KissMeData/072470/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	195300	22503440	2440	2440	2440	2440	223
3	20250319	195200	22503440	2440	2440	2440	2440	0
4	20250319	195100	22503440	2440	2440	2440	2440	0
5	20250319	195000	22503440	2440	2440	2440	2440	0
6	20250319	194900	22503440	2440	2440	2440	2440	0
7	20250319	194800	22503440	2440	2440	2440	2440	0
8	20250319	194700	22503440	2440	2440	2440	2440	0
9	20250319	194600	22503440	2440	2440	2440	2440	0
10	20250319	194500	22503440	2440	2440	2440	2440	0
11	20250319	194400	22503440	2440	2440	2440	2440	0
12	20250319	194300	22503440	2440	2440	2440	2440	0
13	20250319	194200	22503440	2440	2440	2440	2440	0
14	20250319	194100	22503440	2440	2440	2440	2440	0
15	20250319	194000	22503440	2440	2440	2440	2440	0
16	20250319	193900	22503440	2440	2440	2440	2440	0
17	20250319	193800	22503440	2440	2440	2440	2440	0
18	20250319	193700	22503440	2440	2440	2440	2440	0
19	20250319	193600	22503440	2440	2440	2440	2440	0
20	20250319	193500	22503440	2440	2440	2440	2440	0
21	20250319	193400	22503440	2440	2440	2440	2440	0
22	20250319	193300	22503440	2440	2440	2440	2440	0
23	20250319	193200	22503440	2440	2440	2440	2440	0
24	20250319	193100	22503440	2440	2440	2440	2440	0
25	20250319	193000	22503440	2440	2440	2440	2440	0
26	20250319	192900	22503440	2440	2440	2440	2440	0
27	20250319	192800	22503440	2440	2440	2440	2440	0
28	20250319	192700	22503440	2440	2440	2440	2440	0
29	20250319	192600	22503440	2440	2440	2440	2440	0
30	20250319	192500	22503440	2440	2440	2440	2440	0
31	20250319	192400	22503440	2440	2440	2440	2440	0
32	20250319	192300	22503440	2440	2440	2440	2440	223
33	20250319	192200	22503440	2440	2440	2440	2440	0
34	20250319	192100	22503440	2440	2440	2440	2440	0
35	20250319	192000	22503440	2440	2440	2440	2440	0
36	20250319	191900	22503440	2440	2440	2440	2440	0
37	20250319	191800	22503440	2440	2440	2440	2440	0
38	20250319	191700	22503440	2440	2440	2440	2440	0
39	20250319	191600	22503440	2440	2440	2440	2440	0
40	20250319	191500	22503440	2440	2440	2440	2440	0
41	20250319	191400	22503440	2440	2440	2440	2440	0
42	20250319	191300	22503440	2440	2440	2440	2440	0
43	20250319	191200	22503440	2440	2440	2440	2440	0
44	20250319	191100	22503440	2440	2440	2440	2440	0
45	20250319	191000	22503440	2440	2440	2440	2440	0
46	20250319	190900	22503440	2440	2440	2440	2440	0
47	20250319	190800	22503440	2440	2440	2440	2440	0
48	20250319	190700	22503440	2440	2440	2440	2440	0
49	20250319	190600	22503440	2440	2440	2440	2440	0
50	20250319	190500	22503440	2440	2440	2440	2440	0
51	20250319	190400	22503440	2440	2440	2440	2440	0
52	20250319	190300	22503440	2440	2440	2440	2440	0
53	20250319	190200	22503440	2440	2440	2440	2440	0
54	20250319	190100	22503440	2440	2440	2440	2440	0
55	20250319	190000	22503440	2440	2440	2440	2440	0
56	20250319	185900	22503440	2440	2440	2440	2440	0
57	20250319	185800	22503440	2440	2440	2440	2440	0
58	20250319	185700	22503440	2440	2440	2440	2440	0
59	20250319	185600	22503440	2440	2440	2440	2440	0
60	20250319	185500	22503440	2440	2440	2440	2440	0
61	20250319	185400	22503440	2440	2440	2440	2440	0
62	20250319	185300	22503440	2440	2440	2440	2440	223
63	20250319	185200	22503440	2440	2440	2440	2440	0
64	20250319	185100	22503440	2440	2440	2440	2440	0
65	20250319	185000	22503440	2440	2440	2440	2440	0
66	20250319	184900	22503440	2440	2440	2440	2440	0
67	20250319	184800	22503440	2440	2440	2440	2440	0
68	20250319	184700	22503440	2440	2440	2440	2440	0
69	20250319	184600	22503440	2440	2440	2440	2440	0
70	20250319	184500	22503440	2440	2440	2440	2440	0
71	20250319	184400	22503440	2440	2440	2440	2440	0
72	20250319	184300	22503440	2440	2440	2440	2440	0
73	20250319	184200	22503440	2440	2440	2440	2440	0
74	20250319	184100	22503440	2440	2440	2440	2440	0
75	20250319	184000	22503440	2440	2440	2440	2440	0
76	20250319	183900	22503440	2440	2440	2440	2440	0
77	20250319	183800	22503440	2440	2440	2440	2440	0
78	20250319	183700	22503440	2440	2440	2440	2440	0
79	20250319	183600	22503440	2440	2440	2440	2440	0
80	20250319	183500	22503440	2440	2440	2440	2440	0
81	20250319	183400	22503440	2440	2440	2440	2440	0
82	20250319	183300	22503440	2440	2440	2440	2440	0
83	20250319	183200	22503440	2440	2440	2440	2440	0
