KissMeData/332290/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	212400	23543898	1013	1013	1013	1013	549
3	20250319	212300	23543898	1013	1013	1013	1013	0
4	20250319	212200	23543898	1013	1013	1013	1013	0
5	20250319	212100	23543898	1013	1013	1013	1013	0
6	20250319	212000	23543898	1013	1013	1013	1013	0
7	20250319	211900	23543898	1013	1013	1013	1013	0
8	20250319	211800	23543898	1013	1013	1013	1013	0
9	20250319	211700	23543898	1013	1013	1013	1013	0
10	20250319	211600	23543898	1013	1013	1013	1013	0
11	20250319	211500	23543898	1013	1013	1013	1013	0
12	20250319	211400	23543898	1013	1013	1013	1013	0
13	20250319	211300	23543898	1013	1013	1013	1013	0
14	20250319	211200	23543898	1013	1013	1013	1013	0
15	20250319	211100	23543898	1013	1013	1013	1013	0
16	20250319	211000	23543898	1013	1013	1013	1013	0
17	20250319	210900	23543898	1013	1013	1013	1013	0
18	20250319	210800	23543898	1013	1013	1013	1013	0
19	20250319	210700	23543898	1013	1013	1013	1013	0
20	20250319	210600	23543898	1013	1013	1013	1013	0
21	20250319	210500	23543898	1013	1013	1013	1013	0
22	20250319	210400	23543898	1013	1013	1013	1013	0
23	20250319	210300	23543898	1013	1013	1013	1013	0
24	20250319	210200	23543898	1013	1013	1013	1013	0
25	20250319	210100	23543898	1013	1013	1013	1013	0
26	20250319	210000	23543898	1013	1013	1013	1013	0
27	20250319	205900	23543898	1013	1013	1013	1013	0
28	20250319	205800	23543898	1013	1013	1013	1013	0
29	20250319	205700	23543898	1013	1013	1013	1013	0
30	20250319	205600	23543898	1013	1013	1013	1013	0
31	20250319	205500	23543898	1013	1013	1013	1013	0
32	20250319	205400	23543898	1013	1013	1013	1013	549
33	20250319	205300	23543898	1013	1013	1013	1013	0
34	20250319	205200	23543898	1013	1013	1013	1013	0
35	20250319	205100	23543898	1013	1013	1013	1013	0
36	20250319	205000	23543898	1013	1013	1013	1013	0
37	20250319	204900	23543898	1013	1013	1013	1013	0
38	20250319	204800	23543898	1013	1013	1013	1013	0
39	20250319	204700	23543898	1013	1013	1013	1013	0
40	20250319	204600	23543898	1013	1013	1013	1013	0
41	20250319	204500	23543898	1013	1013	1013	1013	0
42	20250319	204400	23543898	1013	1013	1013	1013	0
43	20250319	204300	23543898	1013	1013	1013	1013	0
44	20250319	204200	23543898	1013	1013	1013	1013	0
45	20250319	204100	23543898	1013	1013	1013	1013	0
46	20250319	204000	23543898	1013	1013	1013	1013	0
47	20250319	203900	23543898	1013	1013	1013	1013	0
48	20250319	203800	23543898	1013	1013	1013	1013	0
49	20250319	203700	23543898	1013	1013	1013	1013	0
50	20250319	203600	23543898	1013	1013	1013	1013	0
51	20250319	203500	23543898	1013	1013	1013	1013	0
52	20250319	203400	23543898	1013	1013	1013	1013	0
53	20250319	203300	23543898	1013	1013	1013	1013	0
54	20250319	203200	23543898	1013	1013	1013	1013	0
55	20250319	203100	23543898	1013	1013	1013	1013	0
56	20250319	203000	23543898	1013	1013	1013	1013	0
57	20250319	202900	23543898	1013	1013	1013	1013	0
58	20250319	202800	23543898	1013	1013	1013	1013	0
59	20250319	202700	23543898	1013	1013	1013	1013	0
60	20250319	202600	23543898	1013	1013	1013	1013	0
61	20250319	202500	23543898	1013	1013	1013	1013	0
62	20250319	202400	23543898	1013	1013	1013	1013	549
63	20250319	202300	23543898	1013	1013	1013	1013	0
64	20250319	202200	23543898	1013	1013	1013	1013	0
65	20250319	202100	23543898	1013	1013	1013	1013	0
66	20250319	202000	23543898	1013	1013	1013	1013	0
67	20250319	201900	23543898	1013	1013	1013	1013	0
68	20250319	201800	23543898	1013	1013	1013	1013	0
