KissMeData/190650/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	204000	14188290	5920	5920	5920	5920	106
3	20250319	203900	14188290	5920	5920	5920	5920	0
4	20250319	203800	14188290	5920	5920	5920	5920	0
5	20250319	203700	14188290	5920	5920	5920	5920	0
6	20250319	203600	14188290	5920	5920	5920	5920	0
7	20250319	203500	14188290	5920	5920	5920	5920	0
8	20250319	203400	14188290	5920	5920	5920	5920	0
9	20250319	203300	14188290	5920	5920	5920	5920	0
10	20250319	203200	14188290	5920	5920	5920	5920	0
11	20250319	203100	14188290	5920	5920	5920	5920	0
12	20250319	203000	14188290	5920	5920	5920	5920	0
13	20250319	202900	14188290	5920	5920	5920	5920	0
14	20250319	202800	14188290	5920	5920	5920	5920	0
15	20250319	202700	14188290	5920	5920	5920	5920	0
16	20250319	202600	14188290	5920	5920	5920	5920	0
17	20250319	202500	14188290	5920	5920	5920	5920	0
18	20250319	202400	14188290	5920	5920	5920	5920	0
19	20250319	202300	14188290	5920	5920	5920	5920	0
20	20250319	202200	14188290	5920	5920	5920	5920	0
21	20250319	202100	14188290	5920	5920	5920	5920	0
22	20250319	202000	14188290	5920	5920	5920	5920	0
23	20250319	201900	14188290	5920	5920	5920	5920	0
24	20250319	201800	14188290	5920	5920	5920	5920	0
25	20250319	201700	14188290	5920	5920	5920	5920	0
26	20250319	201600	14188290	5920	5920	5920	5920	0
27	20250319	201500	14188290	5920	5920	5920	5920	0
28	20250319	201400	14188290	5920	5920	5920	5920	0
29	20250319	201300	14188290	5920	5920	5920	5920	0
30	20250319	201200	14188290	5920	5920	5920	5920	0
31	20250319	201100	14188290	5920	5920	5920	5920	0
32	20250319	201000	14188290	5920	5920	5920	5920	106
33	20250319	200900	14188290	5920	5920	5920	5920	0
34	20250319	200800	14188290	5920	5920	5920	5920	0
35	20250319	200700	14188290	5920	5920	5920	5920	0
36	20250319	200600	14188290	5920	5920	5920	5920	0
37	20250319	200500	14188290	5920	5920	5920	5920	0
38	20250319	200400	14188290	5920	5920	5920	5920	0
39	20250319	200300	14188290	5920	5920	5920	5920	0
40	20250319	200200	14188290	5920	5920	5920	5920	0
41	20250319	200100	14188290	5920	5920	5920	5920	0
42	20250319	200000	14188290	5920	5920	5920	5920	0
43	20250319	195900	14188290	5920	5920	5920	5920	0
44	20250319	195800	14188290	5920	5920	5920	5920	0
45	20250319	195700	14188290	5920	5920	5920	5920	0
46	20250319	195600	14188290	5920	5920	5920	5920	0
47	20250319	195500	14188290	5920	5920	5920	5920	0
48	20250319	195400	14188290	5920	5920	5920	5920	0
49	20250319	195300	14188290	5920	5920	5920	5920	0
50	20250319	195200	14188290	5920	5920	5920	5920	0
51	20250319	195100	14188290	5920	5920	5920	5920	0
52	20250319	195000	14188290	5920	5920	5920	5920	0
53	20250319	194900	14188290	5920	5920	5920	5920	0
54	20250319	194800	14188290	5920	5920	5920	5920	0
55	20250319	194700	14188290	5920	5920	5920	5920	0
56	20250319	194600	14188290	5920	5920	5920	5920	0
57	20250319	194500	14188290	5920	5920	5920	5920	0
58	20250319	194400	14188290	5920	5920	5920	5920	0
59	20250319	194300	14188290	5920	5920	5920	5920	0
60	20250319	194200	14188290	5920	5920	5920	5920	0
61	20250319	194100	14188290	5920	5920	5920	5920	0
62	20250319	194000	14188290	5920	5920	5920	5920	106
63	20250319	193900	14188290	5920	5920	5920	5920	0
64	20250319	193800	14188290	5920	5920	5920	5920	0
65	20250319	193700	14188290	5920	5920	5920	5920	0
66	20250319	193600	14188290	5920	5920	5920	5920	0
67	20250319	193500	14188290	5920	5920	5920	5920	0
68	20250319	193400	14188290	5920	5920	5920	5920	0
69	20250319	193300	14188290	5920	5920	5920	5920	0
70	20250319	193200	14188290	5920	5920	5920	5920	0
71	20250319	193100	14188290	5920	5920	5920	5920	0
72	20250319	193000	14188290	5920	5920	5920	5920	0
73	20250319	192900	14188290	5920	5920	5920	5920	0
74	20250319	192800	14188290	5920	5920	5920	5920	0
75	20250319	192700	14188290	5920	5920	5920	5920	0
76	20250319	192600	14188290	5920	5920	5920	5920	0
77	20250319	192500	14188290	5920	5920	5920	5920	0
78	20250319	192400	14188290	5920	5920	5920	5920	0
79	20250319	192300	14188290	5920	5920	5920	5920	0
80	20250319	192200	14188290	5920	5920	5920	5920	0
81	20250319	192100	14188290	5920	5920	5920	5920	0
82	20250319	192000	14188290	5920	5920	5920	5920	0
83	20250319	191900	14188290	5920	5920	5920	5920	0
84	20250319	191800	14188290	5920	5920	5920	5920	0
85	20250319	191700	14188290	5920	5920	5920	5920	0
86	20250319	191600	14188290	5920	5920	5920	5920	0
87	20250319	191500	14188290	5920	5920	5920	5920	0
88	20250319	191400	14188290	5920	5920	5920	5920	0
