KissMeData/335810/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	212500	7861755	2705	2705	2705	2705	59
3	20250319	212400	7861755	2705	2705	2705	2705	0
4	20250319	212300	7861755	2705	2705	2705	2705	0
5	20250319	212200	7861755	2705	2705	2705	2705	0
6	20250319	212100	7861755	2705	2705	2705	2705	0
7	20250319	212000	7861755	2705	2705	2705	2705	0
8	20250319	211900	7861755	2705	2705	2705	2705	0
9	20250319	211800	7861755	2705	2705	2705	2705	0
10	20250319	211700	7861755	2705	2705	2705	2705	0
11	20250319	211600	7861755	2705	2705	2705	2705	0
12	20250319	211500	7861755	2705	2705	2705	2705	0
13	20250319	211400	7861755	2705	2705	2705	2705	0
14	20250319	211300	7861755	2705	2705	2705	2705	0
15	20250319	211200	7861755	2705	2705	2705	2705	0
16	20250319	211100	7861755	2705	2705	2705	2705	0
17	20250319	211000	7861755	2705	2705	2705	2705	0
18	20250319	210900	7861755	2705	2705	2705	2705	0
19	20250319	210800	7861755	2705	2705	2705	2705	0
20	20250319	210700	7861755	2705	2705	2705	2705	0
21	20250319	210600	7861755	2705	2705	2705	2705	0
22	20250319	210500	7861755	2705	2705	2705	2705	0
23	20250319	210400	7861755	2705	2705	2705	2705	0
24	20250319	210300	7861755	2705	2705	2705	2705	0
25	20250319	210200	7861755	2705	2705	2705	2705	0
26	20250319	210100	7861755	2705	2705	2705	2705	0
27	20250319	210000	7861755	2705	2705	2705	2705	0
28	20250319	205900	7861755	2705	2705	2705	2705	0
29	20250319	205800	7861755	2705	2705	2705	2705	0
30	20250319	205700	7861755	2705	2705	2705	2705	0
31	20250319	205600	7861755	2705	2705	2705	2705	0
32	20250319	205500	7861755	2705	2705	2705	2705	59
33	20250319	205400	7861755	2705	2705	2705	2705	0
34	20250319	205300	7861755	2705	2705	2705	2705	0
35	20250319	205200	7861755	2705	2705	2705	2705	0
36	20250319	205100	7861755	2705	2705	2705	2705	0
37	20250319	205000	7861755	2705	2705	2705	2705	0
38	20250319	204900	7861755	2705	2705	2705	2705	0
39	20250319	204800	7861755	2705	2705	2705	2705	0
40	20250319	204700	7861755	2705	2705	2705	2705	0
41	20250319	204600	7861755	2705	2705	2705	2705	0
42	20250319	204500	7861755	2705	2705	2705	2705	0
43	20250319	204400	7861755	2705	2705	2705	2705	0
44	20250319	204300	7861755	2705	2705	2705	2705	0
45	20250319	204200	7861755	2705	2705	2705	2705	0
46	20250319	204100	7861755	2705	2705	2705	2705	0
47	20250319	204000	7861755	2705	2705	2705	2705	0
48	20250319	203900	7861755	2705	2705	2705	2705	0
49	20250319	203800	7861755	2705	2705	2705	2705	0
50	20250319	203700	7861755	2705	2705	2705	2705	0
51	20250319	203600	7861755	2705	2705	2705	2705	0
52	20250319	203500	7861755	2705	2705	2705	2705	0
53	20250319	203400	7861755	2705	2705	2705	2705	0
54	20250319	203300	7861755	2705	2705	2705	2705	0
55	20250319	203200	7861755	2705	2705	2705	2705	0
56	20250319	203100	7861755	2705	2705	2705	2705	0
57	20250319	203000	7861755	2705	2705	2705	2705	0
58	20250319	202900	7861755	2705	2705	2705	2705	0
59	20250319	202800	7861755	2705	2705	2705	2705	0
60	20250319	202700	7861755	2705	2705	2705	2705	0
61	20250319	202600	7861755	2705	2705	2705	2705	0
62	20250319	202500	7861755	2705	2705	2705	2705	59
63	20250319	202400	7861755	2705	2705	2705	2705	0
64	20250319	202300	7861755	2705	2705	2705	2705	0
65	20250319	202200	7861755	2705	2705	2705	2705	0
66	20250319	202100	7861755	2705	2705	2705	2705	0
67	20250319	202000	7861755	2705	2705	2705	2705	0
68	20250319	201900	7861755	2705	2705	2705	2705	0
69	20250319	201800	7861755	2705	2705	2705	2705	0
70	20250319	201700	7861755	2705	2705	2705	2705	0
71	20250319	201600	7861755	2705	2705	2705	2705	0
72	20250319	201500	7861755	2705	2705	2705	2705	0
73	20250319	201400	7861755	2705	2705	2705	2705	0
74	20250319	201300	7861755	2705	2705	2705	2705	0
75	20250319	201200	7861755	2705	2705	2705	2705	0
76	20250319	201100	7861755	2705	2705	2705	2705	0
77	20250319	201000	7861755	2705	2705	2705	2705	0
78	20250319	200900	7861755	2705	2705	2705	2705	0
79	20250319	200800	7861755	2705	2705	2705	2705	0
80	20250319	200700	7861755	2705	2705	2705	2705	0
81	20250319	200600	7861755	2705	2705	2705	2705	0
82	20250319	200500	7861755	2705	2705	2705	2705	0
83	20250319	200400	7861755	2705	2705	2705	2705	0
84	20250319	200300	7861755	2705	2705	2705	2705	0
85	20250319	200200	7861755	2705	2705	2705	2705	0
86	20250319	200100	7861755	2705	2705	2705	2705	0
87	20250319	200000	7861755	2705	2705	2705	2705	0
88	20250319	195900	7861755	2705	2705	2705	2705	0
89	20250319	195800	7861755	2705	2705	2705	2705	0
90	20250319	195700	7861755	2705	2705	2705	2705	0
91	20250319	195600	7861755	2705	2705	2705	2705	0
92	20250319	195500	7861755	2705	2705	2705	2705	59
93	20250319	195400	7861755	2705	2705	2705	2705	0
94	20250319	195300	7861755	2705	2705	2705	2705	0
