4035	4035	4035	4035	0
219	20250319	151500	29230087	4035	4035	4035	4035	0
220	20250319	151400	29230087	4035	4035	4035	4035	0
221	20250319	151300	29230087	4035	4035	4035	4035	0
222	20250319	151200	29230087	4035	4035	4035	4035	0
223	20250319	151100	29230087	4035	4035	4035	4035	0
224	20250319	151000	29230087	4035	4035	4035	4035	0
225	20250319	150900	29230087	4035	4035	4035	4035	0
226	20250319	150800	29230087	4035	4035	4035	4035	0
227	20250319	150700	29230087	4035	4035	4035	4035	0
228	20250319	150600	29230087	4035	4035	4035	4035	0
229	20250319	150500	29230087	4035	4035	4035	4035	0
230	20250319	150400	29230087	4035	4035	4035	4035	100
231	20250319	150300	28826587	4030	4030	4030	4030	0
232	20250319	150200	28826587	4030	4030	4030	4030	0
233	20250319	150100	28826587	4030	4030	4030	4030	0
234	20250319	150000	28826587	4030	4030	4030	4030	0
235	20250319	145900	28826587	4030	4030	4030	4030	0
236	20250319	145800	28826587	4030	4030	4030	4030	0
237	20250319	145700	28826587	4030	4030	4030	4030	0
238	20250319	145600	28826587	4030	4030	4030	4030	0
239	20250319	145500	28826587	4030	4030	4030	4030	0
240	20250319	145400	28826587	4030	4030	4030	4030	0
241	20250319	145300	28826587	4030	4030	4030	4030	0
242	20250319	145200	28826587	4030	4030	4030	4030	0
243	20250319	145100	28826587	4030	4030	4030	4030	0
244	20250319	145000	28826587	4030	4030	4030	4030	15
245	20250319	144900	28766137	4035	4035	4035	4035	0
246	20250319	144800	28766137	4035	4035	4035	4035	0
247	20250319	144700	28766137	4035	4035	4035	4035	0
248	20250319	144600	28766137	4035	4035	4035	4035	0
249	20250319	144500	28766137	4035	4035	4035	4035	0
250	20250319	144400	28766137	4035	4035	4035	4035	0
251	20250319	144300	28766137	4035	4035	4035	4035	0
252	20250319	144200	28766137	4035	4035	4035	4035	0
253	20250319	144100	28766137	4035	4035	4035	4035	0
254	20250319	144000	28766137	4035	4035	4035	4035	11
255	20250319	143900	28721752	4035	4035	4035	4035	0
256	20250319	143800	28721752	4035	4035	4035	4035	0
257	20250319	143700	28721752	4035	4035	4035	4035	0
258	20250319	143600	28721752	4035	4035	4035	4035	0
259	20250319	143500	28721752	4035	4035	4035	4035	0
260	20250319	143400	28721752	4035	4035	4035	4035	0
261	20250319	143300	28721752	4035	4035	4035	4035	0
262	20250319	143200	28721752	4035	4035	4035	4035	0
263	20250319	143100	28721752	4035	4035	4035	4035	12
264	20250319	143000	28673332	4035	4035	4035	4035	0
265	20250319	142900	28673332	4035	4035	4035	4035	0
266	20250319	142800	28673332	4035	4035	4035	4035	2
267	20250319	142700	28665262	4035	4035	4035	4035	0
268	20250319	142600	28665262	4035	4035	4035	4035	0
269	20250319	142500	28665262	4035	4035	4035	4035	0
270	20250319	142400	28665262	4035	4035	4035	4035	0
271	20250319	142300	28665262	4035	4035	4035	4035	0
272	20250319	142200	28665262	4035	4035	4035	4035	0
273	20250319	142100	28665262	4035	4035	4035	4035	0
274	20250319	142000	28665262	4035	4035	4035	4035	51
275	20250319	141900	28459477	4035	4035	4035	4035	0
276	20250319	141800	28459477	4035	4035	4035	4035	0
277	20250319	141700	28459477	4035	4035	4035	4035	20
278	20250319	141600	28378777	4030	4030	4030	4030	0
279	20250319	141500	28378777	4030	4030	4030	4030	0
280	20250319	141400	28378777	4030	4030	4030	4030	1