69	20250319	201700	23543898	1013	1013	1013	1013	0
70	20250319	201600	23543898	1013	1013	1013	1013	0
71	20250319	201500	23543898	1013	1013	1013	1013	0
72	20250319	201400	23543898	1013	1013	1013	1013	0
73	20250319	201300	23543898	1013	1013	1013	1013	0
74	20250319	201200	23543898	1013	1013	1013	1013	0
75	20250319	201100	23543898	1013	1013	1013	1013	0
76	20250319	201000	23543898	1013	1013	1013	1013	0
77	20250319	200900	23543898	1013	1013	1013	1013	0
78	20250319	200800	23543898	1013	1013	1013	1013	0
79	20250319	200700	23543898	1013	1013	1013	1013	0
80	20250319	200600	23543898	1013	1013	1013	1013	0
81	20250319	200500	23543898	1013	1013	1013	1013	0
82	20250319	200400	23543898	1013	1013	1013	1013	0
83	20250319	200300	23543898	1013	1013	1013	1013	0
84	20250319	200200	23543898	1013	1013	1013	1013	0
85	20250319	200100	23543898	1013	1013	1013	1013	0
86	20250319	200000	23543898	1013	1013	1013	1013	0
87	20250319	195900	23543898	1013	1013	1013	1013	0
88	20250319	195800	23543898	1013	1013	1013	1013	0
89	20250319	195700	23543898	1013	1013	1013	1013	0
90	20250319	195600	23543898	1013	1013	1013	1013	0
91	20250319	195500	23543898	1013	1013	1013	1013	0
92	20250319	195400	23543898	1013	1013	1013	1013	549
93	20250319	195300	23543898	1013	1013	1013	1013	0
94	20250319	195200	23543898	1013	1013	1013	1013	0
95	20250319	195100	23543898	1013	1013	1013	1013	0
96	20250319	195000	23543898	1013	1013	1013	1013	0
97	20250319	194900	23543898	1013	1013	1013	1013	0
98	20250319	194800	23543898	1013	1013	1013	1013	0
99	20250319	194700	23543898	1013	1013	1013	1013	0
100	20250319	194600	23543898	1013	1013	1013	1013	0
101	20250319	194500	23543898	1013	1013	1013	1013	0
102	20250319	194400	23543898	1013	1013	1013	1013	0
103	20250319	194300	23543898	1013	1013	1013	1013	0
104	20250319	194200	23543898	1013	1013	1013	1013	0
105	20250319	194100	23543898	1013	1013	1013	1013	0
106	20250319	194000	23543898	1013	1013	1013	1013	0
107	20250319	193900	23543898	1013	1013	1013	1013	0
108	20250319	193800	23543898	1013	1013	1013	1013	0
109	20250319	193700	23543898	1013	1013	1013	1013	0
110	20250319	193600	23543898	1013	1013	1013	1013	0
111	20250319	193500	23543898	1013	1013	1013	1013	0
112	20250319	193400	23543898	1013	1013	1013	1013	0
113	20250319	193300	23543898	1013	1013	1013	1013	0
114	20250319	193200	23543898	1013	1013	1013	1013	0
115	20250319	193100	23543898	1013	1013	1013	1013	0
116	20250319	193000	23543898	1013	1013	1013	1013	0
117	20250319	192900	23543898	1013	1013	1013	1013	0
118	20250319	192800	23543898	1013	1013	1013	1013	0
119	20250319	192700	23543898	1013	1013	1013	1013	0
120	20250319	192600	23543898	1013	1013	1013	1013	0
121	20250319	192500	23543898	1013	1013	1013	1013	0
122	20250319	192400	23543898	1013	1013	1013	1013	549
123	20250319	192300	23543898	1013	1013	1013	1013	0
124	20250319	192200	23543898	1013	1013	1013	1013	0
125	20250319	192100	23543898	1013	1013	1013	1013	0
126	20250319	192000	23543898	1013	1013	1013	1013	0
127	20250319	191900	23543898	1013	1013	1013	1013	0
128	20250319	191800	23543898	1013	1013	1013	1013	0
129	20250319	191700	23543898	1013	1013	1013	1013	0
130	20250319	191600	23543898	1013	1013	1013	1013	0
131	20250319	191500	23543898	1013	1013	1013	1013	0
132	20250319	191400	23543898	1013	1013	1013	1013	0
133	20250319	191300	23543898	1013	1013	1013	1013	0
134	20250319	191200	23543898	1013	1013	1013	1013	0
135	20250319	191100	23543898	1013	1013	1013	1013	0