95	20250319	195200	7861755	2705	2705	2705	2705	0
96	20250319	195100	7861755	2705	2705	2705	2705	0
97	20250319	195000	7861755	2705	2705	2705	2705	0
98	20250319	194900	7861755	2705	2705	2705	2705	0
99	20250319	194800	7861755	2705	2705	2705	2705	0
100	20250319	194700	7861755	2705	2705	2705	2705	0
101	20250319	194600	7861755	2705	2705	2705	2705	0
102	20250319	194500	7861755	2705	2705	2705	2705	0
103	20250319	194400	7861755	2705	2705	2705	2705	0
104	20250319	194300	7861755	2705	2705	2705	2705	0
105	20250319	194200	7861755	2705	2705	2705	2705	0
106	20250319	194100	7861755	2705	2705	2705	2705	0
107	20250319	194000	7861755	2705	2705	2705	2705	0
108	20250319	193900	7861755	2705	2705	2705	2705	0
109	20250319	193800	7861755	2705	2705	2705	2705	0
110	20250319	193700	7861755	2705	2705	2705	2705	0
111	20250319	193600	7861755	2705	2705	2705	2705	0
112	20250319	193500	7861755	2705	2705	2705	2705	0
113	20250319	193400	7861755	2705	2705	2705	2705	0
114	20250319	193300	7861755	2705	2705	2705	2705	0
115	20250319	193200	7861755	2705	2705	2705	2705	0
116	20250319	193100	7861755	2705	2705	2705	2705	0
117	20250319	193000	7861755	2705	2705	2705	2705	0
118	20250319	192900	7861755	2705	2705	2705	2705	0
119	20250319	192800	7861755	2705	2705	2705	2705	0
120	20250319	192700	7861755	2705	2705	2705	2705	0
121	20250319	192600	7861755	2705	2705	2705	2705	0
122	20250319	192500	7861755	2705	2705	2705	2705	59
123	20250319	192400	7861755	2705	2705	2705	2705	0
124	20250319	192300	7861755	2705	2705	2705	2705	0
125	20250319	192200	7861755	2705	2705	2705	2705	0
126	20250319	192100	7861755	2705	2705	2705	2705	0
127	20250319	192000	7861755	2705	2705	2705	2705	0
128	20250319	191900	7861755	2705	2705	2705	2705	0
129	20250319	191800	7861755	2705	2705	2705	2705	0
130	20250319	191700	7861755	2705	2705	2705	2705	0
131	20250319	191600	7861755	2705	2705	2705	2705	0
132	20250319	191500	7861755	2705	2705	2705	2705	0
133	20250319	191400	7861755	2705	2705	2705	2705	0
134	20250319	191300	7861755	2705	2705	2705	2705	0
135	20250319	191200	7861755	2705	2705	2705	2705	0
136	20250319	191100	7861755	2705	2705	2705	2705	0
137	20250319	191000	7861755	2705	2705	2705	2705	0
138	20250319	190900	7861755	2705	2705	2705	2705	0
139	20250319	190800	7861755	2705	2705	2705	2705	0
140	20250319	190700	7861755	2705	2705	2705	2705	0
141	20250319	190600	7861755	2705	2705	2705	2705	0
142	20250319	190500	7861755	2705	2705	2705	2705	0
143	20250319	190400	7861755	2705	2705	2705	2705	0
144	20250319	190300	7861755	2705	2705	2705	2705	0
145	20250319	190200	7861755	2705	2705	2705	2705	0
146	20250319	190100	7861755	2705	2705	2705	2705	0
147	20250319	190000	7861755	2705	2705	2705	2705	0
148	20250319	185900	7861755	2705	2705	2705	2705	0
149	20250319	185800	7861755	2705	2705	2705	2705	0
150	20250319	185700	7861755	2705	2705	2705	2705	0
151	20250319	185600	7861755	2705	2705	2705	2705	0
152	20250319	185500	7861755	2705	2705	2705	2705	59
153	20250319	185400	7861755	2705	2705	2705	2705	0
154	20250319	185300	7861755	2705	2705	2705	2705	0
155	20250319	185200	7861755	2705	2705	2705	2705	0
156	20250319	185100	7861755	2705	2705	2705	2705	0
157	20250319	185000	7861755	2705	2705	2705	2705	0
158	20250319	184900	7861755	2705	2705	2705	2705	0
159	20250319	184800	7861755	2705	2705	2705	2705	0
160	20250319	184700	7861755	2705	2705	2705	2705	0
161	20250319	184600	7861755	2705	2705	2705	2705	0
162	20250319	184500	7861755	2705	2705	2705	2705	0
163	20250319	184400	7861755	2705	2705	2705	2705	0
164	20250319	184300	7861755	2705	2705	2705	2705	0
165	20250319	184200	7861755	2705	2705	2705	2705	0
166	20250319	184100	7861755	2705	2705	2705	2705	0
167	20250319	184000	7861755	2705	2705	2705	2705	0
168	20250319	183900	7861755	2705	2705	2705	2705	0
169	20250319	183800	7861755	2705	2705	2705	2705	0
170	20250319	183700	7861755	2705	2705	2705	2705	0
171	20250319	183600	7861755	2705	2705	2705	2705	0
172	20250319	183500	7861755	2705	2705	2705	2705	0
173	20250319	183400	7861755	2705	2705	2705	2705	0
174	20250319	183300	7861755	2705	2705	2705	2705	0
175	20250319	183200	7861755	2705	2705	2705	2705	0
176	20250319	183100	7861755	2705	2705	2705	2705	0
177	20250319	183000	7861755	2705	2705	2705	2705	0
178	20250319	182900	7861755	2705	2705	2705	2705	0
179	20250319	182800	7861755	2705	2705	2705	2705	0
180	20250319	182700	7861755	2705	2705	2705	2705	0
181	20250319	182600	7861755	2705	2705	2705	2705	0
182	20250319	182500	7861755	2705	2705	2705	2705	59
183	20250319	182400	7861755	2705	2705	2705	2705	0
184	20250319	182300	7861755	2705	2705	2705	2705	0
185	20250319	182200	7861755	2705	2705	2705	2705	0
186	20250319	182100	7861755	2705	2705	2705	2705	0
187	20250319	182000	7861755	2705	2705	2705	2705	0