89	20250319	191300	14188290	5920	5920	5920	5920	0
90	20250319	191200	14188290	5920	5920	5920	5920	0
91	20250319	191100	14188290	5920	5920	5920	5920	0
92	20250319	191000	14188290	5920	5920	5920	5920	106
93	20250319	190900	14188290	5920	5920	5920	5920	0
94	20250319	190800	14188290	5920	5920	5920	5920	0
95	20250319	190700	14188290	5920	5920	5920	5920	0
96	20250319	190600	14188290	5920	5920	5920	5920	0
97	20250319	190500	14188290	5920	5920	5920	5920	0
98	20250319	190400	14188290	5920	5920	5920	5920	0
99	20250319	190300	14188290	5920	5920	5920	5920	0
100	20250319	190200	14188290	5920	5920	5920	5920	0
101	20250319	190100	14188290	5920	5920	5920	5920	0
102	20250319	190000	14188290	5920	5920	5920	5920	0
103	20250319	185900	14188290	5920	5920	5920	5920	0
104	20250319	185800	14188290	5920	5920	5920	5920	0
105	20250319	185700	14188290	5920	5920	5920	5920	0
106	20250319	185600	14188290	5920	5920	5920	5920	0
107	20250319	185500	14188290	5920	5920	5920	5920	0
108	20250319	185400	14188290	5920	5920	5920	5920	0
109	20250319	185300	14188290	5920	5920	5920	5920	0
110	20250319	185200	14188290	5920	5920	5920	5920	0
111	20250319	185100	14188290	5920	5920	5920	5920	0
112	20250319	185000	14188290	5920	5920	5920	5920	0
113	20250319	184900	14188290	5920	5920	5920	5920	0
114	20250319	184800	14188290	5920	5920	5920	5920	0
115	20250319	184700	14188290	5920	5920	5920	5920	0
116	20250319	184600	14188290	5920	5920	5920	5920	0
117	20250319	184500	14188290	5920	5920	5920	5920	0
118	20250319	184400	14188290	5920	5920	5920	5920	0
119	20250319	184300	14188290	5920	5920	5920	5920	0
120	20250319	184200	14188290	5920	5920	5920	5920	0
121	20250319	184100	14188290	5920	5920	5920	5920	0
122	20250319	184000	14188290	5920	5920	5920	5920	106
123	20250319	183900	14188290	5920	5920	5920	5920	0
124	20250319	183800	14188290	5920	5920	5920	5920	0
125	20250319	183700	14188290	5920	5920	5920	5920	0
126	20250319	183600	14188290	5920	5920	5920	5920	0
127	20250319	183500	14188290	5920	5920	5920	5920	0
128	20250319	183400	14188290	5920	5920	5920	5920	0
129	20250319	183300	14188290	5920	5920	5920	5920	0
130	20250319	183200	14188290	5920	5920	5920	5920	0
131	20250319	183100	14188290	5920	5920	5920	5920	0
132	20250319	183000	14188290	5920	5920	5920	5920	0
133	20250319	182900	14188290	5920	5920	5920	5920	0
134	20250319	182800	14188290	5920	5920	5920	5920	0
135	20250319	182700	14188290	5920	5920	5920	5920	0
136	20250319	182600	14188290	5920	5920	5920	5920	0
137	20250319	182500	14188290	5920	5920	5920	5920	0
138	20250319	182400	14188290	5920	5920	5920	5920	0
139	20250319	182300	14188290	5920	5920	5920	5920	0
140	20250319	182200	14188290	5920	5920	5920	5920	0
141	20250319	182100	14188290	5920	5920	5920	5920	0
142	20250319	182000	14188290	5920	5920	5920	5920	0
143	20250319	181900	14188290	5920	5920	5920	5920	0
144	20250319	181800	14188290	5920	5920	5920	5920	0
145	20250319	181700	14188290	5920	5920	5920	5920	0
146	20250319	181600	14188290	5920	5920	5920	5920	0
147	20250319	181500	14188290	5920	5920	5920	5920	0
148	20250319	181400	14188290	5920	5920	5920	5920	0
149	20250319	181300	14188290	5920	5920	5920	5920	0
150	20250319	181200	14188290	5920	5920	5920	5920	0
151	20250319	181100	14188290	5920	5920	5920	5920	0
152	20250319	181000	14188290	5920	5920	5920	5920	106
153	20250319	180900	14188290	5920	5920	5920	5920	0
154	20250319	180800	14188290	5920	5920	5920	5920	0
155	20250319	180700	14188290	5920	5920	5920	5920	0
156	20250319	180600	14188290	5920	5920	5920	5920	0
157	20250319	180500	14188290	5920	5920	5920	5920	0
158	20250319	180400	14188290	5920	5920	5920	5920	0
159	20250319	180300	14188290	5920	5920	5920	5920	0
160	20250319	180200	14188290	5920	5920	5920	5920	0
161	20250319	180100	14188290	5920	5920	5920	5920	0
162	20250319	180000	14188290	5920	5920	5920	5920	0
163	20250319	175900	14188290	5920	5920	5920	5920	0
164	20250319	175800	14188290	5920	5920	5920	5920	0
165	20250319	175700	14188290	5920	5920	5920	5920	0
166	20250319	175600	14188290	5920	5920	5920	5920	0
167	20250319	175500	14188290	5920	5920	5920	5920	0
168	20250319	175400	14188290	5920	5920	5920	5920	0
169	20250319	175300	14188290	5920	5920	5920	5920	0
170	20250319	175200	14188290	5920	5920	5920	5920	0
171	20250319	175100	14188290	5920	5920	5920	5920	0
172	20250319	175000	14188290	5920	5920	5920	5920	0
173	20250319	174900	14188290	5920	5920	5920	5920	0
174	20250319	174800	14188290	5920	5920	5920	5920	0
175	20250319	174700	14188290	5920	5920	5920	5920	0