281	20250319	141300	28374747	4025	4025	4025	4025	0
282	20250319	141200	28374747	4025	4025	4025	4025	0
283	20250319	141100	28374747	4025	4025	4025	4025	0
284	20250319	141000	28374747	4025	4025	4025	4025	0
285	20250319	140900	28374747	4025	4025	4025	4025	0
286	20250319	140800	28374747	4025	4025	4025	4025	0
287	20250319	140700	28374747	4025	4025	4025	4025	0
288	20250319	140600	28374747	4025	4025	4025	4025	0
289	20250319	140500	28374747	4025	4025	4025	4025	0
290	20250319	140400	28374747	4025	4035	4035	4025	497
291	20250319	140300	26372722	4035	4035	4035	4035	0
292	20250319	140200	26372722	4035	4035	4035	4035	0
293	20250319	140100	26372722	4035	4035	4035	4035	0
294	20250319	140000	26372722	4035	4035	4035	4035	30
295	20250319	135900	26251672	4035	4035	4035	4035	0
296	20250319	135800	26251672	4035	4035	4035	4035	0
297	20250319	135700	26251672	4035	4035	4035	4035	0
298	20250319	135600	26251672	4035	4035	4035	4035	0
299	20250319	135500	26251672	4035	4035	4035	4035	0
300	20250319	135400	26251672	4035	4035	4035	4035	0
301	20250319	135300	26251672	4035	4035	4035	4035	0
302	20250319	135200	26251672	4035	4035	4035	4035	0
303	20250319	135100	26251672	4035	4035	4035	4035	0
304	20250319	135000	26251672	4035	4035	4035	4035	0
305	20250319	134900	26251672	4035	4035	4035	4035	0
306	20250319	134800	26251672	4035	4035	4035	4035	0
307	20250319	134700	26251672	4035	4035	4035	4035	0
308	20250319	134600	26251672	4035	4035	4035	4035	0
309	20250319	134500	26251672	4035	4035	4035	4035	0
310	20250319	134400	26251672	4035	4035	4035	4035	0
311	20250319	134300	26251672	4035	4035	4035	4035	0
312	20250319	134200	26251672	4035	4035	4035	4035	0
313	20250319	134100	26251672	4035	4035	4035	4035	0
314	20250319	134000	26251672	4035	4035	4035	4035	0
315	20250319	133900	26251672	4035	4035	4035	4035	0
316	20250319	133800	26251672	4035	4035	4035	4035	0
317	20250319	133700	26251672	4035	4035	4035	4035	0
318	20250319	133600	26251672	4035	4035	4035	4035	0
319	20250319	133500	26251672	4035	4035	4035	4035	0
320	20250319	133400	26251672	4035	4035	4035	4035	0
321	20250319	133300	26251672	4035	4035	4035	4035	0
322	20250319	133200	26251672	4035	4035	4035	4035	0
323	20250319	133100	26251672	4035	4035	4035	4035	0
324	20250319	133000	26251672	4035	4035	4035	4035	0
325	20250319	132900	26251672	4035	4035	4035	4035	0
326	20250319	132800	26251672	4035	4035	4035	4035	8
327	20250319	132700	26219392	4035	4035	4035	4035	0
328	20250319	132600	26219392	4035	4035	4035	4035	0
329	20250319	132500	26219392	4035	4035	4035	4035	1
330	20250319	132400	26215357	4035	4035	4035	4035	0
331	20250319	132300	26215357	4035	4035	4035	4035	1
332	20250319	132200	26211322	4035	4035	4035	4035	0
333	20250319	132100	26211322	4035	4035	4035	4035	1
334	20250319	132000	26207287	4030	4030	4030	4030	0
335	20250319	131900	26207287	4030	4030	4030	4030	0
336	20250319	131800	26207287	4030	4030	4030	4030	185
337	20250319	131700	25461737	4025	4025	4025	4025	267
338	20250319	131600	24387062	4025	4025	4025	4025	0
339	20250319	131500	24387062	4025	4025	4025	4025	0
340	20250319	131400	24387062	4025	4025	4025	4025	0
341	20250319	131300	24387062	4025	4025	4025	4025	0
342	20250319	131200	24387062	4025	4025	4025	4025	0
