KissMeData/306040/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	211700	23493672	4465	4465	4465	4465	216
3	20250319	211600	23493672	4465	4465	4465	4465	0
4	20250319	211500	23493672	4465	4465	4465	4465	0
5	20250319	211400	23493672	4465	4465	4465	4465	0
6	20250319	211300	23493672	4465	4465	4465	4465	0
7	20250319	211200	23493672	4465	4465	4465	4465	0
8	20250319	211100	23493672	4465	4465	4465	4465	0
9	20250319	211000	23493672	4465	4465	4465	4465	0
10	20250319	210900	23493672	4465	4465	4465	4465	0
11	20250319	210800	23493672	4465	4465	4465	4465	0
12	20250319	210700	23493672	4465	4465	4465	4465	0
13	20250319	210600	23493672	4465	4465	4465	4465	0
14	20250319	210500	23493672	4465	4465	4465	4465	0
15	20250319	210400	23493672	4465	4465	4465	4465	0
16	20250319	210300	23493672	4465	4465	4465	4465	0
17	20250319	210200	23493672	4465	4465	4465	4465	0
18	20250319	210100	23493672	4465	4465	4465	4465	0
19	20250319	210000	23493672	4465	4465	4465	4465	0
20	20250319	205900	23493672	4465	4465	4465	4465	0
21	20250319	205800	23493672	4465	4465	4465	4465	0
22	20250319	205700	23493672	4465	4465	4465	4465	0
23	20250319	205600	23493672	4465	4465	4465	4465	0
24	20250319	205500	23493672	4465	4465	4465	4465	0
25	20250319	205400	23493672	4465	4465	4465	4465	0
26	20250319	205300	23493672	4465	4465	4465	4465	0
27	20250319	205200	23493672	4465	4465	4465	4465	0
28	20250319	205100	23493672	4465	4465	4465	4465	0
29	20250319	205000	23493672	4465	4465	4465	4465	0
30	20250319	204900	23493672	4465	4465	4465	4465	0
31	20250319	204800	23493672	4465	4465	4465	4465	0
32	20250319	204700	23493672	4465	4465	4465	4465	216
33	20250319	204600	23493672	4465	4465	4465	4465	0
34	20250319	204500	23493672	4465	4465	4465	4465	0
35	20250319	204400	23493672	4465	4465	4465	4465	0
36	20250319	204300	23493672	4465	4465	4465	4465	0
37	20250319	204200	23493672	4465	4465	4465	4465	0
38	20250319	204100	23493672	4465	4465	4465	4465	0
39	20250319	204000	23493672	4465	4465	4465	4465	0
40	20250319	203900	23493672	4465	4465	4465	4465	0
41	20250319	203800	23493672	4465	4465	4465	4465	0
42	20250319	203700	23493672	4465	4465	4465	4465	0
43	20250319	203600	23493672	4465	4465	4465	4465	0
44	20250319	203500	23493672	4465	4465	4465	4465	0
45	20250319	203400	23493672	4465	4465	4465	4465	0
46	20250319	203300	23493672	4465	4465	4465	4465	0
47	20250319	203200	23493672	4465	4465	4465	4465	0
48	20250319	203100	23493672	4465	4465	4465	4465	0
49	20250319	203000	23493672	4465	4465	4465	4465	0
50	20250319	202900	23493672	4465	4465	4465	4465	0
51	20250319	202800	23493672	4465	4465	4465	4465	0
52	20250319	202700	23493672	4465	4465	4465	4465	0
53	20250319	202600	23493672	4465	4465	4465	4465	0
54	20250319	202500	23493672	4465	4465	4465	4465	0
55	20250319	202400	23493672	4465	4465	4465	4465	0
56	20250319	202300	23493672	4465	4465	4465	4465	0
57	20250319	202200	23493672	4465	4465	4465	4465	0
58	20250319	202100	23493672	4465	4465	4465	4465	0
59	20250319	202000	23493672	4465	4465	4465	4465	0
60	20250319	201900	23493672	4465	4465	4465	4465	0
61	20250319	201800	23493672	4465	4465	4465	4465	0
62	20250319	201700	23493672	4465	4465	4465	4465	216
63	20250319	201600	23493672	4465	4465	4465	4465	0
64	20250319	201500	23493672	4465	4465	4465	4465	0
65	20250319	201400	23493672	4465	4465	4465	4465	0
66	20250319	201300	23493672	4465	4465	4465	4465	0
67	20250319	201200	23493672	4465	4465	4465	4465	0
68	20250319	201100	23493672	4465	4465	4465	4465	0
69	20250319	201000	23493672	4465	4465	4465	4465	0
70	20250319	200900	23493672	4465	4465	4465	4465	0
71	20250319	200800	23493672	4465	4465	4465	4465	0
72	20250319	200700	23493672	4465	4465	4465	4465	0
73	20250319	200600	23493672	4465	4465	4465	4465	0
74	20250319	200500	23493672	4465	4465	4465	4465	0
75	20250319	200400	23493672	4465	4465	4465	4465	0
76	20250319	200300	23493672	4465	4465	4465	4465	0
77	20250319	200200	23493672	4465	4465	4465	4465	0
78	20250319	200100	23493672	4465	4465	4465	4465	0
79	20250319	200000	23493672	4465	4465	4465	4465	0
80	20250319	195900	23493672	4465	4465	4465	4465	0
81	20250319	195800	23493672	4465	4465	4465	4465	0
82	20250319	195700	23493672	4465	4465	4465	4465	0
83	20250319	195600	23493672	4465	4465	4465	4465	0
84	20250319	195500	23493672	4465	4465	4465	4465	0
85	20250319	195400	23493672	4465	4465	4465	4465	0
86	20250319	195300	23493672	4465	4465	4465	4465	0
87	20250319	195200	23493672	4465	4465	4465	4465	0
88	20250319	195100	23493672	4465	4465	4465	4465	0
89	20250319	195000	23493672	4465	4465	4465	4465	0
90	20250319	194900	23493672	4465	4465	4465	4465	0
91	20250319	194800	23493672	4465	4465	4465	4465	0
92	20250319	194700	23493672	4465	4465	4465	4465	216
93	20250319	194600	23493672	4465	4465	4465	4465	0