176	20250319	174600	14188290	5920	5920	5920	5920	0
177	20250319	174500	14188290	5920	5920	5920	5920	0
178	20250319	174400	14188290	5920	5920	5920	5920	0
179	20250319	174300	14188290	5920	5920	5920	5920	0
180	20250319	174200	14188290	5920	5920	5920	5920	0
181	20250319	174100	14188290	5920	5920	5920	5920	0
182	20250319	174000	14188290	5920	5920	5920	5920	106
183	20250319	173900	14188290	5920	5920	5920	5920	0
184	20250319	173800	14188290	5920	5920	5920	5920	0
185	20250319	173700	14188290	5920	5920	5920	5920	0
186	20250319	173600	14188290	5920	5920	5920	5920	0
187	20250319	173500	14188290	5920	5920	5920	5920	0
188	20250319	173400	14188290	5920	5920	5920	5920	0
189	20250319	173300	14188290	5920	5920	5920	5920	0
190	20250319	173200	14188290	5920	5920	5920	5920	0
191	20250319	173100	14188290	5920	5920	5920	5920	0
192	20250319	173000	14188290	5920	5920	5920	5920	0
193	20250319	172900	14188290	5920	5920	5920	5920	0
194	20250319	172800	14188290	5920	5920	5920	5920	0
195	20250319	172700	14188290	5920	5920	5920	5920	0
196	20250319	172600	14188290	5920	5920	5920	5920	0
197	20250319	172500	14188290	5920	5920	5920	5920	0
198	20250319	172400	14188290	5920	5920	5920	5920	0
199	20250319	172300	14188290	5920	5920	5920	5920	0
200	20250319	172200	14188290	5920	5920	5920	5920	0
201	20250319	172100	14188290	5920	5920	5920	5920	0
202	20250319	172000	14188290	5920	5920	5920	5920	0
203	20250319	171900	14188290	5920	5920	5920	5920	0
204	20250319	171800	14188290	5920	5920	5920	5920	0
205	20250319	171700	14188290	5920	5920	5920	5920	0
206	20250319	171600	14188290	5920	5920	5920	5920	0
207	20250319	171500	14188290	5920	5920	5920	5920	0
208	20250319	171400	14188290	5920	5920	5920	5920	0
209	20250319	171300	14188290	5920	5920	5920	5920	0
210	20250319	171200	14188290	5920	5920	5920	5920	0
211	20250319	171100	14188290	5920	5920	5920	5920	0
212	20250319	171000	14188290	5920	5920	5920	5920	106
213	20250319	170900	14188290	5920	5920	5920	5920	0
214	20250319	170800	14188290	5920	5920	5920	5920	0
215	20250319	170700	14188290	5920	5920	5920	5920	0
216	20250319	170600	14188290	5920	5920	5920	5920	0
217	20250319	170500	14188290	5920	5920	5920	5920	0
218	20250319	170400	14188290	5920	5920	5920	5920	0
219	20250319	170300	14188290	5920	5920	5920	5920	0
220	20250319	170200	14188290	5920	5920	5920	5920	0
221	20250319	170100	14188290	5920	5920	5920	5920	0
222	20250319	170000	14188290	5920	5920	5920	5920	0
223	20250319	165900	14188290	5920	5920	5920	5920	0
224	20250319	165800	14188290	5920	5920	5920	5920	0
225	20250319	165700	14188290	5920	5920	5920	5920	0
226	20250319	165600	14188290	5920	5920	5920	5920	0
227	20250319	165500	14188290	5920	5920	5920	5920	0
228	20250319	165400	14188290	5920	5920	5920	5920	0
229	20250319	165300	14188290	5920	5920	5920	5920	0
230	20250319	165200	14188290	5920	5920	5920	5920	0
231	20250319	165100	14188290	5920	5920	5920	5920	0
232	20250319	165000	14188290	5920	5920	5920	5920	0
233	20250319	164900	14188290	5920	5920	5920	5920	0
234	20250319	164800	14188290	5920	5920	5920	5920	0
235	20250319	164700	14188290	5920	5920	5920	5920	0
236	20250319	164600	14188290	5920	5920	5920	5920	0
237	20250319	164500	14188290	5920	5920	5920	5920	0
238	20250319	164400	14188290	5920	5920	5920	5920	0
239	20250319	164300	14188290	5920	5920	5920	5920	0
240	20250319	164200	14188290	5920	5920	5920	5920	0
241	20250319	164100	14188290	5920	5920	5920	5920	0
242	20250319	164000	14188290	5920	5920	5920	5920	106
243	20250319	163900	14188290	5920	5920	5920	5920	0
244	20250319	163800	14188290	5920	5920	5920	5920	0
245	20250319	163700	14188290	5920	5920	5920	5920	0
246	20250319	163600	14188290	5920	5920	5920	5920	0
247	20250319	163500	14188290	5920	5920	5920	5920	0
248	20250319	163400	14188290	5920	5920	5920	5920	0
249	20250319	163300	14188290	5920	5920	5920	5920	0
250	20250319	163200	14188290	5920	5920	5920	5920	0
251	20250319	163100	14188290	5920	5920	5920	5920	0
252	20250319	163000	14188290	5920	5920	5920	5920	0
253	20250319	162900	14188290	5920	5920	5920	5920	0
254	20250319	162800	14188290	5920	5920	5920	5920	0
255	20250319	162700	14188290	5920	5920	5920	5920	0
256	20250319	162600	14188290	5920	5920	5920	5920	0
257	20250319	162500	14188290	5920	5920	5920	5920	0
258	20250319	162400	14188290	5920	5920	5920	5920	0
259	20250319	162300	14188290	5920	5920	5920	5920	0
260	20250319	162200	14188290	5920	5920	5920	5920	0
261	20250319	162100	14188290	5920	5920	5920	5920	0
262	20250319	162000	14188290	5920	5920	5920	5920	0