136	20250319	191000	23543898	1013	1013	1013	1013	0
137	20250319	190900	23543898	1013	1013	1013	1013	0
138	20250319	190800	23543898	1013	1013	1013	1013	0
139	20250319	190700	23543898	1013	1013	1013	1013	0
140	20250319	190600	23543898	1013	1013	1013	1013	0
141	20250319	190500	23543898	1013	1013	1013	1013	0
142	20250319	190400	23543898	1013	1013	1013	1013	0
143	20250319	190300	23543898	1013	1013	1013	1013	0
144	20250319	190200	23543898	1013	1013	1013	1013	0
145	20250319	190100	23543898	1013	1013	1013	1013	0
146	20250319	190000	23543898	1013	1013	1013	1013	0
147	20250319	185900	23543898	1013	1013	1013	1013	0
148	20250319	185800	23543898	1013	1013	1013	1013	0
149	20250319	185700	23543898	1013	1013	1013	1013	0
150	20250319	185600	23543898	1013	1013	1013	1013	0
151	20250319	185500	23543898	1013	1013	1013	1013	0
152	20250319	185400	23543898	1013	1013	1013	1013	549
153	20250319	185300	23543898	1013	1013	1013	1013	0
154	20250319	185200	23543898	1013	1013	1013	1013	0
155	20250319	185100	23543898	1013	1013	1013	1013	0
156	20250319	185000	23543898	1013	1013	1013	1013	0
157	20250319	184900	23543898	1013	1013	1013	1013	0
158	20250319	184800	23543898	1013	1013	1013	1013	0
159	20250319	184700	23543898	1013	1013	1013	1013	0
160	20250319	184600	23543898	1013	1013	1013	1013	0
161	20250319	184500	23543898	1013	1013	1013	1013	0
162	20250319	184400	23543898	1013	1013	1013	1013	0
163	20250319	184300	23543898	1013	1013	1013	1013	0
164	20250319	184200	23543898	1013	1013	1013	1013	0
165	20250319	184100	23543898	1013	1013	1013	1013	0
166	20250319	184000	23543898	1013	1013	1013	1013	0
167	20250319	183900	23543898	1013	1013	1013	1013	0
168	20250319	183800	23543898	1013	1013	1013	1013	0
169	20250319	183700	23543898	1013	1013	1013	1013	0
170	20250319	183600	23543898	1013	1013	1013	1013	0
171	20250319	183500	23543898	1013	1013	1013	1013	0
172	20250319	183400	23543898	1013	1013	1013	1013	0
173	20250319	183300	23543898	1013	1013	1013	1013	0
174	20250319	183200	23543898	1013	1013	1013	1013	0
175	20250319	183100	23543898	1013	1013	1013	1013	0
176	20250319	183000	23543898	1013	1013	1013	1013	0
177	20250319	182900	23543898	1013	1013	1013	1013	0
178	20250319	182800	23543898	1013	1013	1013	1013	0
179	20250319	182700	23543898	1013	1013	1013	1013	0
180	20250319	182600	23543898	1013	1013	1013	1013	0
181	20250319	182500	23543898	1013	1013	1013	1013	0
182	20250319	182400	23543898	1013	1013	1013	1013	549
183	20250319	182300	23543898	1013	1013	1013	1013	0
184	20250319	182200	23543898	1013	1013	1013	1013	0
185	20250319	182100	23543898	1013	1013	1013	1013	0
186	20250319	182000	23543898	1013	1013	1013	1013	0
187	20250319	181900	23543898	1013	1013	1013	1013	0
188	20250319	181800	23543898	1013	1013	1013	1013	0
189	20250319	181700	23543898	1013	1013	1013	1013	0
190	20250319	181600	23543898	1013	1013	1013	1013	0
191	20250319	181500	23543898	1013	1013	1013	1013	0
192	20250319	181400	23543898	1013	1013	1013	1013	0
193	20250319	181300	23543898	1013	1013	1013	1013	0
194	20250319	181200	23543898	1013	1013	1013	1013	0
195	20250319	181100	23543898	1013	1013	1013	1013	0
196	20250319	181000	23543898	1013	1013	1013	1013	0
197	20250319	180900	23543898	1013	1013	1013	1013	0
198	20250319	180800	23543898	1013	1013	1013	1013	0
199	20250319	180700	23543898	1013	1013	1013	1013	0
200	20250319	180600	23543898	1013	1013	1013	1013	0
201	20250319	180500	23543898	1013	1013	1013	1013	0