94	20250319	194500	23493672	4465	4465	4465	4465	0
95	20250319	194400	23493672	4465	4465	4465	4465	0
96	20250319	194300	23493672	4465	4465	4465	4465	0
97	20250319	194200	23493672	4465	4465	4465	4465	0
98	20250319	194100	23493672	4465	4465	4465	4465	0
99	20250319	194000	23493672	4465	4465	4465	4465	0
100	20250319	193900	23493672	4465	4465	4465	4465	0
101	20250319	193800	23493672	4465	4465	4465	4465	0
102	20250319	193700	23493672	4465	4465	4465	4465	0
103	20250319	193600	23493672	4465	4465	4465	4465	0
104	20250319	193500	23493672	4465	4465	4465	4465	0
105	20250319	193400	23493672	4465	4465	4465	4465	0
106	20250319	193300	23493672	4465	4465	4465	4465	0
107	20250319	193200	23493672	4465	4465	4465	4465	0
108	20250319	193100	23493672	4465	4465	4465	4465	0
109	20250319	193000	23493672	4465	4465	4465	4465	0
110	20250319	192900	23493672	4465	4465	4465	4465	0
111	20250319	192800	23493672	4465	4465	4465	4465	0
112	20250319	192700	23493672	4465	4465	4465	4465	0
113	20250319	192600	23493672	4465	4465	4465	4465	0
114	20250319	192500	23493672	4465	4465	4465	4465	0
115	20250319	192400	23493672	4465	4465	4465	4465	0
116	20250319	192300	23493672	4465	4465	4465	4465	0
117	20250319	192200	23493672	4465	4465	4465	4465	0
118	20250319	192100	23493672	4465	4465	4465	4465	0
119	20250319	192000	23493672	4465	4465	4465	4465	0
120	20250319	191900	23493672	4465	4465	4465	4465	0
121	20250319	191800	23493672	4465	4465	4465	4465	0
122	20250319	191700	23493672	4465	4465	4465	4465	216
123	20250319	191600	23493672	4465	4465	4465	4465	0
124	20250319	191500	23493672	4465	4465	4465	4465	0
125	20250319	191400	23493672	4465	4465	4465	4465	0
126	20250319	191300	23493672	4465	4465	4465	4465	0
127	20250319	191200	23493672	4465	4465	4465	4465	0
128	20250319	191100	23493672	4465	4465	4465	4465	0
129	20250319	191000	23493672	4465	4465	4465	4465	0
130	20250319	190900	23493672	4465	4465	4465	4465	0
131	20250319	190800	23493672	4465	4465	4465	4465	0
132	20250319	190700	23493672	4465	4465	4465	4465	0
133	20250319	190600	23493672	4465	4465	4465	4465	0
134	20250319	190500	23493672	4465	4465	4465	4465	0
135	20250319	190400	23493672	4465	4465	4465	4465	0
136	20250319	190300	23493672	4465	4465	4465	4465	0
137	20250319	190200	23493672	4465	4465	4465	4465	0
138	20250319	190100	23493672	4465	4465	4465	4465	0
139	20250319	190000	23493672	4465	4465	4465	4465	0
140	20250319	185900	23493672	4465	4465	4465	4465	0
141	20250319	185800	23493672	4465	4465	4465	4465	0
142	20250319	185700	23493672	4465	4465	4465	4465	0
143	20250319	185600	23493672	4465	4465	4465	4465	0
144	20250319	185500	23493672	4465	4465	4465	4465	0
145	20250319	185400	23493672	4465	4465	4465	4465	0
146	20250319	185300	23493672	4465	4465	4465	4465	0
147	20250319	185200	23493672	4465	4465	4465	4465	0
148	20250319	185100	23493672	4465	4465	4465	4465	0
149	20250319	185000	23493672	4465	4465	4465	4465	0
150	20250319	184900	23493672	4465	4465	4465	4465	0
151	20250319	184800	23493672	4465	4465	4465	4465	0
152	20250319	184700	23493672	4465	4465	4465	4465	216
153	20250319	184600	23493672	4465	4465	4465	4465	0
154	20250319	184500	23493672	4465	4465	4465	4465	0
155	20250319	184400	23493672	4465	4465	4465	4465	0
156	20250319	184300	23493672	4465	4465	4465	4465	0
157	20250319	184200	23493672	4465	4465	4465	4465	0
158	20250319	184100	23493672	4465	4465	4465	4465	0
159	20250319	184000	23493672	4465	4465	4465	4465	0
160	20250319	183900	23493672	4465	4465	4465	4465	0
161	20250319	183800	23493672	4465	4465	4465	4465	0
162	20250319	183700	23493672	4465	4465	4465	4465	0
163	20250319	183600	23493672	4465	4465	4465	4465	0
164	20250319	183500	23493672	4465	4465	4465	4465	0
165	20250319	183400	23493672	4465	4465	4465	4465	0
166	20250319	183300	23493672	4465	4465	4465	4465	0
167	20250319	183200	23493672	4465	4465	4465	4465	0
168	20250319	183100	23493672	4465	4465	4465	4465	0
169	20250319	183000	23493672	4465	4465	4465	4465	0
170	20250319	182900	23493672	4465	4465	4465	4465	0
171	20250319	182800	23493672	4465	4465	4465	4465	0
172	20250319	182700	23493672	4465	4465	4465	4465	0
173	20250319	182600	23493672	4465	4465	4465	4465	0
174	20250319	182500	23493672	4465	4465	4465	4465	0
175	20250319	182400	23493672	4465	4465	4465	4465	0
176	20250319	182300	23493672	4465	4465	4465	4465	0
177	20250319	182200	23493672	4465	4465	4465	4465	0
178	20250319	182100	23493672	4465	4465	4465	4465	0
179	20250319	182000	23493672	4465	4465	4465	4465	0
180	20250319	181900	23493672	4465	4465	4465	4465	0
181	20250319	181800	23493672	4465	4465	4465	4465	0
182	20250319	181700	23493672	4465	4465	4465	4465	216
183	20250319	181600	23493672	4465	4465	4465	4465	0
184	20250319	181500	23493672	4465	4465	4465	4465	0
185	20250319	181400	23493672	4465	4465	4465	4465	0