84	20250319	183100	22503440	2440	2440	2440	2440	0
85	20250319	183000	22503440	2440	2440	2440	2440	0
86	20250319	182900	22503440	2440	2440	2440	2440	0
87	20250319	182800	22503440	2440	2440	2440	2440	0
88	20250319	182700	22503440	2440	2440	2440	2440	0
89	20250319	182600	22503440	2440	2440	2440	2440	0
90	20250319	182500	22503440	2440	2440	2440	2440	0
91	20250319	182400	22503440	2440	2440	2440	2440	0
92	20250319	182300	22503440	2440	2440	2440	2440	223
93	20250319	182200	22503440	2440	2440	2440	2440	0
94	20250319	182100	22503440	2440	2440	2440	2440	0
95	20250319	182000	22503440	2440	2440	2440	2440	0
96	20250319	181900	22503440	2440	2440	2440	2440	0
97	20250319	181800	22503440	2440	2440	2440	2440	0
98	20250319	181700	22503440	2440	2440	2440	2440	0
99	20250319	181600	22503440	2440	2440	2440	2440	0
100	20250319	181500	22503440	2440	2440	2440	2440	0
101	20250319	181400	22503440	2440	2440	2440	2440	0
102	20250319	181300	22503440	2440	2440	2440	2440	0
103	20250319	181200	22503440	2440	2440	2440	2440	0
104	20250319	181100	22503440	2440	2440	2440	2440	0
105	20250319	181000	22503440	2440	2440	2440	2440	0
106	20250319	180900	22503440	2440	2440	2440	2440	0
107	20250319	180800	22503440	2440	2440	2440	2440	0
108	20250319	180700	22503440	2440	2440	2440	2440	0
109	20250319	180600	22503440	2440	2440	2440	2440	0
110	20250319	180500	22503440	2440	2440	2440	2440	0
111	20250319	180400	22503440	2440	2440	2440	2440	0
112	20250319	180300	22503440	2440	2440	2440	2440	0
113	20250319	180200	22503440	2440	2440	2440	2440	0
114	20250319	180100	22503440	2440	2440	2440	2440	0
115	20250319	180000	22503440	2440	2440	2440	2440	0
116	20250319	175900	22503440	2440	2440	2440	2440	0
117	20250319	175800	22503440	2440	2440	2440	2440	0
118	20250319	175700	22503440	2440	2440	2440	2440	0
119	20250319	175600	22503440	2440	2440	2440	2440	0
120	20250319	175500	22503440	2440	2440	2440	2440	0
121	20250319	175400	22503440	2440	2440	2440	2440	0
122	20250319	175300	22503440	2440	2440	2440	2440	223
123	20250319	175200	22503440	2440	2440	2440	2440	0
124	20250319	175100	22503440	2440	2440	2440	2440	0
125	20250319	175000	22503440	2440	2440	2440	2440	0
126	20250319	174900	22503440	2440	2440	2440	2440	0
127	20250319	174800	22503440	2440	2440	2440	2440	0
128	20250319	174700	22503440	2440	2440	2440	2440	0
129	20250319	174600	22503440	2440	2440	2440	2440	0
130	20250319	174500	22503440	2440	2440	2440	2440	0
131	20250319	174400	22503440	2440	2440	2440	2440	0
132	20250319	174300	22503440	2440	2440	2440	2440	0
133	20250319	174200	22503440	2440	2440	2440	2440	0
134	20250319	174100	22503440	2440	2440	2440	2440	0
135	20250319	174000	22503440	2440	2440	2440	2440	0
136	20250319	173900	22503440	2440	2440	2440	2440	0
137	20250319	173800	22503440	2440	2440	2440	2440	0
138	20250319	173700	22503440	2440	2440	2440	2440	0
139	20250319	173600	22503440	2440	2440	2440	2440	0
140	20250319	173500	22503440	2440	2440	2440	2440	0
141	20250319	173400	22503440	2440	2440	2440	2440	0
142	20250319	173300	22503440	2440	2440	2440	2440	0
143	20250319	173200	22503440	2440	2440	2440	2440	0
144	20250319	173100	22503440	2440	2440	2440	2440	0
145	20250319	173000	22503440	2440	2440	2440	2440	0
146	20250319	172900	22503440	2440	2440	2440	2440	0
147	20250319	172800	22503440	2440	2440	2440	2440	0
148	20250319	172700	22503440	2440	2440	2440	2440	0
149	20250319	172600	22503440	2440	2440	2440	2440	0
150	20250319	172500	22503440	2440	2440	2440	2440	0
151	20250319	172400	22503440	2440	2440	2440	2440	0
152	20250319	172300	22503440	2440	2440	2440	2440	223
153	20250319	172200	22503440	2440	2440	2440	2440	0
154	20250319	172100	22503440	2440	2440	2440	2440	0
155	20250319	172000	22503440	2440	2440	2440	2440	0
156	20250319	171900	22503440	2440	2440	2440	2440	0
157	20250319	171800	22503440	2440	2440	2440	2440	0
158	20250319	171700	22503440	2440	2440	2440	2440	0
159	20250319	171600	22503440	2440	2440	2440	2440	0
160	20250319	171500	22503440	2440	2440	2440	2440	0
161	20250319	171400	22503440	2440	2440	2440	2440	0
162	20250319	171300	22503440	2440	2440	2440	2440	0
163	20250319	171200	22503440	2440	2440	2440	2440	0
164	20250319	171100	22503440	2440	2440	2440	2440	0