343	20250319	131100	24387062	4025	4025	4025	4025	0
344	20250319	131000	24387062	4025	4025	4025	4025	0
345	20250319	130900	24387062	4025	4025	4025	4025	0
346	20250319	130800	24387062	4025	4025	4025	4025	0
347	20250319	130700	24387062	4025	4025	4025	4025	495
348	20250319	130600	22394687	4030	4030	4030	4030	218
349	20250319	130500	21516147	4030	4030	4030	4030	0
350	20250319	130400	21516147	4030	4030	4030	4030	0
351	20250319	130300	21516147	4030	4030	4030	4030	0
352	20250319	130200	21516147	4030	4030	4030	4030	0
353	20250319	130100	21516147	4030	4030	4030	4030	0
354	20250319	130000	21516147	4030	4030	4030	4030	0
355	20250319	125900	21516147	4030	4030	4030	4030	0
356	20250319	125800	21516147	4030	4030	4030	4030	0
357	20250319	125700	21516147	4030	4030	4030	4030	0
358	20250319	125600	21516147	4030	4030	4030	4030	0
359	20250319	125500	21516147	4030	4030	4030	4030	0
360	20250319	125400	21516147	4030	4030	4030	4030	0
361	20250319	125300	21516147	4030	4030	4030	4030	250
362	20250319	125200	20508647	4035	4035	4035	4035	5
363	20250319	125100	20488472	4035	4035	4035	4035	0
364	20250319	125000	20488472	4035	4035	4035	4035	0
365	20250319	124900	20488472	4035	4035	4035	4035	0
366	20250319	124800	20488472	4035	4035	4035	4035	0
367	20250319	124700	20488472	4035	4035	4035	4035	150
368	20250319	124600	19883222	4030	4030	4030	4030	0
369	20250319	124500	19883222	4030	4030	4030	4030	0
370	20250319	124400	19883222	4030	4030	4030	4030	0
371	20250319	124300	19883222	4030	4030	4030	4030	0
372	20250319	124200	19883222	4030	4030	4030	4030	0
373	20250319	124100	19883222	4030	4030	4030	4030	0
374	20250319	124000	19883222	4030	4030	4030	4030	0
375	20250319	123900	19883222	4030	4030	4030	4030	0
376	20250319	123800	19883222	4030	4032	4032	4030	6
377	20250319	123700	19859034	4032	4032	4032	4032	0
378	20250319	123600	19859034	4032	4032	4032	4032	0
379	20250319	123500	19859034	4032	4032	4032	4032	0
380	20250319	123400	19859034	4032	4032	4032	4032	0
381	20250319	123300	19859034	4032	4032	4032	4032	2
382	20250319	123200	19850970	4030	4030	4030	4030	0
383	20250319	123100	19850970	4030	4030	4030	4030	0
384	20250319	123000	19850970	4030	4030	4030	4030	0
385	20250319	122900	19850970	4030	4030	4030	4030	0
386	20250319	122800	19850970	4030	4030	4030	4030	0
387	20250319	122700	19850970	4030	4030	4030	4030	0
388	20250319	122600	19850970	4030	4030	4030	4030	0
389	20250319	122500	19850970	4030	4030	4030	4030	0
390	20250319	122400	19850970	4030	4030	4030	4030	0
391	20250319	122300	19850970	4030	4030	4030	4030	0
392	20250319	122200	19850970	4030	4030	4030	4030	0
393	20250319	122100	19850970	4030	4030	4030	4030	0
394	20250319	122000	19850970	4030	4030	4030	4030	0
395	20250319	121900	19850970	4030	4030	4030	4030	0
396	20250319	121800	19850970	4030	4030	4030	4030	0
397	20250319	121700	19850970	4030	4030	4030	4030	0
398	20250319	121600	19850970	4030	4030	4030	4030	0
399	20250319	121500	19850970	4030	4030	4030	4030	0
400	20250319	121400	19850970	4030	4030	4030	4030	0
401	20250319	121300	19850970	4030	4030	4030	4030	0
402	20250319	121200	19850970	4030	4030	4030	4030	0
403	20250319	121100	19850970	4030	4030	4030	4030	0
404	20250319	121000	19850970	4030	4030	4030	4030	0