188	20250319	181900	7861755	2705	2705	2705	2705	0
189	20250319	181800	7861755	2705	2705	2705	2705	0
190	20250319	181700	7861755	2705	2705	2705	2705	0
191	20250319	181600	7861755	2705	2705	2705	2705	0
192	20250319	181500	7861755	2705	2705	2705	2705	0
193	20250319	181400	7861755	2705	2705	2705	2705	0
194	20250319	181300	7861755	2705	2705	2705	2705	0
195	20250319	181200	7861755	2705	2705	2705	2705	0
196	20250319	181100	7861755	2705	2705	2705	2705	0
197	20250319	181000	7861755	2705	2705	2705	2705	0
198	20250319	180900	7861755	2705	2705	2705	2705	0
199	20250319	180800	7861755	2705	2705	2705	2705	0
200	20250319	180700	7861755	2705	2705	2705	2705	0
201	20250319	180600	7861755	2705	2705	2705	2705	0
202	20250319	180500	7861755	2705	2705	2705	2705	0
203	20250319	180400	7861755	2705	2705	2705	2705	0
204	20250319	180300	7861755	2705	2705	2705	2705	0
205	20250319	180200	7861755	2705	2705	2705	2705	0
206	20250319	180100	7861755	2705	2705	2705	2705	0
207	20250319	180000	7861755	2705	2705	2705	2705	0
208	20250319	175900	7861755	2705	2705	2705	2705	0
209	20250319	175800	7861755	2705	2705	2705	2705	0
210	20250319	175700	7861755	2705	2705	2705	2705	0
211	20250319	175600	7861755	2705	2705	2705	2705	0
212	20250319	175500	7861755	2705	2705	2705	2705	59
213	20250319	175400	7861755	2705	2705	2705	2705	0
214	20250319	175300	7861755	2705	2705	2705	2705	0
215	20250319	175200	7861755	2705	2705	2705	2705	0
216	20250319	175100	7861755	2705	2705	2705	2705	0
217	20250319	175000	7861755	2705	2705	2705	2705	0
218	20250319	174900	7861755	2705	2705	2705	2705	0
219	20250319	174800	7861755	2705	2705	2705	2705	0
220	20250319	174700	7861755	2705	2705	2705	2705	0
221	20250319	174600	7861755	2705	2705	2705	2705	0
222	20250319	174500	7861755	2705	2705	2705	2705	0
223	20250319	174400	7861755	2705	2705	2705	2705	0
224	20250319	174300	7861755	2705	2705	2705	2705	0
225	20250319	174200	7861755	2705	2705	2705	2705	0
226	20250319	174100	7861755	2705	2705	2705	2705	0
227	20250319	174000	7861755	2705	2705	2705	2705	0
228	20250319	173900	7861755	2705	2705	2705	2705	0
229	20250319	173800	7861755	2705	2705	2705	2705	0
230	20250319	173700	7861755	2705	2705	2705	2705	0
231	20250319	173600	7861755	2705	2705	2705	2705	0
232	20250319	173500	7861755	2705	2705	2705	2705	0
233	20250319	173400	7861755	2705	2705	2705	2705	0
234	20250319	173300	7861755	2705	2705	2705	2705	0
235	20250319	173200	7861755	2705	2705	2705	2705	0
236	20250319	173100	7861755	2705	2705	2705	2705	0
237	20250319	173000	7861755	2705	2705	2705	2705	0
238	20250319	172900	7861755	2705	2705	2705	2705	0
239	20250319	172800	7861755	2705	2705	2705	2705	0
240	20250319	172700	7861755	2705	2705	2705	2705	0
241	20250319	172600	7861755	2705	2705	2705	2705	0
242	20250319	172500	7861755	2705	2705	2705	2705	59
243	20250319	172400	7861755	2705	2705	2705	2705	0
244	20250319	172300	7861755	2705	2705	2705	2705	0
245	20250319	172200	7861755	2705	2705	2705	2705	0
246	20250319	172100	7861755	2705	2705	2705	2705	0
247	20250319	172000	7861755	2705	2705	2705	2705	0
248	20250319	171900	7861755	2705	2705	2705	2705	0
249	20250319	171800	7861755	2705	2705	2705	2705	0
250	20250319	171700	7861755	2705	2705	2705	2705	0
251	20250319	171600	7861755	2705	2705	2705	2705	0
252	20250319	171500	7861755	2705	2705	2705	2705	0
253	20250319	171400	7861755	2705	2705	2705	2705	0
254	20250319	171300	7861755	2705	2705	2705	2705	0
255	20250319	171200	7861755	2705	2705	2705	2705	0
256	20250319	171100	7861755	2705	2705	2705	2705	0
257	20250319	171000	7861755	2705	2705	2705	2705	0
258	20250319	170900	7861755	2705	2705	2705	2705	0
259	20250319	170800	7861755	2705	2705	2705	2705	0
260	20250319	170700	7861755	2705	2705	2705	2705	0
261	20250319	170600	7861755	2705	2705	2705	2705	0
262	20250319	170500	7861755	2705	2705	2705	2705	0
263	20250319	170400	7861755	2705	2705	2705	2705	0
264	20250319	170300	7861755	2705	2705	2705	2705	0
265	20250319	170200	7861755	2705	2705	2705	2705	0
266	20250319	170100	7861755	2705	2705	2705	2705	0
267	20250319	170000	7861755	2705	2705	2705	2705	0
268	20250319	165900	7861755	2705	2705	2705	2705	0
269	20250319	165800	7861755	2705	2705	2705	2705	0
270	20250319	165700	7861755	2705	2705	2705	2705	0
271	20250319	165600	7861755	2705	2705	2705	2705	0
272	20250319	165500	7861755	2705	2705	2705	2705	59
273	20250319	165400	7861755	2705	2705	2705	2705	0
274	20250319	165300	7861755	2705	2705	2705	2705	0
275	20250319	165200	7861755	2705	2705	2705	2705	0
276	20250319	165100	7861755	2705	2705	2705	2705	0
277	20250319	165000	7861755	2705	2705	2705	2705	0
278	20250319	164900	7861755	2705	2705	2705	2705	0
279	20250319	164800	7861755	2705	2705	2705	2705	0
280	20250319	164700	7861755	2705	2705	2705	2705	0