165	20250319	171000	22503440	2440	2440	2440	2440	0
166	20250319	170900	22503440	2440	2440	2440	2440	0
167	20250319	170800	22503440	2440	2440	2440	2440	0
168	20250319	170700	22503440	2440	2440	2440	2440	0
169	20250319	170600	22503440	2440	2440	2440	2440	0
170	20250319	170500	22503440	2440	2440	2440	2440	0
171	20250319	170400	22503440	2440	2440	2440	2440	0
172	20250319	170300	22503440	2440	2440	2440	2440	0
173	20250319	170200	22503440	2440	2440	2440	2440	0
174	20250319	170100	22503440	2440	2440	2440	2440	0
175	20250319	170000	22503440	2440	2440	2440	2440	0
176	20250319	165900	22503440	2440	2440	2440	2440	0
177	20250319	165800	22503440	2440	2440	2440	2440	0
178	20250319	165700	22503440	2440	2440	2440	2440	0
179	20250319	165600	22503440	2440	2440	2440	2440	0
180	20250319	165500	22503440	2440	2440	2440	2440	0
181	20250319	165400	22503440	2440	2440	2440	2440	0
182	20250319	165300	22503440	2440	2440	2440	2440	223
183	20250319	165200	22503440	2440	2440	2440	2440	0
184	20250319	165100	22503440	2440	2440	2440	2440	0
185	20250319	165000	22503440	2440	2440	2440	2440	0
186	20250319	164900	22503440	2440	2440	2440	2440	0
187	20250319	164800	22503440	2440	2440	2440	2440	0
188	20250319	164700	22503440	2440	2440	2440	2440	0
189	20250319	164600	22503440	2440	2440	2440	2440	0
190	20250319	164500	22503440	2440	2440	2440	2440	0
191	20250319	164400	22503440	2440	2440	2440	2440	0
192	20250319	164300	22503440	2440	2440	2440	2440	0
193	20250319	164200	22503440	2440	2440	2440	2440	0
194	20250319	164100	22503440	2440	2440	2440	2440	0
195	20250319	164000	22503440	2440	2440	2440	2440	0
196	20250319	163900	22503440	2440	2440	2440	2440	0
197	20250319	163800	22503440	2440	2440	2440	2440	0
198	20250319	163700	22503440	2440	2440	2440	2440	0
199	20250319	163600	22503440	2440	2440	2440	2440	0
200	20250319	163500	22503440	2440	2440	2440	2440	0
201	20250319	163400	22503440	2440	2440	2440	2440	0
202	20250319	163300	22503440	2440	2440	2440	2440	0
203	20250319	163200	22503440	2440	2440	2440	2440	0
204	20250319	163100	22503440	2440	2440	2440	2440	0
205	20250319	163000	22503440	2440	2440	2440	2440	0
206	20250319	162900	22503440	2440	2440	2440	2440	0
207	20250319	162800	22503440	2440	2440	2440	2440	0
208	20250319	162700	22503440	2440	2440	2440	2440	0
209	20250319	162600	22503440	2440	2440	2440	2440	0
210	20250319	162500	22503440	2440	2440	2440	2440	0
211	20250319	162400	22503440	2440	2440	2440	2440	0
212	20250319	162300	22503440	2440	2440	2440	2440	223
213	20250319	162200	22503440	2440	2440	2440	2440	0
214	20250319	162100	22503440	2440	2440	2440	2440	0
215	20250319	162000	22503440	2440	2440	2440	2440	0
216	20250319	161900	22503440	2440	2440	2440	2440	0
217	20250319	161800	22503440	2440	2440	2440	2440	0
218	20250319	161700	22503440	2440	2440	2440	2440	0
219	20250319	161600	22503440	2440	2440	2440	2440	0
220	20250319	161500	22503440	2440	2440	2440	2440	0
221	20250319	161400	22503440	2440	2440	2440	2440	0
222	20250319	161300	22503440	2440	2440	2440	2440	0
223	20250319	161200	22503440	2440	2440	2440	2440	0
224	20250319	161100	22503440	2440	2440	2440	2440	0
225	20250319	161000	22503440	2440	2440	2440	2440	0
226	20250319	160900	22503440	2440	2440	2440	2440	0
227	20250319	160800	22503440	2440	2440	2440	2440	0
228	20250319	160700	22503440	2440	2440	2440	2440	0
229	20250319	160600	22503440	2440	2440	2440	2440	0
230	20250319	160500	22503440	2440	2440	2440	2440	0
231	20250319	160400	22503440	2440	2440	2440	2440	0
232	20250319	160300	22503440	2440	2440	2440	2440	0
233	20250319	160200	22503440	2440	2440	2440	2440	0
234	20250319	160100	22503440	2440	2440	2440	2440	0
235	20250319	160000	22503440	2440	2440	2440	2440	0
236	20250319	155900	22503440	2440	2440	2440	2440	0
237	20250319	155800	22503440	2440	2440	2440	2440	0
238	20250319	155700	22503440	2440	2440	2440	2440	0
239	20250319	155600	22503440	2440	2440	2440	2440	0
240	20250319	155500	22503440	2440	2440	2440	2440	0
241	20250319	155400	22503440	2440	2440	2440	2440	0
242	20250319	155300	22503440	2440	2440	2440	2440	223
243	20250319	155200	22503440	2440	2440	2440	2440	0
244	20250319	155100	22503440	2440	2440	2440	2440	0
245	20250319	155000	22503440	2440	2440	2440	2440	0