263	20250319	161900	14188290	5920	5920	5920	5920	0
264	20250319	161800	14188290	5920	5920	5920	5920	0
265	20250319	161700	14188290	5920	5920	5920	5920	0
266	20250319	161600	14188290	5920	5920	5920	5920	0
267	20250319	161500	14188290	5920	5920	5920	5920	0
268	20250319	161400	14188290	5920	5920	5920	5920	0
269	20250319	161300	14188290	5920	5920	5920	5920	0
270	20250319	161200	14188290	5920	5920	5920	5920	0
271	20250319	161100	14188290	5920	5920	5920	5920	0
272	20250319	161000	14188290	5920	5920	5920	5920	106
273	20250319	160900	14188290	5920	5920	5920	5920	0
274	20250319	160800	14188290	5920	5920	5920	5920	0
275	20250319	160700	14188290	5920	5920	5920	5920	0
276	20250319	160600	14188290	5920	5920	5920	5920	0
277	20250319	160500	14188290	5920	5920	5920	5920	0
278	20250319	160400	14188290	5920	5920	5920	5920	0
279	20250319	160300	14188290	5920	5920	5920	5920	0
280	20250319	160200	14188290	5920	5920	5920	5920	0
281	20250319	160100	14188290	5920	5920	5920	5920	0
282	20250319	160000	14188290	5920	5920	5920	5920	0
283	20250319	155900	14188290	5920	5920	5920	5920	0
284	20250319	155800	14188290	5920	5920	5920	5920	0
285	20250319	155700	14188290	5920	5920	5920	5920	0
286	20250319	155600	14188290	5920	5920	5920	5920	0
287	20250319	155500	14188290	5920	5920	5920	5920	0
288	20250319	155400	14188290	5920	5920	5920	5920	0
289	20250319	155300	14188290	5920	5920	5920	5920	0
290	20250319	155200	14188290	5920	5920	5920	5920	0
291	20250319	155100	14188290	5920	5920	5920	5920	0
292	20250319	155000	14188290	5920	5920	5920	5920	0
293	20250319	154900	14188290	5920	5920	5920	5920	0
294	20250319	154800	14188290	5920	5920	5920	5920	0
295	20250319	154700	14188290	5920	5920	5920	5920	0
296	20250319	154600	14188290	5920	5920	5920	5920	0
297	20250319	154500	14188290	5920	5920	5920	5920	0
298	20250319	154400	14188290	5920	5920	5920	5920	0
299	20250319	154300	14188290	5920	5920	5920	5920	0
300	20250319	154200	14188290	5920	5920	5920	5920	0
301	20250319	154100	14188290	5920	5920	5920	5920	0
302	20250319	154000	14188290	5920	5920	5920	5920	106
303	20250319	153900	14188290	5920	5920	5920	5920	0
304	20250319	153800	14188290	5920	5920	5920	5920	0
305	20250319	153700	14188290	5920	5920	5920	5920	0
306	20250319	153600	14188290	5920	5920	5920	5920	0
307	20250319	153500	14188290	5920	5920	5920	5920	0
308	20250319	153400	14188290	5920	5920	5920	5920	0
309	20250319	153300	14188290	5920	5920	5920	5920	0
310	20250319	153200	14188290	5920	5920	5920	5920	0
311	20250319	153100	14188290	5920	5920	5920	5920	0
312	20250319	153000	14188290	5920	5920	5920	5920	106
313	20250319	152900	13560770	5900	5900	5900	5900	0
314	20250319	152800	13560770	5900	5900	5900	5900	0
315	20250319	152700	13560770	5900	5900	5900	5900	0
316	20250319	152600	13560770	5900	5900	5900	5900	0
317	20250319	152500	13560770	5900	5900	5900	5900	0
318	20250319	152400	13560770	5900	5900	5900	5900	0
319	20250319	152300	13560770	5900	5900	5900	5900	0
320	20250319	152200	13560770	5900	5900	5900	5900	0
321	20250319	152100	13560770	5900	5900	5900	5900	0
322	20250319	152000	13560770	5900	5900	5900	5900	0
323	20250319	151900	13560770	5900	5900	5900	5900	0
324	20250319	151800	13560770	5900	5900	5900	5900	0
325	20250319	151700	13560770	5900	5900	5900	5900	0
326	20250319	151600	13560770	5900	5900	5900	5900	0
327	20250319	151500	13560770	5900	5900	5900	5900	0
328	20250319	151400	13560770	5900	5900	5900	5900	0
329	20250319	151300	13560770	5900	5900	5900	5900	1
330	20250319	151200	13554870	5900	5900	5900	5900	0
331	20250319	151100	13554870	5900	5900	5900	5900	10
332	20250319	151000	13495870	5900	5900	5900	5900	0
333	20250319	150900	13495870	5900	5900	5900	5900	0
334	20250319	150800	13495870	5900	5910	5910	5900	46
335	20250319	150700	13224450	5930	5930	5930	5930	0
336	20250319	150600	13224450	5930	5930	5930	5930	0
337	20250319	150500	13224450	5930	5930	5930	5930	0
338	20250319	150400	13224450	5930	5930	5930	5930	0
339	20250319	150300	13224450	5930	5930	5930	5930	0
340	20250319	150200	13224450	5930	5930	5930	5930	0
341	20250319	150100	13224450	5930	5930	5930	5930	0
342	20250319	150000	13224450	5930	5930	5930	5930	1
343	20250319	145900	13218520	5900	5900	5900	5900	0
344	20250319	145800	13218520	5900	5900	5900	5900	0
345	20250319	145700	13218520	5900	5900	5900	5900	0
346	20250319	145600	13218520	5900	5910	5910	5900	463
347	20250319	145500	10486720	5910	5920	5920	5910	140
348	20250319	145400	9658230	5930	5930	5930	5930	0