281	20250319	164600	7861755	2705	2705	2705	2705	0
282	20250319	164500	7861755	2705	2705	2705	2705	0
283	20250319	164400	7861755	2705	2705	2705	2705	0
284	20250319	164300	7861755	2705	2705	2705	2705	0
285	20250319	164200	7861755	2705	2705	2705	2705	0
286	20250319	164100	7861755	2705	2705	2705	2705	0
287	20250319	164000	7861755	2705	2705	2705	2705	0
288	20250319	163900	7861755	2705	2705	2705	2705	0
289	20250319	163800	7861755	2705	2705	2705	2705	0
290	20250319	163700	7861755	2705	2705	2705	2705	0
291	20250319	163600	7861755	2705	2705	2705	2705	0
292	20250319	163500	7861755	2705	2705	2705	2705	0
293	20250319	163400	7861755	2705	2705	2705	2705	0
294	20250319	163300	7861755	2705	2705	2705	2705	0
295	20250319	163200	7861755	2705	2705	2705	2705	0
296	20250319	163100	7861755	2705	2705	2705	2705	0
297	20250319	163000	7861755	2705	2705	2705	2705	0
298	20250319	162900	7861755	2705	2705	2705	2705	0
299	20250319	162800	7861755	2705	2705	2705	2705	0
300	20250319	162700	7861755	2705	2705	2705	2705	0
301	20250319	162600	7861755	2705	2705	2705	2705	0
302	20250319	162500	7861755	2705	2705	2705	2705	59
303	20250319	162400	7861755	2705	2705	2705	2705	0
304	20250319	162300	7861755	2705	2705	2705	2705	0
305	20250319	162200	7861755	2705	2705	2705	2705	0
306	20250319	162100	7861755	2705	2705	2705	2705	0
307	20250319	162000	7861755	2705	2705	2705	2705	0
308	20250319	161900	7861755	2705	2705	2705	2705	0
309	20250319	161800	7861755	2705	2705	2705	2705	0
310	20250319	161700	7861755	2705	2705	2705	2705	0
311	20250319	161600	7861755	2705	2705	2705	2705	0
312	20250319	161500	7861755	2705	2705	2705	2705	0
313	20250319	161400	7861755	2705	2705	2705	2705	0
314	20250319	161300	7861755	2705	2705	2705	2705	0
315	20250319	161200	7861755	2705	2705	2705	2705	0
316	20250319	161100	7861755	2705	2705	2705	2705	0
317	20250319	161000	7861755	2705	2705	2705	2705	0
318	20250319	160900	7861755	2705	2705	2705	2705	0
319	20250319	160800	7861755	2705	2705	2705	2705	0
320	20250319	160700	7861755	2705	2705	2705	2705	0
321	20250319	160600	7861755	2705	2705	2705	2705	0
322	20250319	160500	7861755	2705	2705	2705	2705	0
323	20250319	160400	7861755	2705	2705	2705	2705	0
324	20250319	160300	7861755	2705	2705	2705	2705	0
325	20250319	160200	7861755	2705	2705	2705	2705	0
326	20250319	160100	7861755	2705	2705	2705	2705	0
327	20250319	160000	7861755	2705	2705	2705	2705	0
328	20250319	155900	7861755	2705	2705	2705	2705	0
329	20250319	155800	7861755	2705	2705	2705	2705	0
330	20250319	155700	7861755	2705	2705	2705	2705	0
331	20250319	155600	7861755	2705	2705	2705	2705	0
332	20250319	155500	7861755	2705	2705	2705	2705	59
333	20250319	155400	7861755	2705	2705	2705	2705	0
334	20250319	155300	7861755	2705	2705	2705	2705	0
335	20250319	155200	7861755	2705	2705	2705	2705	0
336	20250319	155100	7861755	2705	2705	2705	2705	0
337	20250319	155000	7861755	2705	2705	2705	2705	0
338	20250319	154900	7861755	2705	2705	2705	2705	0
339	20250319	154800	7861755	2705	2705	2705	2705	0
340	20250319	154700	7861755	2705	2705	2705	2705	0
341	20250319	154600	7861755	2705	2705	2705	2705	0
342	20250319	154500	7861755	2705	2705	2705	2705	0
343	20250319	154400	7861755	2705	2705	2705	2705	0
344	20250319	154300	7861755	2705	2705	2705	2705	0
345	20250319	154200	7861755	2705	2705	2705	2705	0
346	20250319	154100	7861755	2705	2705	2705	2705	0
347	20250319	154000	7861755	2705	2705	2705	2705	0
348	20250319	153900	7861755	2705	2705	2705	2705	0
349	20250319	153800	7861755	2705	2705	2705	2705	0
350	20250319	153700	7861755	2705	2705	2705	2705	0
351	20250319	153600	7861755	2705	2705	2705	2705	0
352	20250319	153500	7861755	2705	2705	2705	2705	0
353	20250319	153400	7861755	2705	2705	2705	2705	0
354	20250319	153300	7861755	2705	2705	2705	2705	0
355	20250319	153200	7861755	2705	2705	2705	2705	0
356	20250319	153100	7861755	2705	2705	2705	2705	0
357	20250319	153000	7861755	2705	2705	2705	2705	59
358	20250319	152900	7702160	2700	2700	2700	2700	0
359	20250319	152800	7702160	2700	2700	2700	2700	0
360	20250319	152700	7702160	2700	2700	2700	2700	0
361	20250319	152600	7702160	2700	2700	2700	2700	0
362	20250319	152500	7702160	2700	2700	2700	2700	0
363	20250319	152400	7702160	2700	2700	2700	2700	0
364	20250319	152300	7702160	2700	2700	2700	2700	0
365	20250319	152200	7702160	2700	2700	2700	2700	0
366	20250319	152100	7702160	2700	2700	2700	2700	0
367	20250319	152000	7702160	2700	2700	2700	2700	0
368	20250319	151900	7702160	2700	2700	2700	2700	2
369	20250319	151800	7696760	2705	2705	2705	2705	0
370	20250319	151700	7696760	2705	2705	2705	2705	0
371	20250319	151600	7696760	2705	2705	2705	2705	0
372	20250319	151500	7696760	2705	2705	2705	2705	0
373	20250319	151400	7696760	2705	2705	2705	2705	0