246	20250319	154900	22503440	2440	2440	2440	2440	0
247	20250319	154800	22503440	2440	2440	2440	2440	0
248	20250319	154700	22503440	2440	2440	2440	2440	0
249	20250319	154600	22503440	2440	2440	2440	2440	0
250	20250319	154500	22503440	2440	2440	2440	2440	0
251	20250319	154400	22503440	2440	2440	2440	2440	0
252	20250319	154300	22503440	2440	2440	2440	2440	0
253	20250319	154200	22503440	2440	2440	2440	2440	0
254	20250319	154100	22503440	2440	2440	2440	2440	0
255	20250319	154000	22503440	2440	2440	2440	2440	0
256	20250319	153900	22503440	2440	2440	2440	2440	0
257	20250319	153800	22503440	2440	2440	2440	2440	0
258	20250319	153700	22503440	2440	2440	2440	2440	0
259	20250319	153600	22503440	2440	2440	2440	2440	0
260	20250319	153500	22503440	2440	2440	2440	2440	0
261	20250319	153400	22503440	2440	2440	2440	2440	0
262	20250319	153300	22503440	2440	2440	2440	2440	0
263	20250319	153200	22503440	2440	2440	2440	2440	0
264	20250319	153100	22503440	2440	2440	2440	2440	0
265	20250319	153000	22503440	2440	2440	2440	2440	223
266	20250319	152900	21959320	2415	2415	2415	2415	0
267	20250319	152800	21959320	2415	2415	2415	2415	0
268	20250319	152700	21959320	2415	2415	2415	2415	0
269	20250319	152600	21959320	2415	2415	2415	2415	0
270	20250319	152500	21959320	2415	2415	2415	2415	0
271	20250319	152400	21959320	2415	2415	2415	2415	0
272	20250319	152300	21959320	2415	2415	2415	2415	0
273	20250319	152200	21959320	2415	2415	2415	2415	0
274	20250319	152100	21959320	2415	2415	2415	2415	0
275	20250319	152000	21959320	2415	2415	2415	2415	0
276	20250319	151900	21959320	2415	2395	2415	2395	259
277	20250319	151800	21338915	2415	2415	2415	2415	0
278	20250319	151700	21338915	2415	2415	2415	2415	0
279	20250319	151600	21338915	2415	2415	2415	2415	0
280	20250319	151500	21338915	2415	2415	2415	2415	0
281	20250319	151400	21338915	2415	2415	2415	2415	0
282	20250319	151300	21338915	2415	2415	2415	2415	0
283	20250319	151200	21338915	2415	2415	2415	2415	0
284	20250319	151100	21338915	2415	2415	2415	2415	0
285	20250319	151000	21338915	2415	2415	2415	2415	0
286	20250319	150900	21338915	2415	2415	2415	2415	0
287	20250319	150800	21338915	2415	2415	2415	2415	0
288	20250319	150700	21338915	2415	2415	2415	2415	0
289	20250319	150600	21338915	2415	2415	2415	2415	0
290	20250319	150500	21338915	2415	2415	2415	2415	0
291	20250319	150400	21338915	2415	2415	2415	2415	0
292	20250319	150300	21338915	2415	2415	2415	2415	0
293	20250319	150200	21338915	2415	2415	2415	2415	0
294	20250319	150100	21338915	2415	2415	2415	2415	0
295	20250319	150000	21338915	2415	2415	2415	2415	0
296	20250319	145900	21338915	2415	2415	2415	2415	5
297	20250319	145800	21326840	2395	2395	2395	2395	0
298	20250319	145700	21326840	2395	2395	2395	2395	0
299	20250319	145600	21326840	2395	2395	2395	2395	1
300	20250319	145500	21324445	2415	2415	2415	2415	0
301	20250319	145400	21324445	2415	2415	2415	2415	0
302	20250319	145300	21324445	2415	2415	2415	2415	0
303	20250319	145200	21324445	2415	2415	2415	2415	0
304	20250319	145100	21324445	2415	2415	2415	2415	0
305	20250319	145000	21324445	2415	2415	2415	2415	0
306	20250319	144900	21324445	2415	2415	2415	2415	0
307	20250319	144800	21324445	2415	2415	2415	2415	0
308	20250319	144700	21324445	2415	2415	2415	2415	1
309	20250319	144600	21322030	2415	2415	2415	2415	0
310	20250319	144500	21322030	2415	2415	2415	2415	0
311	20250319	144400	21322030	2415	2415	2415	2415	0
312	20250319	144300	21322030	2415	2415	2415	2415	0
313	20250319	144200	21322030	2415	2415	2415	2415	0
314	20250319	144100	21322030	2415	2415	2415	2415	0
315	20250319	144000	21322030	2415	2415	2415	2415	0
316	20250319	143900	21322030	2415	2415	2415	2415	0
317	20250319	143800	21322030	2415	2415	2415	2415	0
318	20250319	143700	21322030	2415	2415	2415	2415	0
319	20250319	143600	21322030	2415	2415	2415	2415	0
320	20250319	143500	21322030	2415	2415	2415	2415	0
321	20250319	143400	21322030	2415	2415	2415	2415	0
322	20250319	143300	21322030	2415	2415	2415	2415	0
323	20250319	143200	21322030	2415	2415	2415	2415	0
324	20250319	143100	21322030	2415	2415	2415	2415	0
325	20250319	143000	21322030	2415	2415	2415	2415	0
326	20250319	142900	21322030	2415	2415	2415	2415	0
327	20250319	142800	21322030	2415	2415	2415	2415	0