186	20250319	181300	23493672	4465	4465	4465	4465	0
187	20250319	181200	23493672	4465	4465	4465	4465	0
188	20250319	181100	23493672	4465	4465	4465	4465	0
189	20250319	181000	23493672	4465	4465	4465	4465	0
190	20250319	180900	23493672	4465	4465	4465	4465	0
191	20250319	180800	23493672	4465	4465	4465	4465	0
192	20250319	180700	23493672	4465	4465	4465	4465	0
193	20250319	180600	23493672	4465	4465	4465	4465	0
194	20250319	180500	23493672	4465	4465	4465	4465	0
195	20250319	180400	23493672	4465	4465	4465	4465	0
196	20250319	180300	23493672	4465	4465	4465	4465	0
197	20250319	180200	23493672	4465	4465	4465	4465	0
198	20250319	180100	23493672	4465	4465	4465	4465	0
199	20250319	180000	23493672	4465	4465	4465	4465	0
200	20250319	175900	23493672	4465	4465	4465	4465	0
201	20250319	175800	23493672	4465	4465	4465	4465	0
202	20250319	175700	23493672	4465	4465	4465	4465	0
203	20250319	175600	23493672	4465	4465	4465	4465	0
204	20250319	175500	23493672	4465	4465	4465	4465	0
205	20250319	175400	23493672	4465	4465	4465	4465	0
206	20250319	175300	23493672	4465	4465	4465	4465	0
207	20250319	175200	23493672	4465	4465	4465	4465	0
208	20250319	175100	23493672	4465	4465	4465	4465	0
209	20250319	175000	23493672	4465	4465	4465	4465	0
210	20250319	174900	23493672	4465	4465	4465	4465	0
211	20250319	174800	23493672	4465	4465	4465	4465	0
212	20250319	174700	23493672	4465	4465	4465	4465	216
213	20250319	174600	23493672	4465	4465	4465	4465	0
214	20250319	174500	23493672	4465	4465	4465	4465	0
215	20250319	174400	23493672	4465	4465	4465	4465	0
216	20250319	174300	23493672	4465	4465	4465	4465	0
217	20250319	174200	23493672	4465	4465	4465	4465	0
218	20250319	174100	23493672	4465	4465	4465	4465	0
219	20250319	174000	23493672	4465	4465	4465	4465	0
220	20250319	173900	23493672	4465	4465	4465	4465	0
221	20250319	173800	23493672	4465	4465	4465	4465	0
222	20250319	173700	23493672	4465	4465	4465	4465	0
223	20250319	173600	23493672	4465	4465	4465	4465	0
224	20250319	173500	23493672	4465	4465	4465	4465	0
225	20250319	173400	23493672	4465	4465	4465	4465	0
226	20250319	173300	23493672	4465	4465	4465	4465	0
227	20250319	173200	23493672	4465	4465	4465	4465	0
228	20250319	173100	23493672	4465	4465	4465	4465	0
229	20250319	173000	23493672	4465	4465	4465	4465	0
230	20250319	172900	23493672	4465	4465	4465	4465	0
231	20250319	172800	23493672	4465	4465	4465	4465	0
232	20250319	172700	23493672	4465	4465	4465	4465	0
233	20250319	172600	23493672	4465	4465	4465	4465	0
234	20250319	172500	23493672	4465	4465	4465	4465	0
235	20250319	172400	23493672	4465	4465	4465	4465	0
236	20250319	172300	23493672	4465	4465	4465	4465	0
237	20250319	172200	23493672	4465	4465	4465	4465	0
238	20250319	172100	23493672	4465	4465	4465	4465	0
239	20250319	172000	23493672	4465	4465	4465	4465	0
240	20250319	171900	23493672	4465	4465	4465	4465	0
241	20250319	171800	23493672	4465	4465	4465	4465	0
242	20250319	171700	23493672	4465	4465	4465	4465	216
243	20250319	171600	23493672	4465	4465	4465	4465	0
244	20250319	171500	23493672	4465	4465	4465	4465	0
245	20250319	171400	23493672	4465	4465	4465	4465	0
246	20250319	171300	23493672	4465	4465	4465	4465	0
247	20250319	171200	23493672	4465	4465	4465	4465	0
248	20250319	171100	23493672	4465	4465	4465	4465	0
249	20250319	171000	23493672	4465	4465	4465	4465	0
250	20250319	170900	23493672	4465	4465	4465	4465	0
251	20250319	170800	23493672	4465	4465	4465	4465	0
252	20250319	170700	23493672	4465	4465	4465	4465	0
253	20250319	170600	23493672	4465	4465	4465	4465	0
254	20250319	170500	23493672	4465	4465	4465	4465	0
255	20250319	170400	23493672	4465	4465	4465	4465	0
256	20250319	170300	23493672	4465	4465	4465	4465	0
257	20250319	170200	23493672	4465	4465	4465	4465	0
258	20250319	170100	23493672	4465	4465	4465	4465	0
259	20250319	170000	23493672	4465	4465	4465	4465	0
260	20250319	165900	23493672	4465	4465	4465	4465	0
261	20250319	165800	23493672	4465	4465	4465	4465	0
262	20250319	165700	23493672	4465	4465	4465	4465	0
263	20250319	165600	23493672	4465	4465	4465	4465	0
264	20250319	165500	23493672	4465	4465	4465	4465	0
265	20250319	165400	23493672	4465	4465	4465	4465	0
266	20250319	165300	23493672	4465	4465	4465	4465	0
267	20250319	165200	23493672	4465	4465	4465	4465	0
268	20250319	165100	23493672	4465	4465	4465	4465	0
269	20250319	165000	23493672	4465	4465	4465	4465	0
270	20250319	164900	23493672	4465	4465	4465	4465	0
271	20250319	164800	23493672	4465	4465	4465	4465	0
272	20250319	164700	23493672	4465	4465	4465	4465	216
273	20250319	164600	23493672	4465	4465	4465	4465	0
274	20250319	164500	23493672	4465	4465	4465	4465	0
275	20250319	164400	23493672	4465	4465	4465	4465	0
276	20250319	164300	23493672	4465	4465	4465	4465	0