374	20250319	151300	7696760	2705	2705	2705	2705	0
375	20250319	151200	7696760	2705	2705	2705	2705	0
376	20250319	151100	7696760	2705	2705	2705	2705	0
377	20250319	151000	7696760	2705	2705	2705	2705	0
378	20250319	150900	7696760	2705	2705	2705	2705	0
379	20250319	150800	7696760	2705	2705	2705	2705	1
380	20250319	150700	7694055	2685	2685	2685	2685	0
381	20250319	150600	7694055	2685	2685	2685	2685	0
382	20250319	150500	7694055	2685	2685	2685	2685	0
383	20250319	150400	7694055	2685	2685	2685	2685	0
384	20250319	150300	7694055	2685	2685	2685	2685	0
385	20250319	150200	7694055	2685	2700	2700	2685	538
386	20250319	150100	6248700	2705	2705	2705	2705	0
387	20250319	150000	6248700	2705	2705	2705	2705	0
388	20250319	145900	6248700	2705	2705	2705	2705	0
389	20250319	145800	6248700	2705	2705	2705	2705	200
390	20250319	145700	5707700	2705	2705	2705	2705	0
391	20250319	145600	5707700	2705	2705	2705	2705	0
392	20250319	145500	5707700	2705	2705	2705	2705	0
393	20250319	145400	5707700	2705	2705	2705	2705	0
394	20250319	145300	5707700	2705	2705	2705	2705	0
395	20250319	145200	5707700	2705	2705	2705	2705	0
396	20250319	145100	5707700	2705	2705	2705	2705	0
397	20250319	145000	5707700	2705	2705	2705	2705	0
398	20250319	144900	5707700	2705	2705	2705	2705	0
399	20250319	144800	5707700	2705	2705	2705	2705	0
400	20250319	144700	5707700	2705	2705	2705	2705	0
401	20250319	144600	5707700	2705	2705	2705	2705	0
402	20250319	144500	5707700	2705	2705	2705	2705	0
403	20250319	144400	5707700	2705	2705	2705	2705	0
404	20250319	144300	5707700	2705	2705	2705	2705	0
405	20250319	144200	5707700	2705	2705	2705	2705	500
406	20250319	144100	4355200	2705	2705	2705	2705	0
407	20250319	144000	4355200	2705	2705	2705	2705	0
408	20250319	143900	4355200	2705	2705	2705	2705	0
409	20250319	143800	4355200	2705	2705	2705	2705	0
410	20250319	143700	4355200	2705	2705	2705	2705	0
411	20250319	143600	4355200	2705	2705	2705	2705	0
412	20250319	143500	4355200	2705	2705	2705	2705	0
413	20250319	143400	4355200	2705	2705	2705	2705	0
414	20250319	143300	4355200	2705	2705	2705	2705	0
415	20250319	143200	4355200	2705	2705	2705	2705	0
416	20250319	143100	4355200	2705	2705	2705	2705	0
417	20250319	143000	4355200	2705	2705	2705	2705	0
418	20250319	142900	4355200	2705	2705	2705	2705	0
419	20250319	142800	4355200	2705	2705	2705	2705	0
420	20250319	142700	4355200	2705	2705	2705	2705	0
421	20250319	142600	4355200	2705	2705	2705	2705	0
422	20250319	142500	4355200	2705	2705	2705	2705	0
423	20250319	142400	4355200	2705	2705	2705	2705	0
424	20250319	142300	4355200	2705	2705	2705	2705	0
425	20250319	142200	4355200	2705	2705	2705	2705	0
426	20250319	142100	4355200	2705	2705	2705	2705	0
427	20250319	142000	4355200	2705	2705	2705	2705	0
428	20250319	141900	4355200	2705	2705	2705	2705	0
429	20250319	141800	4355200	2705	2705	2705	2705	0
430	20250319	141700	4355200	2705	2705	2705	2705	0
431	20250319	141600	4355200	2705	2705	2705	2705	0
432	20250319	141500	4355200	2705	2705	2705	2705	0
433	20250319	141400	4355200	2705	2705	2705	2705	5
434	20250319	141300	4341675	2705	2705	2705	2705	0
435	20250319	141200	4341675	2705	2705	2705	2705	0
436	20250319	141100	4341675	2705	2705	2705	2705	0
437	20250319	141000	4341675	2705	2705	2705	2705	0
438	20250319	140900	4341675	2705	2705	2705	2705	0
439	20250319	140800	4341675	2705	2705	2705	2705	0
440	20250319	140700	4341675	2705	2705	2705	2705	0
441	20250319	140600	4341675	2705	2705	2705	2705	0
442	20250319	140500	4341675	2705	2705	2705	2705	0
443	20250319	140400	4341675	2705	2705	2705	2705	0
444	20250319	140300	4341675	2705	2705	2705	2705	0
445	20250319	140200	4341675	2705	2705	2705	2705	0
446	20250319	140100	4341675	2705	2705	2705	2705	0
447	20250319	140000	4341675	2705	2705	2705	2705	0
448	20250319	135900	4341675	2705	2705	2705	2705	0
449	20250319	135800	4341675	2705	2705	2705	2705	0
450	20250319	135700	4341675	2705	2705	2705	2705	0
451	20250319	135600	4341675	2705	2705	2705	2705	0
452	20250319	135500	4341675	2705	2705	2705	2705	0
453	20250319	135400	4341675	2705	2705	2705	2705	0
454	20250319	135300	4341675	2705	2705	2705	2705	0
455	20250319	135200	4341675	2705	2705	2705	2705	0
456	20250319	135100	4341675	2705	2705	2705	2705	0
457	20250319	135000	4341675	2705	2705	2705	2705	0
458	20250319	134900	4341675	2705	2705	2705	2705	0
459	20250319	134800	4341675	2705	2705	2705	2705	211
460	20250319	134700	3770920	2700	2700	2700	2700	0
461	20250319	134600	3770920	2700	2700	2700	2700	0
462	20250319	134500	3770920	2700	2700	2700	2700	0
463	20250319	134400	3770920	2700	2700	2700	2700	0
464	20250319	134300	3770920	2700	2700	2700	2700	0
465	20250319	134200	3770920	2700	2700	2700	2700	26