405	20250319	120900	19850970	4030	4030	4030	4030	0
406	20250319	120800	19850970	4030	4030	4030	4030	0
407	20250319	120700	19850970	4030	4030	4030	4030	0
408	20250319	120600	19850970	4030	4030	4030	4030	267
409	20250319	120500	18774960	4030	4030	4030	4030	0
410	20250319	120400	18774960	4030	4030	4030	4030	0
411	20250319	120300	18774960	4030	4030	4030	4030	0
412	20250319	120200	18774960	4030	4030	4030	4030	0
413	20250319	120100	18774960	4030	4030	4030	4030	0
414	20250319	120000	18774960	4030	4030	4030	4030	0
415	20250319	115900	18774960	4030	4030	4030	4030	0
416	20250319	115800	18774960	4030	4030	4030	4030	0
417	20250319	115700	18774960	4030	4030	4030	4030	0
418	20250319	115600	18774960	4030	4030	4030	4030	0
419	20250319	115500	18774960	4030	4030	4030	4030	0
420	20250319	115400	18774960	4030	4030	4030	4030	0
421	20250319	115300	18774960	4030	4030	4030	4030	0
422	20250319	115200	18774960	4030	4030	4030	4030	0
423	20250319	115100	18774960	4030	4030	4030	4030	0
424	20250319	115000	18774960	4030	4030	4030	4030	0
425	20250319	114900	18774960	4030	4030	4030	4030	0
426	20250319	114800	18774960	4030	4030	4030	4030	0
427	20250319	114700	18774960	4030	4030	4030	4030	0
428	20250319	114600	18774960	4030	4030	4030	4030	0
429	20250319	114500	18774960	4030	4030	4030	4030	0
430	20250319	114400	18774960	4030	4030	4030	4030	0
431	20250319	114300	18774960	4030	4030	4030	4030	80
432	20250319	114200	18452560	4030	4030	4030	4030	0
433	20250319	114100	18452560	4030	4030	4030	4030	0
434	20250319	114000	18452560	4030	4030	4030	4030	0
435	20250319	113900	18452560	4030	4030	4030	4030	0
436	20250319	113800	18452560	4030	4030	4030	4030	0
437	20250319	113700	18452560	4030	4030	4030	4030	0
438	20250319	113600	18452560	4030	4030	4030	4030	0
439	20250319	113500	18452560	4030	4030	4030	4030	0
440	20250319	113400	18452560	4030	4030	4030	4030	113
441	20250319	113300	17997170	4030	4030	4030	4030	0
442	20250319	113200	17997170	4030	4030	4030	4030	0
443	20250319	113100	17997170	4030	4030	4030	4030	0
444	20250319	113000	17997170	4030	4030	4030	4030	0
445	20250319	112900	17997170	4030	4030	4030	4030	0
446	20250319	112800	17997170	4030	4030	4030	4030	0
447	20250319	112700	17997170	4030	4030	4030	4030	0
448	20250319	112600	17997170	4030	4030	4030	4030	0
449	20250319	112500	17997170	4030	4030	4030	4030	0
450	20250319	112400	17997170	4030	4030	4030	4030	0
451	20250319	112300	17997170	4030	4030	4030	4030	0
452	20250319	112200	17997170	4030	4030	4030	4030	0
453	20250319	112100	17997170	4030	4030	4030	4030	0
454	20250319	112000	17997170	4030	4030	4030	4030	0
455	20250319	111900	17997170	4030	4030	4030	4030	0
456	20250319	111800	17997170	4030	4030	4030	4030	0
457	20250319	111700	17997170	4030	4030	4030	4030	0
458	20250319	111600	17997170	4030	4030	4030	4030	0
459	20250319	111500	17997170	4030	4030	4030	4030	0
460	20250319	111400	17997170	4030	4030	4030	4030	0
461	20250319	111300	17997170	4030	4030	4030	4030	0
462	20250319	111200	17997170	4030	4030	4030	4030	0
463	20250319	111100	17997170	4030	4030	4030	4030	0
464	20250319	111000	17997170	4030	4030	4030	4030	0
465	20250319	110900	17997170	4030	4030	4030	4030	0
466	20250319	110800	17997170	4030	4030	4030	4030	97
467	20250319	110700	17606260	4030	4030	4030	4030	0