277	20250319	164200	23493672	4465	4465	4465	4465	0
278	20250319	164100	23493672	4465	4465	4465	4465	0
279	20250319	164000	23493672	4465	4465	4465	4465	0
280	20250319	163900	23493672	4465	4465	4465	4465	0
281	20250319	163800	23493672	4465	4465	4465	4465	0
282	20250319	163700	23493672	4465	4465	4465	4465	0
283	20250319	163600	23493672	4465	4465	4465	4465	0
284	20250319	163500	23493672	4465	4465	4465	4465	0
285	20250319	163400	23493672	4465	4465	4465	4465	0
286	20250319	163300	23493672	4465	4465	4465	4465	0
287	20250319	163200	23493672	4465	4465	4465	4465	0
288	20250319	163100	23493672	4465	4465	4465	4465	0
289	20250319	163000	23493672	4465	4465	4465	4465	0
290	20250319	162900	23493672	4465	4465	4465	4465	0
291	20250319	162800	23493672	4465	4465	4465	4465	0
292	20250319	162700	23493672	4465	4465	4465	4465	0
293	20250319	162600	23493672	4465	4465	4465	4465	0
294	20250319	162500	23493672	4465	4465	4465	4465	0
295	20250319	162400	23493672	4465	4465	4465	4465	0
296	20250319	162300	23493672	4465	4465	4465	4465	0
297	20250319	162200	23493672	4465	4465	4465	4465	0
298	20250319	162100	23493672	4465	4465	4465	4465	0
299	20250319	162000	23493672	4465	4465	4465	4465	0
300	20250319	161900	23493672	4465	4465	4465	4465	0
301	20250319	161800	23493672	4465	4465	4465	4465	0
302	20250319	161700	23493672	4465	4465	4465	4465	216
303	20250319	161600	23493672	4465	4465	4465	4465	0
304	20250319	161500	23493672	4465	4465	4465	4465	0
305	20250319	161400	23493672	4465	4465	4465	4465	0
306	20250319	161300	23493672	4465	4465	4465	4465	0
307	20250319	161200	23493672	4465	4465	4465	4465	0
308	20250319	161100	23493672	4465	4465	4465	4465	0
309	20250319	161000	23493672	4465	4465	4465	4465	0
310	20250319	160900	23493672	4465	4465	4465	4465	0
311	20250319	160800	23493672	4465	4465	4465	4465	0
312	20250319	160700	23493672	4465	4465	4465	4465	0
313	20250319	160600	23493672	4465	4465	4465	4465	0
314	20250319	160500	23493672	4465	4465	4465	4465	0
315	20250319	160400	23493672	4465	4465	4465	4465	0
316	20250319	160300	23493672	4465	4465	4465	4465	0
317	20250319	160200	23493672	4465	4465	4465	4465	0
318	20250319	160100	23493672	4465	4465	4465	4465	0
319	20250319	160000	23493672	4465	4465	4465	4465	0
320	20250319	155900	23493672	4465	4465	4465	4465	0
321	20250319	155800	23493672	4465	4465	4465	4465	0
322	20250319	155700	23493672	4465	4465	4465	4465	0
323	20250319	155600	23493672	4465	4465	4465	4465	0
324	20250319	155500	23493672	4465	4465	4465	4465	0
325	20250319	155400	23493672	4465	4465	4465	4465	0
326	20250319	155300	23493672	4465	4465	4465	4465	0
327	20250319	155200	23493672	4465	4465	4465	4465	0
328	20250319	155100	23493672	4465	4465	4465	4465	0
329	20250319	155000	23493672	4465	4465	4465	4465	0
330	20250319	154900	23493672	4465	4465	4465	4465	0
331	20250319	154800	23493672	4465	4465	4465	4465	0
332	20250319	154700	23493672	4465	4465	4465	4465	216
333	20250319	154600	23493672	4465	4465	4465	4465	0
334	20250319	154500	23493672	4465	4465	4465	4465	0
335	20250319	154400	23493672	4465	4465	4465	4465	0
336	20250319	154300	23493672	4465	4465	4465	4465	0
337	20250319	154200	23493672	4465	4465	4465	4465	0
338	20250319	154100	23493672	4465	4465	4465	4465	0
339	20250319	154000	23493672	4465	4465	4465	4465	0
340	20250319	153900	23493672	4465	4465	4465	4465	0
341	20250319	153800	23493672	4465	4465	4465	4465	0
342	20250319	153700	23493672	4465	4465	4465	4465	0
343	20250319	153600	23493672	4465	4465	4465	4465	0
344	20250319	153500	23493672	4465	4465	4465	4465	0
345	20250319	153400	23493672	4465	4465	4465	4465	0
346	20250319	153300	23493672	4465	4465	4465	4465	0
347	20250319	153200	23493672	4465	4465	4465	4465	0
348	20250319	153100	23493672	4465	4465	4465	4465	0
349	20250319	153000	23493672	4465	4465	4465	4465	216
350	20250319	152900	22529232	4465	4465	4465	4465	0
351	20250319	152800	22529232	4465	4465	4465	4465	0
352	20250319	152700	22529232	4465	4465	4465	4465	0
353	20250319	152600	22529232	4465	4465	4465	4465	0
354	20250319	152500	22529232	4465	4465	4465	4465	0
355	20250319	152400	22529232	4465	4465	4465	4465	0
356	20250319	152300	22529232	4465	4465	4465	4465	0
357	20250319	152200	22529232	4465	4465	4465	4465	0
358	20250319	152100	22529232	4465	4465	4465	4465	0
359	20250319	152000	22529232	4465	4465	4465	4465	0
360	20250319	151900	22529232	4465	4465	4465	4465	0
361	20250319	151800	22529232	4465	4445	4465	4445	702
362	20250319	151700	19406357	4435	4435	4435	4435	0
363	20250319	151600	19406357	4435	4435	4435	4435	0
364	20250319	151500	19406357	4435	4435	4435	4435	1
365	20250319	151400	19401922	4450	4450	4450	4450	0
366	20250319	151300	19401922	4450	4445	4450	4445	300
367	20250319	151200	18068362	4445	4445	4445	4445	0
368	20250319	151100	18068362	4445	4445	4445	4445	0