466	20250319	134100	3700720	2710	2710	2710	2710	0
467	20250319	134000	3700720	2710	2710	2710	2710	0
468	20250319	133900	3700720	2710	2710	2710	2710	0
469	20250319	133800	3700720	2710	2710	2710	2710	0
470	20250319	133700	3700720	2710	2710	2710	2710	0
471	20250319	133600	3700720	2710	2710	2710	2710	0
472	20250319	133500	3700720	2710	2710	2710	2710	0
473	20250319	133400	3700720	2710	2710	2710	2710	0
474	20250319	133300	3700720	2710	2710	2710	2710	0
475	20250319	133200	3700720	2710	2710	2710	2710	0
476	20250319	133100	3700720	2710	2710	2710	2710	78
477	20250319	133000	3489340	2705	2705	2705	2705	0
478	20250319	132900	3489340	2705	2705	2705	2705	0
479	20250319	132800	3489340	2705	2705	2705	2705	0
480	20250319	132700	3489340	2705	2705	2705	2705	0
481	20250319	132600	3489340	2705	2705	2705	2705	0
482	20250319	132500	3489340	2705	2705	2705	2705	0
483	20250319	132400	3489340	2705	2705	2705	2705	0
484	20250319	132300	3489340	2705	2705	2705	2705	0
485	20250319	132200	3489340	2705	2705	2705	2705	0
486	20250319	132100	3489340	2705	2705	2705	2705	0
487	20250319	132000	3489340	2705	2705	2705	2705	0
488	20250319	131900	3489340	2705	2705	2705	2705	0
489	20250319	131800	3489340	2705	2705	2705	2705	0
490	20250319	131700	3489340	2705	2705	2705	2705	0
491	20250319	131600	3489340	2705	2705	2705	2705	0
492	20250319	131500	3489340	2705	2705	2705	2705	0
493	20250319	131400	3489340	2705	2705	2705	2705	0
494	20250319	131300	3489340	2705	2705	2705	2705	0
495	20250319	131200	3489340	2705	2705	2705	2705	0
496	20250319	131100	3489340	2705	2705	2705	2705	0
497	20250319	131000	3489340	2705	2705	2705	2705	0
498	20250319	130900	3489340	2705	2705	2705	2705	0
499	20250319	130800	3489340	2705	2705	2705	2705	0
500	20250319	130700	3489340	2705	2705	2705	2705	0
501	20250319	130600	3489340	2705	2705	2705	2705	0
502	20250319	130500	3489340	2705	2705	2705	2705	0
503	20250319	130400	3489340	2705	2705	2705	2705	0
504	20250319	130300	3489340	2705	2705	2705	2705	0
505	20250319	130200	3489340	2705	2705	2705	2705	0
506	20250319	130100	3489340	2705	2705	2705	2705	0
507	20250319	130000	3489340	2705	2705	2705	2705	0
508	20250319	125900	3489340	2705	2705	2705	2705	0
509	20250319	125800	3489340	2705	2705	2705	2705	0
510	20250319	125700	3489340	2705	2705	2705	2705	0
511	20250319	125600	3489340	2705	2705	2705	2705	0
512	20250319	125500	3489340	2705	2705	2705	2705	0
513	20250319	125400	3489340	2705	2705	2705	2705	0
514	20250319	125300	3489340	2705	2705	2705	2705	0
515	20250319	125200	3489340	2705	2720	2720	2705	128
516	20250319	125100	3141345	2720	2715	2720	2715	200
517	20250319	125000	2597350	2720	2720	2720	2720	0
518	20250319	124900	2597350	2720	2720	2720	2720	0
519	20250319	124800	2597350	2720	2720	2720	2720	0
520	20250319	124700	2597350	2720	2720	2720	2720	0
521	20250319	124600	2597350	2720	2720	2720	2720	0
522	20250319	124500	2597350	2720	2720	2720	2720	0
523	20250319	124400	2597350	2720	2720	2720	2720	0
524	20250319	124300	2597350	2720	2720	2720	2720	0
525	20250319	124200	2597350	2720	2720	2720	2720	0
526	20250319	124100	2597350	2720	2720	2720	2720	0
527	20250319	124000	2597350	2720	2720	2720	2720	0
528	20250319	123900	2597350	2720	2720	2720	2720	0
529	20250319	123800	2597350	2720	2720	2720	2720	0
530	20250319	123700	2597350	2720	2720	2720	2720	1
531	20250319	123600	2594630	2710	2710	2710	2710	0
532	20250319	123500	2594630	2710	2710	2710	2710	0
533	20250319	123400	2594630	2710	2710	2710	2710	0
534	20250319	123300	2594630	2710	2710	2710	2710	0
535	20250319	123200	2594630	2710	2710	2710	2710	0
536	20250319	123100	2594630	2710	2710	2710	2710	0
537	20250319	123000	2594630	2710	2710	2710	2710	0
538	20250319	122900	2594630	2710	2710	2710	2710	0
539	20250319	122800	2594630	2710	2710	2710	2710	0
540	20250319	122700	2594630	2710	2710	2710	2710	0
541	20250319	122600	2594630	2710	2710	2710	2710	0
542	20250319	122500	2594630	2710	2710	2710	2710	0
543	20250319	122400	2594630	2710	2710	2710	2710	63
544	20250319	122300	2423900	2710	2710	2710	2710	0
545	20250319	122200	2423900	2710	2710	2710	2710	0
546	20250319	122100	2423900	2710	2710	2710	2710	0
547	20250319	122000	2423900	2710	2710	2710	2710	0
548	20250319	121900	2423900	2710	2710	2710	2710	5
549	20250319	121800	2410350	2710	2710	2710	2710	0
550	20250319	121700	2410350	2710	2710	2710	2710	0
551	20250319	121600	2410350	2710	2710	2710	2710	0
552	20250319	121500	2410350	2710	2710	2710	2710	0
553	20250319	121400	2410350	2710	2710	2710	2710	0
554	20250319	121300	2410350	2710	2710	2710	2710	0
555	20250319	121200	2410350	2710	2710	2710	2710	0
556	20250319	121100	2410350	2710	2710	2710	2710	0
557	20250319	121000	2410350	2710	2710	2710	2710	0
558	20250319	120900	2410350	2710	2710	2710	2710	0