349	20250319	145300	9658230	5930	5930	5930	5930	0
350	20250319	145200	9658230	5930	5930	5930	5930	60
351	20250319	145100	9302430	5940	5940	5940	5940	0
352	20250319	145000	9302430	5940	5940	5940	5940	0
353	20250319	144900	9302430	5940	5940	5940	5940	0
354	20250319	144800	9302430	5940	5940	5940	5940	0
355	20250319	144700	9302430	5940	5940	5940	5940	0
356	20250319	144600	9302430	5940	5940	5940	5940	0
357	20250319	144500	9302430	5940	5940	5940	5940	0
358	20250319	144400	9302430	5940	5940	5940	5940	0
359	20250319	144300	9302430	5940	5940	5940	5940	0
360	20250319	144200	9302430	5940	5940	5940	5940	0
361	20250319	144100	9302430	5940	5940	5940	5940	40
362	20250319	144000	9064830	5940	5940	5940	5940	0
363	20250319	143900	9064830	5940	5940	5940	5940	122
364	20250319	143800	8340150	5930	5930	5930	5930	0
365	20250319	143700	8340150	5930	5930	5930	5930	0
366	20250319	143600	8340150	5930	5930	5930	5930	0
367	20250319	143500	8340150	5930	5930	5930	5930	0
368	20250319	143400	8340150	5930	5930	5930	5930	40
369	20250319	143300	8102950	5930	5930	5930	5930	0
370	20250319	143200	8102950	5930	5930	5930	5930	0
371	20250319	143100	8102950	5930	5930	5930	5930	0
372	20250319	143000	8102950	5930	5930	5930	5930	0
373	20250319	142900	8102950	5930	5930	5930	5930	0
374	20250319	142800	8102950	5930	5930	5930	5930	0
375	20250319	142700	8102950	5930	5930	5930	5930	0
376	20250319	142600	8102950	5930	5930	5930	5930	0
377	20250319	142500	8102950	5930	5930	5930	5930	0
378	20250319	142400	8102950	5930	5930	5930	5930	0
379	20250319	142300	8102950	5930	5930	5930	5930	0
380	20250319	142200	8102950	5930	5930	5930	5930	0
381	20250319	142100	8102950	5930	5930	5930	5930	0
382	20250319	142000	8102950	5930	5930	5930	5930	0
383	20250319	141900	8102950	5930	5930	5930	5930	0
384	20250319	141800	8102950	5930	5930	5930	5930	0
385	20250319	141700	8102950	5930	5930	5930	5930	0
386	20250319	141600	8102950	5930	5930	5930	5930	0
387	20250319	141500	8102950	5930	5930	5930	5930	0
388	20250319	141400	8102950	5930	5930	5930	5930	0
389	20250319	141300	8102950	5930	5930	5930	5930	0
390	20250319	141200	8102950	5930	5930	5930	5930	0
391	20250319	141100	8102950	5930	5930	5930	5930	0
392	20250319	141000	8102950	5930	5930	5930	5930	0
393	20250319	140900	8102950	5930	5930	5930	5930	0
394	20250319	140800	8102950	5930	5930	5930	5930	0
395	20250319	140700	8102950	5930	5930	5930	5930	0
396	20250319	140600	8102950	5930	5930	5930	5930	0
397	20250319	140500	8102950	5930	5930	5930	5930	0
398	20250319	140400	8102950	5930	5930	5930	5930	0
399	20250319	140300	8102950	5930	5930	5930	5930	0
400	20250319	140200	8102950	5930	5930	5930	5930	10
401	20250319	140100	8043650	5930	5930	5930	5930	0
402	20250319	140000	8043650	5930	5930	5930	5930	0
403	20250319	135900	8043650	5930	5930	5930	5930	0
404	20250319	135800	8043650	5930	5930	5930	5930	1
405	20250319	135700	8037720	5920	5920	5920	5920	0
406	20250319	135600	8037720	5920	5920	5920	5920	16
407	20250319	135500	7943000	5940	5940	5940	5940	0
408	20250319	135400	7943000	5940	5940	5940	5940	0
409	20250319	135300	7943000	5940	5940	5940	5940	0
410	20250319	135200	7943000	5940	5940	5940	5940	0
411	20250319	135100	7943000	5940	5940	5940	5940	0
412	20250319	135000	7943000	5940	5940	5940	5940	0
413	20250319	134900	7943000	5940	5940	5940	5940	0
414	20250319	134800	7943000	5940	5940	5940	5940	0
415	20250319	134700	7943000	5940	5940	5940	5940	0
416	20250319	134600	7943000	5940	5940	5940	5940	0
417	20250319	134500	7943000	5940	5940	5940	5940	0
418	20250319	134400	7943000	5940	5940	5940	5940	0
419	20250319	134300	7943000	5940	5940	5940	5940	0
420	20250319	134200	7943000	5940	5940	5940	5940	0
421	20250319	134100	7943000	5940	5940	5940	5940	0
422	20250319	134000	7943000	5940	5940	5940	5940	0
423	20250319	133900	7943000	5940	5940	5940	5940	0
424	20250319	133800	7943000	5940	5940	5940	5940	0
425	20250319	133700	7943000	5940	5940	5940	5940	0
426	20250319	133600	7943000	5940	5940	5940	5940	0
427	20250319	133500	7943000	5940	5940	5940	5940	0
428	20250319	133400	7943000	5940	5940	5940	5940	0
429	20250319	133300	7943000	5940	5940	5940	5940	0
430	20250319	133200	7943000	5940	5940	5940	5940	0
431	20250319	133100	7943000	5940	5940	5940	5940	0
432	20250319	133000	7943000	5940	5940	5940	5940	0
433	20250319	132900	7943000	5940	5940	5940	5940	0
434	20250319	132800	7943000	5940	5940	5940	5940	0
435	20250319	132700	7943000	5940	5940	5940	5940	0
436	20250319	132600	7943000	5940	5940	5940	5940	0
437	20250319	132500	7943000	5940	5940	5940	5940	0