369	20250319	151000	18068362	4445	4445	4445	4445	0
370	20250319	150900	18068362	4445	4445	4445	4445	0
371	20250319	150800	18068362	4445	4445	4445	4445	0
372	20250319	150700	18068362	4445	4445	4445	4445	1
373	20250319	150600	18063917	4435	4435	4435	4435	0
374	20250319	150500	18063917	4435	4435	4435	4435	0
375	20250319	150400	18063917	4435	4435	4435	4435	0
376	20250319	150300	18063917	4435	4445	4445	4435	1600
377	20250319	150200	10960432	4445	4445	4445	4445	0
378	20250319	150100	10960432	4445	4445	4445	4445	0
379	20250319	150000	10960432	4445	4445	4445	4445	0
380	20250319	145900	10960432	4445	4445	4445	4445	0
381	20250319	145800	10960432	4445	4445	4445	4445	0
382	20250319	145700	10960432	4445	4445	4445	4445	0
383	20250319	145600	10960432	4445	4445	4445	4445	0
384	20250319	145500	10960432	4445	4445	4445	4445	0
385	20250319	145400	10960432	4445	4445	4445	4445	0
386	20250319	145300	10960432	4445	4445	4445	4445	0
387	20250319	145200	10960432	4445	4445	4445	4445	0
388	20250319	145100	10960432	4445	4445	4445	4445	0
389	20250319	145000	10960432	4445	4445	4445	4445	0
390	20250319	144900	10960432	4445	4445	4445	4445	0
391	20250319	144800	10960432	4445	4445	4445	4445	0
392	20250319	144700	10960432	4445	4445	4445	4445	20
393	20250319	144600	10871532	4445	4445	4445	4445	0
394	20250319	144500	10871532	4445	4445	4445	4445	0
395	20250319	144400	10871532	4445	4445	4445	4445	0
396	20250319	144300	10871532	4445	4445	4445	4445	0
397	20250319	144200	10871532	4445	4445	4445	4445	0
398	20250319	144100	10871532	4445	4445	4445	4445	0
399	20250319	144000	10871532	4445	4445	4445	4445	0
400	20250319	143900	10871532	4445	4445	4445	4445	0
401	20250319	143800	10871532	4445	4445	4445	4445	0
402	20250319	143700	10871532	4445	4445	4445	4445	0
403	20250319	143600	10871532	4445	4445	4445	4445	0
404	20250319	143500	10871532	4445	4445	4445	4445	0
405	20250319	143400	10871532	4445	4445	4445	4445	0
406	20250319	143300	10871532	4445	4445	4445	4445	0
407	20250319	143200	10871532	4445	4445	4445	4445	0
408	20250319	143100	10871532	4445	4445	4445	4445	0
409	20250319	143000	10871532	4445	4445	4445	4445	0
410	20250319	142900	10871532	4445	4445	4445	4445	0
411	20250319	142800	10871532	4445	4445	4445	4445	1
412	20250319	142700	10867087	4450	4450	4450	4450	0
413	20250319	142600	10867087	4450	4450	4450	4450	144
414	20250319	142500	10226287	4450	4450	4450	4450	0
415	20250319	142400	10226287	4450	4450	4450	4450	0
416	20250319	142300	10226287	4450	4450	4450	4450	0
417	20250319	142200	10226287	4450	4450	4450	4450	0
418	20250319	142100	10226287	4450	4450	4450	4450	0
419	20250319	142000	10226287	4450	4450	4450	4450	0
420	20250319	141900	10226287	4450	4450	4450	4450	0
421	20250319	141800	10226287	4450	4450	4450	4450	1
422	20250319	141700	10221837	4440	4440	4440	4440	0
423	20250319	141600	10221837	4440	4440	4440	4440	0
424	20250319	141500	10221837	4440	4440	4440	4440	0
425	20250319	141400	10221837	4440	4440	4440	4440	0
426	20250319	141300	10221837	4440	4440	4440	4440	0
427	20250319	141200	10221837	4440	4440	4440	4440	0
428	20250319	141100	10221837	4440	4440	4440	4440	0
429	20250319	141000	10221837	4440	4440	4440	4440	0
430	20250319	140900	10221837	4440	4440	4440	4440	2
431	20250319	140800	10212957	4440	4440	4440	4440	0
432	20250319	140700	10212957	4440	4440	4440	4440	0
433	20250319	140600	10212957	4440	4440	4440	4440	0
434	20250319	140500	10212957	4440	4440	4440	4440	0
435	20250319	140400	10212957	4440	4440	4440	4440	0
436	20250319	140300	10212957	4440	4440	4440	4440	0
437	20250319	140200	10212957	4440	4440	4440	4440	0
438	20250319	140100	10212957	4440	4440	4440	4440	11
439	20250319	140000	10164117	4440	4440	4440	4440	34
440	20250319	135900	10013157	4445	4445	4445	4445	0
441	20250319	135800	10013157	4445	4445	4445	4445	0
442	20250319	135700	10013157	4445	4445	4445	4445	0
443	20250319	135600	10013157	4445	4445	4445	4445	0
444	20250319	135500	10013157	4445	4445	4445	4445	0
445	20250319	135400	10013157	4445	4445	4445	4445	0
446	20250319	135300	10013157	4445	4445	4445	4445	0
447	20250319	135200	10013157	4445	4445	4445	4445	0
448	20250319	135100	10013157	4445	4445	4445	4445	0
449	20250319	135000	10013157	4445	4445	4445	4445	93
450	20250319	134900	9599772	4445	4445	4445	4445	0
451	20250319	134800	9599772	4445	4445	4445	4445	0
452	20250319	134700	9599772	4445	4445	4445	4445	0
453	20250319	134600	9599772	4445	4445	4445	4445	0
454	20250319	134500	9599772	4445	4445	4445	4445	0
455	20250319	134400	9599772	4445	4445	4445	4445	0
456	20250319	134300	9599772	4445	4445	4445	4445	0
457	20250319	134200	9599772	4445	4445	4445	4445	0
458	20250319	134100	9599772	4445	4445	4445	4445	0
459	20250319	134000	9599772	4445	4445	4445	4445	0