468	20250319	110600	17606260	4030	4030	4030	4030	4
469	20250319	110500	17590140	4025	4025	4025	4025	0
470	20250319	110400	17590140	4025	4025	4025	4025	0
471	20250319	110300	17590140	4025	4025	4025	4025	0
472	20250319	110200	17590140	4025	4025	4025	4025	0
473	20250319	110100	17590140	4025	4025	4025	4025	0
474	20250319	110000	17590140	4025	4025	4025	4025	0
475	20250319	105900	17590140	4025	4025	4025	4025	0
476	20250319	105800	17590140	4025	4025	4025	4025	0
477	20250319	105700	17590140	4025	4025	4025	4025	0
478	20250319	105600	17590140	4025	4035	4035	4025	3046
479	20250319	105500	5316605	4035	4035	4035	4035	0
480	20250319	105400	5316605	4035	4035	4035	4035	0
481	20250319	105300	5316605	4035	4035	4035	4035	0
482	20250319	105200	5316605	4035	4035	4035	4035	0
483	20250319	105100	5316605	4035	4035	4035	4035	0
484	20250319	105000	5316605	4035	4035	4035	4035	0
485	20250319	104900	5316605	4035	4035	4035	4035	0
486	20250319	104800	5316605	4035	4035	4035	4035	1
487	20250319	104700	5312570	4040	4040	4040	4040	0
488	20250319	104600	5312570	4040	4040	4040	4040	0
489	20250319	104500	5312570	4040	4040	4040	4040	0
490	20250319	104400	5312570	4040	4040	4040	4040	0
491	20250319	104300	5312570	4040	4040	4040	4040	0
492	20250319	104200	5312570	4040	4040	4040	4040	0
493	20250319	104100	5312570	4040	4040	4040	4040	0
494	20250319	104000	5312570	4040	4040	4040	4040	0
495	20250319	103900	5312570	4040	4040	4040	4040	0
496	20250319	103800	5312570	4040	4040	4040	4040	0
497	20250319	103700	5312570	4040	4040	4040	4040	402
498	20250319	103600	3688490	4040	4040	4040	4040	1
499	20250319	103500	3684450	4040	4040	4040	4040	0
500	20250319	103400	3684450	4040	4040	4040	4040	0
501	20250319	103300	3684450	4040	4040	4040	4040	0
502	20250319	103200	3684450	4040	4040	4040	4040	0
503	20250319	103100	3684450	4040	4040	4040	4040	0
504	20250319	103000	3684450	4040	4040	4040	4040	0
505	20250319	102900	3684450	4040	4040	4040	4040	0
506	20250319	102800	3684450	4040	4040	4040	4040	0
507	20250319	102700	3684450	4040	4040	4040	4040	0
508	20250319	102600	3684450	4040	4040	4040	4040	0
509	20250319	102500	3684450	4040	4040	4040	4040	0
510	20250319	102400	3684450	4040	4040	4040	4040	0
511	20250319	102300	3684450	4040	4040	4040	4040	0
512	20250319	102200	3684450	4040	4040	4040	4040	0
513	20250319	102100	3684450	4040	4040	4040	4040	0
514	20250319	102000	3684450	4040	4040	4040	4040	0
515	20250319	101900	3684450	4040	4040	4040	4040	0
516	20250319	101800	3684450	4040	4040	4040	4040	0
517	20250319	101700	3684450	4040	4040	4040	4040	0
518	20250319	101600	3684450	4040	4040	4040	4040	0
519	20250319	101500	3684450	4040	4040	4040	4040	1
520	20250319	101400	3680410	4040	4040	4040	4040	0
521	20250319	101300	3680410	4040	4040	4040	4040	0
522	20250319	101200	3680410	4040	4040	4040	4040	0
523	20250319	101100	3680410	4040	4040	4040	4040	0
524	20250319	101000	3680410	4040	4040	4040	4040	0
525	20250319	100900	3680410	4040	4040	4040	4040	0
526	20250319	100800	3680410	4040	4040	4040	4040	1
527	20250319	100700	3676370	4040	4040	4040	4040	1
528	20250319	100600	3672330	4040	4040	4040	4040	0
529	20250319	100500	3672330	4040	4040	4040	4040	0
530	20250319	100400	3672330	4040	4040	4040	4040	0