438	20250319	132400	7943000	5940	5940	5940	5940	0
439	20250319	132300	7943000	5940	5940	5940	5940	0
440	20250319	132200	7943000	5940	5940	5940	5940	0
441	20250319	132100	7943000	5940	5940	5940	5940	0
442	20250319	132000	7943000	5940	5940	5940	5940	9
443	20250319	131900	7889540	5940	5940	5940	5940	0
444	20250319	131800	7889540	5940	5940	5940	5940	0
445	20250319	131700	7889540	5940	5940	5940	5940	0
446	20250319	131600	7889540	5940	5940	5940	5940	0
447	20250319	131500	7889540	5940	5940	5940	5940	0
448	20250319	131400	7889540	5940	5940	5940	5940	0
449	20250319	131300	7889540	5940	5940	5940	5940	0
450	20250319	131200	7889540	5940	5940	5940	5940	0
451	20250319	131100	7889540	5940	5940	5940	5940	0
452	20250319	131000	7889540	5940	5940	5940	5940	0
453	20250319	130900	7889540	5940	5930	5940	5930	17
454	20250319	130800	7788570	5930	5930	5930	5930	0
455	20250319	130700	7788570	5930	5930	5930	5930	0
456	20250319	130600	7788570	5930	5930	5930	5930	0
457	20250319	130500	7788570	5930	5930	5930	5930	0
458	20250319	130400	7788570	5930	5930	5930	5930	0
459	20250319	130300	7788570	5930	5930	5930	5930	0
460	20250319	130200	7788570	5930	5930	5930	5930	1
461	20250319	130100	7782640	5940	5940	5940	5940	0
462	20250319	130000	7782640	5940	5940	5940	5940	0
463	20250319	125900	7782640	5940	5940	5940	5940	6
464	20250319	125800	7747000	5940	5940	5940	5940	0
465	20250319	125700	7747000	5940	5940	5940	5940	0
466	20250319	125600	7747000	5940	5940	5940	5940	0
467	20250319	125500	7747000	5940	5940	5940	5940	0
468	20250319	125400	7747000	5940	5940	5940	5940	0
469	20250319	125300	7747000	5940	5940	5940	5940	0
470	20250319	125200	7747000	5940	5940	5940	5940	0
471	20250319	125100	7747000	5940	5940	5940	5940	0
472	20250319	125000	7747000	5940	5940	5940	5940	0
473	20250319	124900	7747000	5940	5940	5940	5940	0
474	20250319	124800	7747000	5940	5940	5940	5940	0
475	20250319	124700	7747000	5940	5940	5940	5940	0
476	20250319	124600	7747000	5940	5940	5940	5940	0
477	20250319	124500	7747000	5940	5940	5940	5940	0
478	20250319	124400	7747000	5940	5940	5940	5940	0
479	20250319	124300	7747000	5940	5940	5940	5940	0
480	20250319	124200	7747000	5940	5940	5940	5940	0
481	20250319	124100	7747000	5940	5940	5940	5940	0
482	20250319	124000	7747000	5940	5940	5940	5940	0
483	20250319	123900	7747000	5940	5940	5940	5940	0
484	20250319	123800	7747000	5940	5940	5940	5940	0
485	20250319	123700	7747000	5940	5940	5940	5940	0
486	20250319	123600	7747000	5940	5940	5940	5940	0
487	20250319	123500	7747000	5940	5940	5940	5940	0
488	20250319	123400	7747000	5940	5940	5940	5940	0
489	20250319	123300	7747000	5940	5940	5940	5940	0
490	20250319	123200	7747000	5940	5940	5940	5940	0
491	20250319	123100	7747000	5940	5940	5940	5940	0
492	20250319	123000	7747000	5940	5940	5940	5940	0
493	20250319	122900	7747000	5940	5940	5940	5940	0
494	20250319	122800	7747000	5940	5940	5940	5940	0
495	20250319	122700	7747000	5940	5940	5940	5940	0
496	20250319	122600	7747000	5940	5940	5940	5940	0
497	20250319	122500	7747000	5940	5940	5940	5940	0
498	20250319	122400	7747000	5940	5940	5940	5940	0
499	20250319	122300	7747000	5940	5940	5940	5940	0
500	20250319	122200	7747000	5940	5940	5940	5940	0
501	20250319	122100	7747000	5940	5940	5940	5940	0
502	20250319	122000	7747000	5940	5940	5940	5940	0
503	20250319	121900	7747000	5940	5940	5940	5940	0
504	20250319	121800	7747000	5940	5940	5940	5940	0
505	20250319	121700	7747000	5940	5940	5940	5940	0
506	20250319	121600	7747000	5940	5940	5940	5940	0
507	20250319	121500	7747000	5940	5940	5940	5940	0
508	20250319	121400	7747000	5940	5940	5940	5940	0
509	20250319	121300	7747000	5940	5940	5940	5940	0
510	20250319	121200	7747000	5940	5940	5940	5940	0
511	20250319	121100	7747000	5940	5940	5940	5940	0
512	20250319	121000	7747000	5940	5940	5940	5940	0
513	20250319	120900	7747000	5940	5940	5940	5940	11
514	20250319	120800	7681660	5940	5940	5940	5940	0
515	20250319	120700	7681660	5940	5940	5940	5940	0
516	20250319	120600	7681660	5940	5940	5940	5940	0
517	20250319	120500	7681660	5940	5940	5940	5940	0
518	20250319	120400	7681660	5940	5940	5940	5940	0
519	20250319	120300	7681660	5940	5940	5940	5940	0
520	20250319	120200	7681660	5940	5940	5940	5940	3
521	20250319	120100	7663840	5940	5940	5940	5940	0
522	20250319	120000	7663840	5940	5940	5940	5940	0
523	20250319	115900	7663840	5940	5940	5940	5940	0
524	20250319	115800	7663840	5940	5940	5940	5940	0
525	20250319	115700	7663840	5940	5940	5940	5940	0