460	20250319	133900	9599772	4445	4445	4445	4445	0
461	20250319	133800	9599772	4445	4445	4445	4445	0
462	20250319	133700	9599772	4445	4445	4445	4445	0
463	20250319	133600	9599772	4445	4445	4445	4445	0
464	20250319	133500	9599772	4445	4445	4445	4445	0
465	20250319	133400	9599772	4445	4445	4445	4445	0
466	20250319	133300	9599772	4445	4445	4445	4445	0
467	20250319	133200	9599772	4445	4445	4445	4445	0
468	20250319	133100	9599772	4445	4445	4445	4445	0
469	20250319	133000	9599772	4445	4445	4445	4445	0
470	20250319	132900	9599772	4445	4445	4445	4445	0
471	20250319	132800	9599772	4445	4445	4445	4445	0
472	20250319	132700	9599772	4445	4445	4445	4445	0
473	20250319	132600	9599772	4445	4445	4445	4445	0
474	20250319	132500	9599772	4445	4445	4445	4445	0
475	20250319	132400	9599772	4445	4445	4445	4445	0
476	20250319	132300	9599772	4445	4445	4445	4445	0
477	20250319	132200	9599772	4445	4445	4445	4445	0
478	20250319	132100	9599772	4445	4445	4445	4445	0
479	20250319	132000	9599772	4445	4445	4445	4445	0
480	20250319	131900	9599772	4445	4445	4445	4445	0
481	20250319	131800	9599772	4445	4445	4445	4445	0
482	20250319	131700	9599772	4445	4445	4445	4445	0
483	20250319	131600	9599772	4445	4445	4445	4445	0
484	20250319	131500	9599772	4445	4445	4445	4445	0
485	20250319	131400	9599772	4445	4445	4445	4445	0
486	20250319	131300	9599772	4445	4445	4445	4445	0
487	20250319	131200	9599772	4445	4445	4445	4445	0
488	20250319	131100	9599772	4445	4445	4445	4445	0
489	20250319	131000	9599772	4445	4445	4445	4445	0
490	20250319	130900	9599772	4445	4445	4445	4445	1
491	20250319	130800	9595327	4445	4440	4445	4440	2
492	20250319	130700	9586442	4445	4445	4445	4445	0
493	20250319	130600	9586442	4445	4445	4445	4445	0
494	20250319	130500	9586442	4445	4445	4445	4445	0
495	20250319	130400	9586442	4445	4445	4445	4445	0
496	20250319	130300	9586442	4445	4445	4445	4445	125
497	20250319	130200	9030817	4450	4450	4450	4450	0
498	20250319	130100	9030817	4450	4450	4450	4450	0
499	20250319	130000	9030817	4450	4450	4450	4450	0
500	20250319	125900	9030817	4450	4460	4460	4450	462
501	20250319	125800	6974852	4465	4465	4465	4465	0
502	20250319	125700	6974852	4465	4465	4465	4465	0
503	20250319	125600	6974852	4465	4465	4465	4465	0
504	20250319	125500	6974852	4465	4465	4465	4465	0
505	20250319	125400	6974852	4465	4465	4465	4465	0
506	20250319	125300	6974852	4465	4465	4465	4465	0
507	20250319	125200	6974852	4465	4465	4465	4465	0
508	20250319	125100	6974852	4465	4465	4465	4465	0
509	20250319	125000	6974852	4465	4465	4465	4465	0
510	20250319	124900	6974852	4465	4465	4465	4465	0
511	20250319	124800	6974852	4465	4465	4465	4465	0
512	20250319	124700	6974852	4465	4465	4465	4465	0
513	20250319	124600	6974852	4465	4465	4465	4465	0
514	20250319	124500	6974852	4465	4470	4470	4465	18
515	20250319	124400	6894407	4470	4465	4470	4465	32
516	20250319	124300	6751502	4465	4465	4465	4465	0
517	20250319	124200	6751502	4465	4465	4465	4465	3
518	20250319	124100	6738107	4465	4465	4465	4465	0
519	20250319	124000	6738107	4465	4465	4465	4465	0
520	20250319	123900	6738107	4465	4465	4465	4465	0
521	20250319	123800	6738107	4465	4465	4465	4465	0
522	20250319	123700	6738107	4465	4465	4465	4465	0
523	20250319	123600	6738107	4465	4465	4465	4465	0
524	20250319	123500	6738107	4465	4465	4465	4465	0
525	20250319	123400	6738107	4465	4465	4465	4465	0
526	20250319	123300	6738107	4465	4465	4465	4465	0
527	20250319	123200	6738107	4465	4465	4465	4465	0
528	20250319	123100	6738107	4465	4465	4465	4465	0
529	20250319	123000	6738107	4465	4465	4465	4465	0
530	20250319	122900	6738107	4465	4465	4465	4465	0
531	20250319	122800	6738107	4465	4465	4465	4465	0
532	20250319	122700	6738107	4465	4465	4465	4465	0
533	20250319	122600	6738107	4465	4465	4465	4465	0
534	20250319	122500	6738107	4465	4465	4465	4465	0
535	20250319	122400	6738107	4465	4465	4465	4465	0
536	20250319	122300	6738107	4465	4465	4465	4465	0
537	20250319	122200	6738107	4465	4465	4465	4465	0
538	20250319	122100	6738107	4465	4465	4465	4465	0
539	20250319	122000	6738107	4465	4465	4465	4465	0
540	20250319	121900	6738107	4465	4465	4465	4465	0
541	20250319	121800	6738107	4465	4465	4465	4465	0
542	20250319	121700	6738107	4465	4465	4465	4465	0
543	20250319	121600	6738107	4465	4465	4465	4465	0
544	20250319	121500	6738107	4465	4465	4465	4465	0
545	20250319	121400	6738107	4465	4465	4465	4465	0
546	20250319	121300	6738107	4465	4465	4465	4465	0
547	20250319	121200	6738107	4465	4465	4465	4465	0
548	20250319	121100	6738107	4465	4465	4465	4465	0
549	20250319	121000	6738107	4465	4465	4465	4465	0
550	20250319	120900	6738107	4465	4465	4465	4465	0
551	20250319	120800	6738107	4465	4465	4465	4465	1
552	20250319	120700	6733642	4470	4470	4470	4470	3