328	20250319	142700	21322030	2415	2415	2415	2415	0
329	20250319	142600	21322030	2415	2415	2415	2415	0
330	20250319	142500	21322030	2415	2415	2415	2415	0
331	20250319	142400	21322030	2415	2415	2415	2415	0
332	20250319	142300	21322030	2415	2415	2415	2415	0
333	20250319	142200	21322030	2415	2415	2415	2415	0
334	20250319	142100	21322030	2415	2415	2415	2415	0
335	20250319	142000	21322030	2415	2415	2415	2415	0
336	20250319	141900	21322030	2415	2415	2415	2415	0
337	20250319	141800	21322030	2415	2415	2415	2415	0
338	20250319	141700	21322030	2415	2415	2415	2415	0
339	20250319	141600	21322030	2415	2410	2415	2395	1849
340	20250319	141500	16885810	2415	2415	2415	2415	0
341	20250319	141400	16885810	2415	2415	2415	2415	0
342	20250319	141300	16885810	2415	2415	2415	2415	0
343	20250319	141200	16885810	2415	2415	2415	2415	0
344	20250319	141100	16885810	2415	2415	2415	2415	0
345	20250319	141000	16885810	2415	2415	2415	2415	0
346	20250319	140900	16885810	2415	2415	2415	2415	0
347	20250319	140800	16885810	2415	2415	2415	2415	0
348	20250319	140700	16885810	2415	2415	2415	2415	0
349	20250319	140600	16885810	2415	2415	2415	2415	0
350	20250319	140500	16885810	2415	2415	2415	2415	0
351	20250319	140400	16885810	2415	2415	2415	2415	0
352	20250319	140300	16885810	2415	2415	2415	2415	0
353	20250319	140200	16885810	2415	2415	2415	2415	0
354	20250319	140100	16885810	2415	2415	2415	2415	0
355	20250319	140000	16885810	2415	2415	2415	2415	1
356	20250319	135900	16883395	2410	2410	2410	2410	0
357	20250319	135800	16883395	2410	2410	2410	2410	0
358	20250319	135700	16883395	2410	2410	2410	2410	0
359	20250319	135600	16883395	2410	2410	2410	2410	0
360	20250319	135500	16883395	2410	2410	2410	2410	0
361	20250319	135400	16883395	2410	2410	2410	2410	0
362	20250319	135300	16883395	2410	2410	2410	2410	0
363	20250319	135200	16883395	2410	2410	2410	2410	0
364	20250319	135100	16883395	2410	2410	2410	2410	0
365	20250319	135000	16883395	2410	2410	2410	2410	1
366	20250319	134900	16880985	2415	2415	2415	2415	0
367	20250319	134800	16880985	2415	2415	2415	2415	0
368	20250319	134700	16880985	2415	2415	2415	2415	0
369	20250319	134600	16880985	2415	2415	2415	2415	0
370	20250319	134500	16880985	2415	2415	2415	2415	0
371	20250319	134400	16880985	2415	2415	2415	2415	0
372	20250319	134300	16880985	2415	2415	2415	2415	0
373	20250319	134200	16880985	2415	2415	2415	2415	0
374	20250319	134100	16880985	2415	2415	2415	2415	0
375	20250319	134000	16880985	2415	2415	2415	2415	0
376	20250319	133900	16880985	2415	2415	2415	2415	0
377	20250319	133800	16880985	2415	2415	2415	2415	0
378	20250319	133700	16880985	2415	2415	2415	2415	0
379	20250319	133600	16880985	2415	2415	2415	2415	0
380	20250319	133500	16880985	2415	2415	2415	2415	0
381	20250319	133400	16880985	2415	2415	2415	2415	0
382	20250319	133300	16880985	2415	2415	2415	2415	0
383	20250319	133200	16880985	2415	2415	2415	2415	0
384	20250319	133100	16880985	2415	2415	2415	2415	0
385	20250319	133000	16880985	2415	2415	2415	2415	0
386	20250319	132900	16880985	2415	2415	2415	2415	0
387	20250319	132800	16880985	2415	2415	2415	2415	0
388	20250319	132700	16880985	2415	2415	2415	2415	0
389	20250319	132600	16880985	2415	2415	2415	2415	0
390	20250319	132500	16880985	2415	2415	2415	2415	0
391	20250319	132400	16880985	2415	2415	2415	2415	0
392	20250319	132300	16880985	2415	2415	2415	2415	0
393	20250319	132200	16880985	2415	2415	2415	2415	0
394	20250319	132100	16880985	2415	2415	2415	2415	0
395	20250319	132000	16880985	2415	2415	2415	2415	0
396	20250319	131900	16880985	2415	2415	2415	2415	0
397	20250319	131800	16880985	2415	2415	2415	2415	0
398	20250319	131700	16880985	2415	2415	2415	2415	0
399	20250319	131600	16880985	2415	2415	2415	2415	0
400	20250319	131500	16880985	2415	2415	2415	2415	0
401	20250319	131400	16880985	2415	2415	2415	2415	0
402	20250319	131300	16880985	2415	2415	2415	2415	0
403	20250319	131200	16880985	2415	2415	2415	2415	2
404	20250319	131100	16876155	2410	2410	2410	2410	0
405	20250319	131000	16876155	2410	2410	2410	2410	0
406	20250319	130900	16876155	2410	2410	2410	2410	0
407	20250319	130800	16876155	2410	2410	2410	2410	0
408	20250319	130700	16876155	2410	2410	2410	2410	0