559	20250319	120800	2410350	2710	2710	2710	2710	0
560	20250319	120700	2410350	2710	2710	2710	2710	0
561	20250319	120600	2410350	2710	2710	2710	2710	0
562	20250319	120500	2410350	2710	2710	2710	2710	0
563	20250319	120400	2410350	2710	2710	2710	2710	0
564	20250319	120300	2410350	2710	2710	2710	2710	0
565	20250319	120200	2410350	2710	2710	2710	2710	0
566	20250319	120100	2410350	2710	2710	2710	2710	0
567	20250319	120000	2410350	2710	2710	2710	2710	0
568	20250319	115900	2410350	2710	2710	2710	2710	0
569	20250319	115800	2410350	2710	2710	2710	2710	0
570	20250319	115700	2410350	2710	2710	2710	2710	0
571	20250319	115600	2410350	2710	2710	2710	2710	0
572	20250319	115500	2410350	2710	2710	2710	2710	0
573	20250319	115400	2410350	2710	2710	2710	2710	0
574	20250319	115300	2410350	2710	2710	2710	2710	0
575	20250319	115200	2410350	2710	2710	2710	2710	0
576	20250319	115100	2410350	2710	2710	2710	2710	0
577	20250319	115000	2410350	2710	2710	2710	2710	0
578	20250319	114900	2410350	2710	2710	2710	2710	0
579	20250319	114800	2410350	2710	2710	2710	2710	0
580	20250319	114700	2410350	2710	2710	2710	2710	0
581	20250319	114600	2410350	2710	2710	2710	2710	0
582	20250319	114500	2410350	2710	2710	2710	2710	0
583	20250319	114400	2410350	2710	2710	2710	2710	0
584	20250319	114300	2410350	2710	2710	2710	2710	0
585	20250319	114200	2410350	2710	2710	2710	2710	0
586	20250319	114100	2410350	2710	2710	2710	2710	0
587	20250319	114000	2410350	2710	2710	2710	2710	0
588	20250319	113900	2410350	2710	2710	2710	2710	0
589	20250319	113800	2410350	2710	2710	2710	2710	0
590	20250319	113700	2410350	2710	2710	2710	2710	0
591	20250319	113600	2410350	2710	2710	2710	2710	111
592	20250319	113500	2109540	2700	2700	2700	2700	0
593	20250319	113400	2109540	2700	2700	2700	2700	0
594	20250319	113300	2109540	2700	2700	2700	2700	0
595	20250319	113200	2109540	2700	2700	2700	2700	0
596	20250319	113100	2109540	2700	2700	2700	2700	0
597	20250319	113000	2109540	2700	2700	2700	2700	0
598	20250319	112900	2109540	2700	2700	2700	2700	0
599	20250319	112800	2109540	2700	2700	2700	2700	0
600	20250319	112700	2109540	2700	2700	2700	2700	0
601	20250319	112600	2109540	2700	2700	2700	2700	1
602	20250319	112500	2106840	2700	2700	2700	2700	0
603	20250319	112400	2106840	2700	2700	2700	2700	0
604	20250319	112300	2106840	2700	2700	2700	2700	1
605	20250319	112200	2104140	2700	2700	2700	2700	0
606	20250319	112100	2104140	2700	2700	2700	2700	0
607	20250319	112000	2104140	2700	2700	2700	2700	0
608	20250319	111900	2104140	2700	2700	2700	2700	40
609	20250319	111800	1996140	2700	2700	2700	2700	0
610	20250319	111700	1996140	2700	2700	2700	2700	0
611	20250319	111600	1996140	2700	2700	2700	2700	0
612	20250319	111500	1996140	2700	2700	2700	2700	0
613	20250319	111400	1996140	2700	2700	2700	2700	0
614	20250319	111300	1996140	2700	2700	2700	2700	0
615	20250319	111200	1996140	2700	2700	2700	2700	0
616	20250319	111100	1996140	2700	2700	2700	2700	0
617	20250319	111000	1996140	2700	2700	2700	2700	0
618	20250319	110900	1996140	2700	2700	2700	2700	0
619	20250319	110800	1996140	2700	2700	2700	2700	0
620	20250319	110700	1996140	2700	2700	2700	2700	0
621	20250319	110600	1996140	2700	2700	2700	2700	0
622	20250319	110500	1996140	2700	2700	2700	2700	0
623	20250319	110400	1996140	2700	2700	2700	2700	0
624	20250319	110300	1996140	2700	2700	2700	2700	0
625	20250319	110200	1996140	2700	2700	2700	2700	2
626	20250319	110100	1990740	2700	2720	2720	2700	3
627	20250319	110000	1982610	2730	2730	2730	2730	0
628	20250319	105900	1982610	2730	2730	2730	2730	0
629	20250319	105800	1982610	2730	2730	2730	2730	0
630	20250319	105700	1982610	2730	2730	2730	2730	0
631	20250319	105600	1982610	2730	2730	2730	2730	0
632	20250319	105500	1982610	2730	2730	2730	2730	0
633	20250319	105400	1982610	2730	2730	2730	2730	0
634	20250319	105300	1982610	2730	2730	2730	2730	4
635	20250319	105200	1971690	2730	2730	2730	2730	0
636	20250319	105100	1971690	2730	2730	2730	2730	0
637	20250319	105000	1971690	2730	2730	2730	2730	0
638	20250319	104900	1971690	2730	2730	2730	2730	0
639	20250319	104800	1971690	2730	2730	2730	2730	0
640	20250319	104700	1971690	2730	2730	2730	2730	0
641	20250319	104600	1971690	2730	2730	2730	2730	0
642	20250319	104500	1971690	2730	2730	2730	2730	0
643	20250319	104400	1971690	2730	2730	2730	2730	0
644	20250319	104300	1971690	2730	2730	2730	2730	0
645	20250319	104200	1971690	2730	2730	2730	2730	1
646	20250319	104100	1968960	2685	2685	2685	2685	0
647	20250319	104000	1968960	2685	2700	2700	2685	370
648	20250319	103900	971960	2730	2730	2730	2730	0
649	20250319	103800	971960	2730	2730	2730	2730	0
650	20250319	103700	971960	2730	2730	2730	2730	0
651	20250319	103600	971960	2730	2730	2730	2730	0