526	20250319	115600	7663840	5940	5940	5940	5940	0
527	20250319	115500	7663840	5940	5940	5940	5940	0
528	20250319	115400	7663840	5940	5940	5940	5940	0
529	20250319	115300	7663840	5940	5940	5940	5940	0
530	20250319	115200	7663840	5940	5940	5940	5940	0
531	20250319	115100	7663840	5940	5940	5940	5940	0
532	20250319	115000	7663840	5940	5940	5940	5940	0
533	20250319	114900	7663840	5940	5940	5940	5940	0
534	20250319	114800	7663840	5940	5940	5940	5940	0
535	20250319	114700	7663840	5940	5940	5940	5940	1
536	20250319	114600	7657900	5900	5900	5900	5900	0
537	20250319	114500	7657900	5900	5900	5900	5900	0
538	20250319	114400	7657900	5900	5900	5900	5900	0
539	20250319	114300	7657900	5900	5900	5900	5900	0
540	20250319	114200	7657900	5900	5900	5900	5900	0
541	20250319	114100	7657900	5900	5900	5900	5900	0
542	20250319	114000	7657900	5900	5900	5900	5900	0
543	20250319	113900	7657900	5900	5900	5900	5900	0
544	20250319	113800	7657900	5900	5960	5960	5900	280
545	20250319	113700	6002290	5970	5970	5970	5970	0
546	20250319	113600	6002290	5970	5970	5970	5970	0
547	20250319	113500	6002290	5970	5970	5970	5970	0
548	20250319	113400	6002290	5970	5970	5970	5970	0
549	20250319	113300	6002290	5970	5970	5970	5970	0
550	20250319	113200	6002290	5970	5970	5970	5970	0
551	20250319	113100	6002290	5970	5970	5970	5970	0
552	20250319	113000	6002290	5970	5970	5970	5970	0
553	20250319	112900	6002290	5970	5970	5970	5970	0
554	20250319	112800	6002290	5970	5970	5970	5970	0
555	20250319	112700	6002290	5970	5970	5970	5970	0
556	20250319	112600	6002290	5970	5970	5970	5970	0
557	20250319	112500	6002290	5970	5970	5970	5970	0
558	20250319	112400	6002290	5970	5970	5970	5970	0
559	20250319	112300	6002290	5970	5970	5970	5970	0
560	20250319	112200	6002290	5970	5970	5970	5970	0
561	20250319	112100	6002290	5970	5970	5970	5970	0
562	20250319	112000	6002290	5970	5970	5970	5970	0
563	20250319	111900	6002290	5970	5970	5970	5970	0
564	20250319	111800	6002290	5970	5970	5970	5970	0
565	20250319	111700	6002290	5970	5970	5970	5970	0
566	20250319	111600	6002290	5970	5970	5970	5970	0
567	20250319	111500	6002290	5970	5970	5970	5970	0
568	20250319	111400	6002290	5970	5970	5970	5970	0
569	20250319	111300	6002290	5970	5970	5970	5970	0
570	20250319	111200	6002290	5970	5970	5970	5970	0
571	20250319	111100	6002290	5970	5970	5970	5970	0
572	20250319	111000	6002290	5970	5970	5970	5970	0
573	20250319	110900	6002290	5970	5970	5970	5970	0
574	20250319	110800	6002290	5970	5970	5970	5970	0
575	20250319	110700	6002290	5970	5970	5970	5970	0
576	20250319	110600	6002290	5970	5970	5970	5970	0
577	20250319	110500	6002290	5970	5970	5970	5970	18
578	20250319	110400	5894830	5980	5980	5980	5980	0
579	20250319	110300	5894830	5980	5980	5980	5980	0
580	20250319	110200	5894830	5980	5980	5980	5980	0
581	20250319	110100	5894830	5980	5980	5980	5980	0
582	20250319	110000	5894830	5980	5980	5980	5980	0
583	20250319	105900	5894830	5980	5980	5980	5980	0
584	20250319	105800	5894830	5980	5980	5980	5980	0
585	20250319	105700	5894830	5980	5980	5980	5980	0
586	20250319	105600	5894830	5980	5980	5980	5980	0
587	20250319	105500	5894830	5980	5980	5980	5980	0
588	20250319	105400	5894830	5980	5980	5980	5980	0
589	20250319	105300	5894830	5980	5980	5980	5980	1
590	20250319	105200	5888850	5980	5980	5980	5980	0
591	20250319	105100	5888850	5980	5980	5980	5980	0
592	20250319	105000	5888850	5980	5980	5980	5980	0
593	20250319	104900	5888850	5980	5980	5980	5980	0
594	20250319	104800	5888850	5980	5980	5980	5980	0
595	20250319	104700	5888850	5980	5980	5980	5980	0
596	20250319	104600	5888850	5980	5980	5980	5980	0
597	20250319	104500	5888850	5980	5980	5980	5980	0
598	20250319	104400	5888850	5980	5980	5980	5980	0
599	20250319	104300	5888850	5980	5980	5980	5980	0
600	20250319	104200	5888850	5980	5980	5980	5980	0
601	20250319	104100	5888850	5980	5980	5980	5980	0
602	20250319	104000	5888850	5980	5980	5980	5980	0
603	20250319	103900	5888850	5980	5980	5980	5980	0
604	20250319	103800	5888850	5980	5980	5980	5980	0
605	20250319	103700	5888850	5980	5980	5980	5980	0
606	20250319	103600	5888850	5980	5980	5980	5980	3
607	20250319	103500	5870910	5980	5980	5980	5980	44
608	20250319	103400	5607790	5980	5980	5980	5980	0
609	20250319	103300	5607790	5980	5980	5980	5980	0
610	20250319	103200	5607790	5980	5980	5980	5980	0
611	20250319	103100	5607790	5980	5980	5980	5980	0
612	20250319	103000	5607790	5980	5980	5980	5980	0
613	20250319	102900	5607790	5980	5980	5980	5980	0