409	20250319	130600	16876155	2410	2410	2410	2410	0
410	20250319	130500	16876155	2410	2410	2410	2410	0
411	20250319	130400	16876155	2410	2410	2410	2410	0
412	20250319	130300	16876155	2410	2410	2410	2410	0
413	20250319	130200	16876155	2410	2410	2410	2410	0
414	20250319	130100	16876155	2410	2410	2410	2410	0
415	20250319	130000	16876155	2410	2410	2410	2410	0
416	20250319	125900	16876155	2410	2410	2410	2410	0
417	20250319	125800	16876155	2410	2410	2410	2410	100
418	20250319	125700	16635155	2410	2415	2415	2405	308
419	20250319	125600	15892895	2440	2440	2440	2440	0
420	20250319	125500	15892895	2440	2440	2440	2440	0
421	20250319	125400	15892895	2440	2440	2440	2440	0
422	20250319	125300	15892895	2440	2440	2440	2440	0
423	20250319	125200	15892895	2440	2440	2440	2440	0
424	20250319	125100	15892895	2440	2440	2440	2440	0
425	20250319	125000	15892895	2440	2440	2440	2440	0
426	20250319	124900	15892895	2440	2440	2440	2440	0
427	20250319	124800	15892895	2440	2440	2440	2440	0
428	20250319	124700	15892895	2440	2440	2440	2440	0
429	20250319	124600	15892895	2440	2440	2440	2440	0
430	20250319	124500	15892895	2440	2440	2440	2440	0
431	20250319	124400	15892895	2440	2440	2440	2440	0
432	20250319	124300	15892895	2440	2440	2440	2440	0
433	20250319	124200	15892895	2440	2440	2440	2440	0
434	20250319	124100	15892895	2440	2440	2440	2440	0
435	20250319	124000	15892895	2440	2440	2440	2440	0
436	20250319	123900	15892895	2440	2440	2440	2440	10
437	20250319	123800	15868495	2450	2450	2450	2450	0
438	20250319	123700	15868495	2450	2450	2450	2450	0
439	20250319	123600	15868495	2450	2450	2450	2450	0
440	20250319	123500	15868495	2450	2450	2450	2450	0
441	20250319	123400	15868495	2450	2450	2450	2450	0
442	20250319	123300	15868495	2450	2450	2450	2450	0
443	20250319	123200	15868495	2450	2450	2450	2450	0
444	20250319	123100	15868495	2450	2450	2450	2450	0
445	20250319	123000	15868495	2450	2450	2450	2450	0
446	20250319	122900	15868495	2450	2450	2450	2450	0
447	20250319	122800	15868495	2450	2450	2450	2450	0
448	20250319	122700	15868495	2450	2450	2450	2450	0
449	20250319	122600	15868495	2450	2450	2450	2450	0
450	20250319	122500	15868495	2450	2450	2450	2450	0
451	20250319	122400	15868495	2450	2450	2450	2450	0
452	20250319	122300	15868495	2450	2450	2450	2450	0
453	20250319	122200	15868495	2450	2450	2450	2450	0
454	20250319	122100	15868495	2450	2450	2450	2450	0
455	20250319	122000	15868495	2450	2450	2450	2450	0
456	20250319	121900	15868495	2450	2450	2450	2450	0
457	20250319	121800	15868495	2450	2450	2450	2450	0
458	20250319	121700	15868495	2450	2450	2450	2450	0
459	20250319	121600	15868495	2450	2450	2450	2450	0
460	20250319	121500	15868495	2450	2450	2450	2450	0
461	20250319	121400	15868495	2450	2450	2450	2450	338
462	20250319	121300	15040395	2450	2410	2450	2410	1509
463	20250319	121200	11350775	2410	2410	2410	2410	0
464	20250319	121100	11350775	2410	2410	2410	2410	0
465	20250319	121000	11350775	2410	2410	2410	2410	0
466	20250319	120900	11350775	2410	2400	2410	2400	680
467	20250319	120800	9713030	2400	2400	2400	2400	0
468	20250319	120700	9713030	2400	2400	2400	2400	1
469	20250319	120600	9710630	2400	2400	2400	2400	0
470	20250319	120500	9710630	2400	2400	2400	2400	0
471	20250319	120400	9710630	2400	2400	2400	2400	0
472	20250319	120300	9710630	2400	2400	2400	2400	0
473	20250319	120200	9710630	2400	2400	2400	2400	0
474	20250319	120100	9710630	2400	2400	2400	2400	25
475	20250319	120000	9650630	2395	2395	2395	2395	0
476	20250319	115900	9650630	2395	2395	2395	2395	0
477	20250319	115800	9650630	2395	2395	2395	2395	27
478	20250319	115700	9585965	2400	2400	2400	2400	0
479	20250319	115600	9585965	2400	2400	2400	2400	0
480	20250319	115500	9585965	2400	2400	2400	2400	0
481	20250319	115400	9585965	2400	2400	2400	2400	0
482	20250319	115300	9585965	2400	2400	2400	2400	0
483	20250319	115200	9585965	2400	2395	2400	2395	280
484	20250319	115100	8915355	2395	2395	2395	2395	0
485	20250319	115000	8915355	2395	2395	2395	2395	0
486	20250319	114900	8915355	2395	2395	2395	2395	0
487	20250319	114800	8915355	2395	2395	2395	2395	0
488	20250319	114700	8915355	2395	2395	2395	2395	0
489	20250319	114600	8915355	2395	2395	2395	2395	0