652	20250319	103500	971960	2730	2730	2730	2730	0
653	20250319	103400	971960	2730	2730	2730	2730	0
654	20250319	103300	971960	2730	2730	2730	2730	0
655	20250319	103200	971960	2730	2730	2730	2730	0
656	20250319	103100	971960	2730	2730	2730	2730	0
657	20250319	103000	971960	2730	2710	2730	2710	2
658	20250319	102900	966520	2700	2700	2700	2700	0
659	20250319	102800	966520	2700	2700	2700	2700	0
660	20250319	102700	966520	2700	2700	2700	2700	6
661	20250319	102600	950320	2710	2710	2710	2710	0
662	20250319	102500	950320	2710	2710	2710	2710	0
663	20250319	102400	950320	2710	2710	2710	2710	0
664	20250319	102300	950320	2710	2710	2710	2710	0
665	20250319	102200	950320	2710	2710	2710	2710	1
666	20250319	102100	947610	2705	2705	2705	2705	0
667	20250319	102000	947610	2705	2705	2705	2705	271
668	20250319	101900	214555	2735	2735	2735	2735	0
669	20250319	101800	214555	2735	2735	2735	2735	0
670	20250319	101700	214555	2735	2735	2735	2735	0
671	20250319	101600	214555	2735	2735	2735	2735	0
672	20250319	101500	214555	2735	2735	2735	2735	0
673	20250319	101400	214555	2735	2735	2735	2735	0
674	20250319	101300	214555	2735	2735	2735	2735	0
675	20250319	101200	214555	2735	2735	2735	2735	0
676	20250319	101100	214555	2735	2735	2735	2735	0
677	20250319	101000	214555	2735	2735	2735	2735	0
678	20250319	100900	214555	2735	2700	2735	2700	31
679	20250319	100800	130820	2735	2735	2735	2735	0
680	20250319	100700	130820	2735	2735	2735	2735	0
681	20250319	100600	130820	2735	2735	2735	2735	0
682	20250319	100500	130820	2735	2735	2735	2735	2
683	20250319	100400	125350	2735	2735	2735	2735	0
684	20250319	100300	125350	2735	2735	2735	2735	0
685	20250319	100200	125350	2735	2735	2735	2735	0
686	20250319	100100	125350	2735	2735	2735	2735	0
687	20250319	100000	125350	2735	2735	2735	2735	0
688	20250319	095900	125350	2735	2735	2735	2735	1
689	20250319	095800	122615	2700	2700	2700	2700	0
690	20250319	095700	122615	2700	2700	2700	2700	0
691	20250319	095600	122615	2700	2700	2700	2700	0
692	20250319	095500	122615	2700	2700	2700	2700	0
693	20250319	095400	122615	2700	2700	2700	2700	0
694	20250319	095300	122615	2700	2700	2700	2700	10
695	20250319	095200	95615	2735	2735	2735	2735	0
696	20250319	095100	95615	2735	2735	2735	2735	0
697	20250319	095000	95615	2735	2735	2735	2735	0
698	20250319	094900	95615	2735	2735	2735	2735	1
699	20250319	094800	92880	2700	2700	2700	2700	0
700	20250319	094700	92880	2700	2700	2700	2700	1
701	20250319	094600	90180	2735	2735	2735	2735	0
702	20250319	094500	90180	2735	2735	2735	2735	0
703	20250319	094400	90180	2735	2735	2735	2735	12
704	20250319	094300	57360	2735	2735	2735	2735	0
705	20250319	094200	57360	2735	2735	2735	2735	0
706	20250319	094100	57360	2735	2735	2735	2735	0
707	20250319	094000	57360	2735	2735	2735	2735	0
708	20250319	093900	57360	2735	2735	2735	2735	0
709	20250319	093800	57360	2735	2735	2735	2735	0
710	20250319	093700	57360	2735	2735	2735	2735	0
711	20250319	093600	57360	2735	2735	2735	2735	0
712	20250319	093500	57360	2735	2735	2735	2735	0
713	20250319	093400	57360	2735	2735	2735	2735	1
714	20250319	093300	54625	2700	2700	2700	2700	0
715	20250319	093200	54625	2700	2700	2700	2700	0
716	20250319	093100	54625	2700	2700	2700	2700	0
717	20250319	093000	54625	2700	2700	2700	2700	0
718	20250319	092900	54625	2700	2700	2700	2700	0
719	20250319	092800	54625	2700	2700	2700	2700	1
720	20250319	092700	51925	2740	2740	2740	2740	0
721	20250319	092600	51925	2740	2740	2740	2740	0
722	20250319	092500	51925	2740	2740	2740	2740	0
723	20250319	092400	51925	2740	2740	2740	2740	0
724	20250319	092300	51925	2740	2740	2740	2740	0
725	20250319	092200	51925	2740	2740	2740	2740	0
726	20250319	092100	51925	2740	2740	2740	2740	0
727	20250319	092000	51925	2740	2740	2740	2740	0
728	20250319	091900	51925	2740	2740	2740	2740	0
729	20250319	091800	51925	2740	2740	2740	2740	0
730	20250319	091700	51925	2740	2740	2740	2740	0
731	20250319	091600	51925	2740	2740	2740	2740	0
732	20250319	091500	51925	2740	2740	2740	2740	0
733	20250319	091400	51925	2740	2740	2740	2740	0
734	20250319	091300	51925	2740	2740	2740	2740	0
735	20250319	091200	51925	2740	2740	2740	2740	0
736	20250319	091100	51925	2740	2740	2740	2740	1
737	20250319	091000	49185	2745	2745	2745	2745	0
738	20250319	090900	49185	2745	2745	2745	2745	0
739	20250319	090800	49185	2745	2710	2745	2710	18
740	20250319	090700	0	2700	2700	2700	2700	0
741	20250319	090600	0	2700	2700	2700	2700	0
742	20250319	090500	0	2700	2700	2700	2700	0
743	20250319	090400	0	2700	2700	2700	2700	0
744	20250319	090300	0	2700	2700	2700	2700	0
745	20250319	090200	0	2700	2700	2700	2700	0
746	20250319	090100	0	2700	2700	2700	2700	0
747	20250319	090000	0	2700	2700	2700	2700	0