553	20250319	120600	6720232	4470	4470	4470	4470	0
554	20250319	120500	6720232	4470	4470	4470	4470	0
555	20250319	120400	6720232	4470	4470	4470	4470	0
556	20250319	120300	6720232	4470	4470	4470	4470	0
557	20250319	120200	6720232	4470	4470	4470	4470	0
558	20250319	120100	6720232	4470	4470	4470	4470	0
559	20250319	120000	6720232	4470	4470	4470	4470	100
560	20250319	115900	6273232	4465	4465	4465	4465	0
561	20250319	115800	6273232	4465	4470	4470	4465	2
562	20250319	115700	6264297	4460	4460	4460	4460	0
563	20250319	115600	6264297	4460	4460	4460	4460	0
564	20250319	115500	6264297	4460	4460	4460	4460	0
565	20250319	115400	6264297	4460	4460	4460	4460	1
566	20250319	115300	6259837	4455	4455	4455	4455	0
567	20250319	115200	6259837	4455	4455	4455	4455	0
568	20250319	115100	6259837	4455	4455	4455	4455	0
569	20250319	115000	6259837	4455	4455	4455	4455	0
570	20250319	114900	6259837	4455	4455	4455	4455	0
571	20250319	114800	6259837	4455	4455	4455	4455	0
572	20250319	114700	6259837	4455	4455	4455	4455	0
573	20250319	114600	6259837	4455	4455	4455	4455	0
574	20250319	114500	6259837	4455	4455	4455	4455	0
575	20250319	114400	6259837	4455	4455	4455	4455	0
576	20250319	114300	6259837	4455	4455	4455	4455	0
577	20250319	114200	6259837	4455	4455	4455	4455	0
578	20250319	114100	6259837	4455	4455	4455	4455	0
579	20250319	114000	6259837	4455	4455	4455	4455	0
580	20250319	113900	6259837	4455	4455	4455	4455	0
581	20250319	113800	6259837	4455	4455	4455	4455	0
582	20250319	113700	6259837	4455	4455	4455	4455	0
583	20250319	113600	6259837	4455	4455	4455	4455	0
584	20250319	113500	6259837	4455	4455	4455	4455	0
585	20250319	113400	6259837	4455	4455	4455	4455	0
586	20250319	113300	6259837	4455	4455	4455	4455	0
587	20250319	113200	6259837	4455	4455	4455	4455	0
588	20250319	113100	6259837	4455	4467	4467	4455	235
589	20250319	113000	5212810	4480	4480	4480	4480	0
590	20250319	112900	5212810	4480	4480	4480	4480	0
591	20250319	112800	5212810	4480	4465	4480	4465	115
592	20250319	112700	4698375	4460	4460	4460	4460	0
593	20250319	112600	4698375	4460	4460	4460	4460	0
594	20250319	112500	4698375	4460	4460	4460	4460	0
595	20250319	112400	4698375	4460	4460	4460	4460	0
596	20250319	112300	4698375	4460	4460	4460	4460	0
597	20250319	112200	4698375	4460	4460	4460	4460	0
598	20250319	112100	4698375	4460	4460	4460	4460	0
599	20250319	112000	4698375	4460	4460	4460	4460	0
600	20250319	111900	4698375	4460	4460	4460	4460	0
601	20250319	111800	4698375	4460	4460	4460	4460	0
602	20250319	111700	4698375	4460	4460	4460	4460	0
603	20250319	111600	4698375	4460	4460	4460	4460	0
604	20250319	111500	4698375	4460	4460	4460	4460	0
605	20250319	111400	4698375	4460	4460	4460	4460	0
606	20250319	111300	4698375	4460	4460	4460	4460	0
607	20250319	111200	4698375	4460	4460	4460	4460	0
608	20250319	111100	4698375	4460	4460	4460	4460	100
609	20250319	111000	4252375	4465	4465	4465	4465	0
610	20250319	110900	4252375	4465	4465	4465	4465	0
611	20250319	110800	4252375	4465	4465	4465	4465	0
612	20250319	110700	4252375	4465	4465	4465	4465	0
613	20250319	110600	4252375	4465	4465	4465	4465	0
614	20250319	110500	4252375	4465	4465	4465	4465	0
615	20250319	110400	4252375	4465	4465	4465	4465	0
616	20250319	110300	4252375	4465	4465	4465	4465	1
617	20250319	110200	4247910	4465	4465	4465	4465	1
618	20250319	110100	4243445	4465	4465	4465	4465	0
619	20250319	110000	4243445	4465	4465	4465	4465	0
620	20250319	105900	4243445	4465	4465	4465	4465	0
621	20250319	105800	4243445	4465	4465	4465	4465	0
622	20250319	105700	4243445	4465	4465	4465	4465	0
623	20250319	105600	4243445	4465	4465	4465	4465	0
624	20250319	105500	4243445	4465	4465	4465	4465	0
625	20250319	105400	4243445	4465	4465	4465	4465	0
626	20250319	105300	4243445	4465	4465	4465	4465	0
627	20250319	105200	4243445	4465	4465	4465	4465	0
628	20250319	105100	4243445	4465	4465	4465	4465	0
629	20250319	105000	4243445	4465	4465	4465	4465	0
630	20250319	104900	4243445	4465	4465	4465	4465	0
631	20250319	104800	4243445	4465	4465	4465	4465	0
632	20250319	104700	4243445	4465	4465	4465	4465	0
633	20250319	104600	4243445	4465	4465	4465	4465	93
634	20250319	104500	3828200	4465	4465	4465	4465	0
635	20250319	104400	3828200	4465	4465	4465	4465	0
636	20250319	104300	3828200	4465	4465	4465	4465	0
637	20250319	104200	3828200	4465	4465	4465	4465	0
638	20250319	104100	3828200	4465	4465	4465	4465	0
639	20250319	104000	3828200	4465	4465	4465	4465	0
640	20250319	103900	3828200	4465	4465	4465	4465	0
641	20250319	103800	3828200	4465	4465	4465	4465	0
642	20250319	103700	3828200	4465	4465	4465	4465	0
643	20250319	103600	3828200	4465	4465	4465	4465	0
644	20250319	103500	3828200	4465	4470	4470	4465	35
645	20250319	103400	3671765	4470	4470	4470	4470	0
646	20250319	103300	3671765	4470	4470	4470	4470	2