490	20250319	114500	8915355	2395	2395	2395	2395	0
491	20250319	114400	8915355	2395	2395	2395	2395	0
492	20250319	114300	8915355	2395	2395	2395	2395	0
493	20250319	114200	8915355	2395	2395	2395	2395	0
494	20250319	114100	8915355	2395	2395	2395	2395	0
495	20250319	114000	8915355	2395	2390	2395	2390	2
496	20250319	113900	8910570	2390	2390	2390	2390	0
497	20250319	113800	8910570	2390	2390	2390	2390	0
498	20250319	113700	8910570	2390	2390	2390	2390	0
499	20250319	113600	8910570	2390	2390	2390	2390	0
500	20250319	113500	8910570	2390	2390	2390	2390	0
501	20250319	113400	8910570	2390	2390	2390	2390	0
502	20250319	113300	8910570	2390	2390	2390	2390	0
503	20250319	113200	8910570	2390	2390	2390	2390	0
504	20250319	113100	8910570	2390	2390	2390	2390	2
505	20250319	113000	8905790	2395	2395	2395	2395	0
506	20250319	112900	8905790	2395	2395	2395	2395	0
507	20250319	112800	8905790	2395	2395	2395	2395	0
508	20250319	112700	8905790	2395	2395	2395	2395	0
509	20250319	112600	8905790	2395	2395	2395	2395	0
510	20250319	112500	8905790	2395	2395	2395	2395	0
511	20250319	112400	8905790	2395	2395	2395	2395	0
512	20250319	112300	8905790	2395	2395	2395	2395	0
513	20250319	112200	8905790	2395	2395	2395	2395	0
514	20250319	112100	8905790	2395	2395	2395	2395	0
515	20250319	112000	8905790	2395	2395	2395	2395	0
516	20250319	111900	8905790	2395	2395	2395	2395	0
517	20250319	111800	8905790	2395	2395	2395	2395	0
518	20250319	111700	8905790	2395	2395	2395	2395	0
519	20250319	111600	8905790	2395	2395	2395	2395	0
520	20250319	111500	8905790	2395	2395	2395	2395	9
521	20250319	111400	8884235	2390	2390	2390	2390	0
522	20250319	111300	8884235	2390	2390	2390	2390	0
523	20250319	111200	8884235	2390	2390	2390	2390	0
524	20250319	111100	8884235	2390	2390	2390	2390	3
525	20250319	111000	8877065	2395	2395	2395	2395	0
526	20250319	110900	8877065	2395	2395	2395	2395	0
527	20250319	110800	8877065	2395	2395	2395	2395	0
528	20250319	110700	8877065	2395	2395	2395	2395	0
529	20250319	110600	8877065	2395	2395	2395	2395	0
530	20250319	110500	8877065	2395	2395	2395	2395	0
531	20250319	110400	8877065	2395	2395	2395	2395	0
532	20250319	110300	8877065	2395	2395	2395	2395	0
533	20250319	110200	8877065	2395	2395	2395	2395	0
534	20250319	110100	8877065	2395	2395	2395	2395	0
535	20250319	110000	8877065	2395	2395	2395	2395	0
536	20250319	105900	8877065	2395	2395	2395	2395	0
537	20250319	105800	8877065	2395	2395	2395	2395	0
538	20250319	105700	8877065	2395	2395	2395	2395	0
539	20250319	105600	8877065	2395	2395	2395	2395	0
540	20250319	105500	8877065	2395	2395	2395	2395	0
541	20250319	105400	8877065	2395	2395	2395	2395	0
542	20250319	105300	8877065	2395	2395	2395	2395	0
543	20250319	105200	8877065	2395	2395	2395	2395	0
544	20250319	105100	8877065	2395	2395	2395	2395	0
545	20250319	105000	8877065	2395	2395	2395	2395	0
546	20250319	104900	8877065	2395	2395	2395	2395	0
547	20250319	104800	8877065	2395	2395	2395	2395	0
548	20250319	104700	8877065	2395	2395	2395	2395	0
549	20250319	104600	8877065	2395	2395	2395	2395	0
550	20250319	104500	8877065	2395	2395	2395	2395	0
551	20250319	104400	8877065	2395	2395	2395	2395	0
552	20250319	104300	8877065	2395	2395	2395	2395	0
553	20250319	104200	8877065	2395	2395	2395	2395	2
554	20250319	104100	8872275	2400	2400	2400	2400	0
555	20250319	104000	8872275	2400	2400	2400	2400	0
556	20250319	103900	8872275	2400	2395	2400	2395	64
557	20250319	103800	8718685	2400	2370	2400	2370	56
558	20250319	103700	8585905	2365	2370	2370	2365	476
559	20250319	103600	7457935	2370	2370	2370	2370	0
560	20250319	103500	7457935	2370	2370	2370	2370	0
561	20250319	103400	7457935	2370	2370	2370	2370	0
562	20250319	103300	7457935	2370	2370	2370	2370	0
563	20250319	103200	7457935	2370	2370	2370	2370	0
564	20250319	103100	7457935	2370	2370	2370	2370	0
565	20250319	103000	7457935	2370	2370	2370	2370	16
566	20250319	102900	7420015	2370	2370	2370	2370	0
567	20250319	102800	7420015	2370	2370	2370	2370	0
568	20250319	102700	7420015	2370	2370	2370	2370	0
569	20250319	102600	7420015	2370	2370	2370	2370	16
570	20250319	102500	7382095	2370	2370	2370	2370	0
571	20250319	102400	7382095	2370	2370	2370	2370	0
572	20250319	102300	7382095	2370	2370	2370	2370	150