531	20250319	100300	3672330	4040	4040	4040	4040	0
532	20250319	100200	3672330	4040	4040	4040	4040	0
533	20250319	100100	3672330	4040	4040	4040	4040	0
534	20250319	100000	3672330	4040	4040	4040	4040	0
535	20250319	095900	3672330	4040	4040	4040	4040	0
536	20250319	095800	3672330	4040	4040	4040	4040	0
537	20250319	095700	3672330	4040	4040	4040	4040	0
538	20250319	095600	3672330	4040	4040	4040	4040	0
539	20250319	095500	3672330	4040	4040	4040	4040	0
540	20250319	095400	3672330	4040	4040	4040	4040	0
541	20250319	095300	3672330	4040	4040	4040	4040	0
542	20250319	095200	3672330	4040	4040	4040	4040	0
543	20250319	095100	3672330	4040	4040	4040	4040	0
544	20250319	095000	3672330	4040	4040	4040	4040	0
545	20250319	094900	3672330	4040	4040	4040	4040	350
546	20250319	094800	2258330	4040	4040	4040	4040	0
547	20250319	094700	2258330	4040	4040	4040	4040	6
548	20250319	094600	2234090	4040	4040	4040	4040	0
549	20250319	094500	2234090	4040	4040	4040	4040	0
550	20250319	094400	2234090	4040	4035	4040	4035	272
551	20250319	094300	1136545	4035	4035	4035	4035	0
552	20250319	094200	1136545	4035	4035	4035	4035	0
553	20250319	094100	1136545	4035	4035	4035	4035	0
554	20250319	094000	1136545	4035	4035	4035	4035	0
555	20250319	093900	1136545	4035	4035	4035	4035	0
556	20250319	093800	1136545	4035	4035	4035	4035	0
557	20250319	093700	1136545	4035	4035	4035	4035	0
558	20250319	093600	1136545	4035	4035	4035	4035	0
559	20250319	093500	1136545	4035	4035	4035	4035	0
560	20250319	093400	1136545	4035	4035	4035	4035	0
561	20250319	093300	1136545	4035	4035	4035	4035	0
562	20250319	093200	1136545	4035	4035	4035	4035	0
563	20250319	093100	1136545	4035	4035	4035	4035	21
564	20250319	093000	1051810	4040	4040	4040	4040	0
565	20250319	092900	1051810	4040	4040	4040	4040	0
566	20250319	092800	1051810	4040	4040	4040	4040	0
567	20250319	092700	1051810	4040	4040	4040	4040	0
568	20250319	092600	1051810	4040	4040	4040	4040	0
569	20250319	092500	1051810	4040	4040	4040	4040	0
570	20250319	092400	1051810	4040	4040	4040	4040	0
571	20250319	092300	1051810	4040	4040	4040	4040	0
572	20250319	092200	1051810	4040	4040	4040	4040	0
573	20250319	092100	1051810	4040	4040	4040	4040	0
574	20250319	092000	1051810	4040	4040	4040	4040	0
575	20250319	091900	1051810	4040	4040	4040	4040	0
576	20250319	091800	1051810	4040	4040	4040	4040	0
577	20250319	091700	1051810	4040	4040	4040	4040	0
578	20250319	091600	1051810	4040	4040	4040	4040	0
579	20250319	091500	1051810	4040	4040	4040	4040	33
580	20250319	091400	918490	4045	4045	4045	4045	0
581	20250319	091300	918490	4045	4045	4045	4045	0
582	20250319	091200	918490	4045	4045	4045	4045	0
583	20250319	091100	918490	4045	4045	4045	4045	11
584	20250319	091000	873995	4045	4045	4045	4045	5
585	20250319	090900	853770	4045	4055	4055	4045	15
586	20250319	090800	793045	4055	4055	4055	4055	0
587	20250319	090700	793045	4055	4055	4055	4055	0
588	20250319	090600	793045	4055	4055	4055	4055	0
589	20250319	090500	793045	4055	4055	4055	4055	0
590	20250319	090400	793045	4055	4055	4055	4055	1
591	20250319	090300	788990	4055	4055	4055	4055	0
592	20250319	090200	788990	4055	4055	4055	4055	0
593	20250319	090100	788990	4055	4055	4055	4055	0
594	20250319	090000	788990	4055	4025	4055	4025	196