614	20250319	102800	5607790	5980	5980	5980	5980	0
615	20250319	102700	5607790	5980	5980	5980	5980	0
616	20250319	102600	5607790	5980	5980	5980	5980	0
617	20250319	102500	5607790	5980	5980	5980	5980	0
618	20250319	102400	5607790	5980	5980	5980	5980	1
619	20250319	102300	5601810	5980	5980	5980	5980	0
620	20250319	102200	5601810	5980	5980	5980	5980	0
621	20250319	102100	5601810	5980	5980	5980	5980	0
622	20250319	102000	5601810	5980	5980	5980	5980	113
623	20250319	101900	4926070	6000	6000	6000	6000	7
624	20250319	101800	4884070	6010	6010	6010	6010	0
625	20250319	101700	4884070	6010	6010	6010	6010	0
626	20250319	101600	4884070	6010	6010	6010	6010	0
627	20250319	101500	4884070	6010	6010	6010	6010	0
628	20250319	101400	4884070	6010	6010	6010	6010	16
629	20250319	101300	4787910	6010	6010	6010	6010	3
630	20250319	101200	4769880	6020	6020	6020	6020	0
631	20250319	101100	4769880	6020	6020	6020	6020	0
632	20250319	101000	4769880	6020	6020	6020	6020	0
633	20250319	100900	4769880	6020	6020	6020	6020	0
634	20250319	100800	4769880	6020	6020	6020	6020	0
635	20250319	100700	4769880	6020	6020	6020	6020	0
636	20250319	100600	4769880	6020	6020	6020	6020	0
637	20250319	100500	4769880	6020	6020	6020	6020	0
638	20250319	100400	4769880	6020	6020	6020	6020	0
639	20250319	100300	4769880	6020	6020	6020	6020	0
640	20250319	100200	4769880	6020	6010	6020	6010	54
641	20250319	100100	4444880	6010	6010	6010	6010	0
642	20250319	100000	4444880	6010	6010	6010	6010	0
643	20250319	095900	4444880	6010	6010	6010	6010	0
644	20250319	095800	4444880	6010	6010	6010	6010	10
645	20250319	095700	4384780	6010	6010	6010	6010	25
646	20250319	095600	4234530	6000	6000	6000	6000	20
647	20250319	095500	4114530	6010	6000	6010	6000	12
648	20250319	095400	4042430	6010	6010	6010	6010	0
649	20250319	095300	4042430	6010	6010	6010	6010	27
650	20250319	095200	3880160	6010	6010	6010	6010	0
651	20250319	095100	3880160	6010	6010	6010	6010	0
652	20250319	095000	3880160	6010	6010	6010	6010	6
653	20250319	094900	3844100	6010	6010	6010	6010	0
654	20250319	094800	3844100	6010	6010	6010	6010	0
655	20250319	094700	3844100	6010	6010	6010	6010	194
656	20250319	094600	2678160	6010	6000	6010	6000	73
657	20250319	094500	2240150	6000	6000	6000	6000	1
658	20250319	094400	2234150	6000	6000	6000	6000	26
659	20250319	094300	2078150	5990	5990	5990	5990	0
660	20250319	094200	2078150	5990	5990	5990	5990	0
661	20250319	094100	2078150	5990	5990	5990	5990	0
662	20250319	094000	2078150	5990	5990	5990	5990	0
663	20250319	093900	2078150	5990	5990	5990	5990	20
664	20250319	093800	1958350	5990	5990	5990	5990	0
665	20250319	093700	1958350	5990	5990	5990	5990	0
666	20250319	093600	1958350	5990	5990	5990	5990	12
667	20250319	093500	1886470	5990	5990	5990	5990	0
668	20250319	093400	1886470	5990	5990	5990	5990	0
669	20250319	093300	1886470	5990	5990	5990	5990	0
670	20250319	093200	1886470	5990	5990	5990	5990	0
671	20250319	093100	1886470	5990	5990	5990	5990	77
672	20250319	093000	1425240	5990	5990	5990	5990	0
673	20250319	092900	1425240	5990	5990	5990	5990	0
674	20250319	092800	1425240	5990	5990	5990	5990	0
675	20250319	092700	1425240	5990	5990	5990	5990	0
676	20250319	092600	1425240	5990	5990	5990	5990	0
677	20250319	092500	1425240	5990	5990	5990	5990	0
678	20250319	092400	1425240	5990	5990	5990	5990	0
679	20250319	092300	1425240	5990	5990	5990	5990	0
680	20250319	092200	1425240	5990	5990	5990	5990	218
681	20250319	092100	119420	5990	5990	5990	5990	0
682	20250319	092000	119420	5990	5990	5990	5990	1
683	20250319	091900	113430	5970	5970	5970	5970	0
684	20250319	091800	113430	5970	5970	5970	5970	0
685	20250319	091700	113430	5970	5970	5970	5970	0
686	20250319	091600	113430	5970	5970	5970	5970	0
687	20250319	091500	113430	5970	5970	5970	5970	0
688	20250319	091400	113430	5970	5970	5970	5970	0
689	20250319	091300	113430	5970	5970	5970	5970	0
690	20250319	091200	113430	5970	5970	5970	5970	0
691	20250319	091100	113430	5970	5970	5970	5970	0
692	20250319	091000	113430	5970	5970	5970	5970	0
693	20250319	090900	113430	5970	5970	5970	5970	0
694	20250319	090800	113430	5970	5970	5970	5970	0
695	20250319	090700	113430	5970	5970	5970	5970	0
696	20250319	090600	113430	5970	5970	5970	5970	0
697	20250319	090500	113430	5970	5970	5970	5970	0
698	20250319	090400	113430	5970	5970	5970	5970	4
699	20250319	090300	89550	5970	5970	5970	5970	0
700	20250319	090200	89550	5970	5970	5970	5970	0
701	20250319	090100	89550	5970	5970	5970	5970	0
702	20250319	090000	89550	5970	5970	5970	5970	15