647	20250319	103200	3662825	4475	4475	4475	4475	0
648	20250319	103100	3662825	4475	4475	4475	4475	0
649	20250319	103000	3662825	4475	4475	4475	4475	0
650	20250319	102900	3662825	4475	4475	4475	4475	0
651	20250319	102800	3662825	4475	4475	4475	4475	0
652	20250319	102700	3662825	4475	4475	4475	4475	4
653	20250319	102600	3644925	4475	4475	4475	4475	0
654	20250319	102500	3644925	4475	4475	4475	4475	0
655	20250319	102400	3644925	4475	4470	4475	4470	12
656	20250319	102300	3591280	4470	4470	4470	4470	0
657	20250319	102200	3591280	4470	4470	4470	4470	0
658	20250319	102100	3591280	4470	4470	4470	4470	0
659	20250319	102000	3591280	4470	4470	4470	4470	0
660	20250319	101900	3591280	4470	4470	4470	4470	0
661	20250319	101800	3591280	4470	4470	4470	4470	1
662	20250319	101700	3586810	4475	4475	4475	4475	0
663	20250319	101600	3586810	4475	4475	4475	4475	0
664	20250319	101500	3586810	4475	4475	4475	4475	0
665	20250319	101400	3586810	4475	4475	4475	4475	0
666	20250319	101300	3586810	4475	4475	4475	4475	0
667	20250319	101200	3586810	4475	4475	4475	4475	0
668	20250319	101100	3586810	4475	4475	4475	4475	2
669	20250319	101000	3577860	4480	4480	4480	4480	2
670	20250319	100900	3568900	4480	4480	4480	4480	0
671	20250319	100800	3568900	4480	4480	4480	4480	0
672	20250319	100700	3568900	4480	4480	4480	4480	0
673	20250319	100600	3568900	4480	4480	4480	4480	0
674	20250319	100500	3568900	4480	4480	4480	4480	0
675	20250319	100400	3568900	4480	4480	4480	4480	0
676	20250319	100300	3568900	4480	4480	4480	4480	0
677	20250319	100200	3568900	4480	4480	4480	4480	0
678	20250319	100100	3568900	4480	4480	4480	4480	0
679	20250319	100000	3568900	4480	4480	4480	4480	0
680	20250319	095900	3568900	4480	4480	4480	4480	0
681	20250319	095800	3568900	4480	4480	4480	4480	0
682	20250319	095700	3568900	4480	4480	4480	4480	1
683	20250319	095600	3564420	4480	4480	4480	4480	0
684	20250319	095500	3564420	4480	4480	4480	4480	0
685	20250319	095400	3564420	4480	4480	4480	4480	0
686	20250319	095300	3564420	4480	4480	4480	4480	0
687	20250319	095200	3564420	4480	4480	4480	4480	0
688	20250319	095100	3564420	4480	4480	4480	4480	0
689	20250319	095000	3564420	4480	4480	4480	4480	0
690	20250319	094900	3564420	4480	4480	4480	4480	0
691	20250319	094800	3564420	4480	4480	4480	4480	0
692	20250319	094700	3564420	4480	4480	4480	4480	0
693	20250319	094600	3564420	4480	4480	4480	4480	0
694	20250319	094500	3564420	4480	4480	4480	4480	3
695	20250319	094400	3550980	4480	4480	4480	4480	6
696	20250319	094300	3524100	4475	4475	4475	4475	0
697	20250319	094200	3524100	4475	4475	4475	4475	0
698	20250319	094100	3524100	4475	4475	4475	4475	0
699	20250319	094000	3524100	4475	4475	4475	4475	0
700	20250319	093900	3524100	4475	4475	4475	4475	0
701	20250319	093800	3524100	4475	4475	4475	4475	0
702	20250319	093700	3524100	4475	4475	4475	4475	0
703	20250319	093600	3524100	4475	4475	4475	4475	0
704	20250319	093500	3524100	4475	4475	4475	4475	0
705	20250319	093400	3524100	4475	4475	4475	4475	0
706	20250319	093300	3524100	4475	4475	4475	4475	0
707	20250319	093200	3524100	4475	4475	4475	4475	0
708	20250319	093100	3524100	4475	4475	4475	4475	0
709	20250319	093000	3524100	4475	4475	4475	4475	0
710	20250319	092900	3524100	4475	4475	4475	4475	0
711	20250319	092800	3524100	4475	4475	4475	4475	2
712	20250319	092700	3515150	4470	4470	4470	4470	1
713	20250319	092600	3510680	4460	4460	4460	4460	0
714	20250319	092500	3510680	4460	4460	4460	4460	0
715	20250319	092400	3510680	4460	4460	4460	4460	0
716	20250319	092300	3510680	4460	4460	4460	4460	0
717	20250319	092200	3510680	4460	4450	4460	4440	20
718	20250319	092100	3421665	4460	4460	4460	4460	0
719	20250319	092000	3421665	4460	4460	4460	4460	6
720	20250319	091900	3394905	4445	4445	4445	4445	0
721	20250319	091800	3394905	4445	4445	4445	4445	0
722	20250319	091700	3394905	4445	4445	4445	4445	0
723	20250319	091600	3394905	4445	4445	4445	4445	0
724	20250319	091500	3394905	4445	4445	4445	4445	0
725	20250319	091400	3394905	4445	4445	4445	4445	0
726	20250319	091300	3394905	4445	4445	4445	4445	0
727	20250319	091200	3394905	4445	4445	4445	4445	0
728	20250319	091100	3394905	4445	4450	4450	4445	15
729	20250319	091000	3328160	4460	4460	4460	4460	0
730	20250319	090900	3328160	4460	4460	4460	4460	0
731	20250319	090800	3328160	4460	4460	4460	4460	0
732	20250319	090700	3328160	4460	4460	4460	4460	0
733	20250319	090600	3328160	4460	4460	4460	4460	0
734	20250319	090500	3328160	4460	4460	4460	4460	4
735	20250319	090400	3310320	4455	4455	4455	4455	59
736	20250319	090300	3047475	4475	4475	4475	4475	1
737	20250319	090200	3043000	4475	4475	4475	4475	0
738	20250319	090100	3043000	4475	4475	4475	4475	0
739	20250319	090000	3043000	4475	4475	4475	4475	680