573	20250319	102200	7026595	2370	2370	2370	2370	0
574	20250319	102100	7026595	2370	2370	2370	2370	0
575	20250319	102000	7026595	2370	2370	2370	2370	0
576	20250319	101900	7026595	2370	2370	2370	2370	0
577	20250319	101800	7026595	2370	2370	2370	2370	0
578	20250319	101700	7026595	2370	2370	2370	2370	0
579	20250319	101600	7026595	2370	2370	2370	2370	0
580	20250319	101500	7026595	2370	2370	2370	2370	1
581	20250319	101400	7024225	2370	2370	2370	2370	0
582	20250319	101300	7024225	2370	2370	2370	2370	0
583	20250319	101200	7024225	2370	2370	2370	2370	0
584	20250319	101100	7024225	2370	2370	2370	2370	0
585	20250319	101000	7024225	2370	2370	2370	2370	0
586	20250319	100900	7024225	2370	2370	2370	2370	11
587	20250319	100800	6998155	2400	2400	2400	2400	0
588	20250319	100700	6998155	2400	2400	2400	2400	0
589	20250319	100600	6998155	2400	2400	2400	2400	0
590	20250319	100500	6998155	2400	2400	2400	2400	0
591	20250319	100400	6998155	2400	2400	2400	2400	10
592	20250319	100300	6974155	2400	2400	2400	2400	0
593	20250319	100200	6974155	2400	2400	2400	2400	0
594	20250319	100100	6974155	2400	2400	2400	2400	0
595	20250319	100000	6974155	2400	2400	2400	2400	0
596	20250319	095900	6974155	2400	2400	2400	2400	0
597	20250319	095800	6974155	2400	2400	2400	2400	0
598	20250319	095700	6974155	2400	2400	2400	2400	0
599	20250319	095600	6974155	2400	2400	2400	2400	0
600	20250319	095500	6974155	2400	2400	2400	2400	0
601	20250319	095400	6974155	2400	2400	2400	2400	0
602	20250319	095300	6974155	2400	2400	2400	2400	0
603	20250319	095200	6974155	2400	2400	2400	2400	0
604	20250319	095100	6974155	2400	2400	2400	2400	0
605	20250319	095000	6974155	2400	2400	2400	2400	0
606	20250319	094900	6974155	2400	2400	2400	2400	0
607	20250319	094800	6974155	2400	2400	2400	2400	0
608	20250319	094700	6974155	2400	2400	2400	2400	0
609	20250319	094600	6974155	2400	2400	2400	2400	0
610	20250319	094500	6974155	2400	2400	2400	2400	0
611	20250319	094400	6974155	2400	2400	2400	2400	1
612	20250319	094300	6971755	2365	2365	2365	2365	0
613	20250319	094200	6971755	2365	2365	2365	2365	0
614	20250319	094100	6971755	2365	2370	2370	2365	375
615	20250319	094000	6084030	2380	2380	2380	2380	0
616	20250319	093900	6084030	2380	2380	2380	2380	0
617	20250319	093800	6084030	2380	2380	2380	2380	0
618	20250319	093700	6084030	2380	2380	2380	2380	0
619	20250319	093600	6084030	2380	2380	2380	2380	0
620	20250319	093500	6084030	2380	2375	2380	2365	1121
621	20250319	093400	3429300	2380	2380	2380	2380	0
622	20250319	093300	3429300	2380	2380	2380	2380	0
623	20250319	093200	3429300	2380	2380	2380	2380	2
624	20250319	093100	3424540	2380	2380	2380	2380	0
625	20250319	093000	3424540	2380	2380	2380	2380	10
626	20250319	092900	3400740	2380	2380	2380	2380	0
627	20250319	092800	3400740	2380	2380	2380	2380	616
628	20250319	092700	1934660	2380	2380	2380	2380	0
629	20250319	092600	1934660	2380	2380	2380	2380	0
630	20250319	092500	1934660	2380	2380	2380	2380	0
631	20250319	092400	1934660	2380	2380	2380	2380	0
632	20250319	092300	1934660	2380	2380	2380	2380	0
633	20250319	092200	1934660	2380	2385	2385	2380	500
634	20250319	092100	742560	2380	2380	2380	2380	0
635	20250319	092000	742560	2380	2380	2380	2380	0
636	20250319	091900	742560	2380	2380	2380	2380	0
637	20250319	091800	742560	2380	2380	2380	2380	0
638	20250319	091700	742560	2380	2380	2380	2380	0
639	20250319	091600	742560	2380	2380	2380	2380	0
640	20250319	091500	742560	2380	2380	2380	2380	0
641	20250319	091400	742560	2380	2380	2380	2380	0
642	20250319	091300	742560	2380	2380	2380	2380	0
643	20250319	091200	742560	2380	2380	2380	2380	0
644	20250319	091100	742560	2380	2380	2380	2380	0
645	20250319	091000	742560	2380	2380	2380	2380	0
646	20250319	090900	742560	2380	2380	2380	2380	3
647	20250319	090800	735420	2380	2380	2380	2380	0
648	20250319	090700	735420	2380	2380	2380	2380	0
649	20250319	090600	735420	2380	2380	2380	2380	0
650	20250319	090500	735420	2380	2380	2380	2380	0
651	20250319	090400	735420	2380	2380	2380	2380	0
652	20250319	090300	735420	2380	2380	2380	2380	0
653	20250319	090200	735420	2380	2380	2380	2380	0
654	20250319	090100	735420	2380	2380	2380	2380	2
655	20250319	090000	730660	2380	2380	2380	2380	307