202	20250319	180400	23543898	1013	1013	1013	1013	0
203	20250319	180300	23543898	1013	1013	1013	1013	0
204	20250319	180200	23543898	1013	1013	1013	1013	0
205	20250319	180100	23543898	1013	1013	1013	1013	0
206	20250319	180000	23543898	1013	1013	1013	1013	0
207	20250319	175900	23543898	1013	1013	1013	1013	0
208	20250319	175800	23543898	1013	1013	1013	1013	0
209	20250319	175700	23543898	1013	1013	1013	1013	0
210	20250319	175600	23543898	1013	1013	1013	1013	0
211	20250319	175500	23543898	1013	1013	1013	1013	0
212	20250319	175400	23543898	1013	1013	1013	1013	549
213	20250319	175300	23543898	1013	1013	1013	1013	0
214	20250319	175200	23543898	1013	1013	1013	1013	0
215	20250319	175100	23543898	1013	1013	1013	1013	0
216	20250319	175000	23543898	1013	1013	1013	1013	0
217	20250319	174900	23543898	1013	1013	1013	1013	0
218	20250319	174800	23543898	1013	1013	1013	1013	0
219	20250319	174700	23543898	1013	1013	1013	1013	0
220	20250319	174600	23543898	1013	1013	1013	1013	0
221	20250319	174500	23543898	1013	1013	1013	1013	0
222	20250319	174400	23543898	1013	1013	1013	1013	0
223	20250319	174300	23543898	1013	1013	1013	1013	0
224	20250319	174200	23543898	1013	1013	1013	1013	0
225	20250319	174100	23543898	1013	1013	1013	1013	0
226	20250319	174000	23543898	1013	1013	1013	1013	0
227	20250319	173900	23543898	1013	1013	1013	1013	0
228	20250319	173800	23543898	1013	1013	1013	1013	0
229	20250319	173700	23543898	1013	1013	1013	1013	0
230	20250319	173600	23543898	1013	1013	1013	1013	0
231	20250319	173500	23543898	1013	1013	1013	1013	0
232	20250319	173400	23543898	1013	1013	1013	1013	0
233	20250319	173300	23543898	1013	1013	1013	1013	0
234	20250319	173200	23543898	1013	1013	1013	1013	0
235	20250319	173100	23543898	1013	1013	1013	1013	0
236	20250319	173000	23543898	1013	1013	1013	1013	0
237	20250319	172900	23543898	1013	1013	1013	1013	0
238	20250319	172800	23543898	1013	1013	1013	1013	0
239	20250319	172700	23543898	1013	1013	1013	1013	0
240	20250319	172600	23543898	1013	1013	1013	1013	0
241	20250319	172500	23543898	1013	1013	1013	1013	0
242	20250319	172400	23543898	1013	1013	1013	1013	549
243	20250319	172300	23543898	1013	1013	1013	1013	0
244	20250319	172200	23543898	1013	1013	1013	1013	0
245	20250319	172100	23543898	1013	1013	1013	1013	0
246	20250319	172000	23543898	1013	1013	1013	1013	0
247	20250319	171900	23543898	1013	1013	1013	1013	0
248	20250319	171800	23543898	1013	1013	1013	1013	0
249	20250319	171700	23543898	1013	1013	1013	1013	0
250	20250319	171600	23543898	1013	1013	1013	1013	0
251	20250319	171500	23543898	1013	1013	1013	1013	0
252	20250319	171400	23543898	1013	1013	1013	1013	0
253	20250319	171300	23543898	1013	1013	1013	1013	0
254	20250319	171200	23543898	1013	1013	1013	1013	0
255	20250319	171100	23543898	1013	1013	1013	1013	0
256	20250319	171000	23543898	1013	1013	1013	1013	0
257	20250319	170900	23543898	1013	1013	1013	1013	0
258	20250319	170800	23543898	1013	1013	1013	1013	0
259	20250319	170700	23543898	1013	1013	1013	1013	0
260	20250319	170600	23543898	1013	1013	1013	1013	0
261	20250319	170500	23543898	1013	1013	1013	1013	0
262	20250319	170400	23543898	1013	1013	1013	1013	0
263	20250319	170300	23543898	1013	1013	1013	1013	0
264	20250319	170200	23543898	1013	1013	1013	1013	0
265	20250319	170100	23543898	1013	1013	1013	1013	0
266	20250319	170000	23543898	1013	1013	1013	1013	0
267	20250319	165900	23543898	1013	1013	1013	1013	0
268	20250319	165800	23543898	1013	1013	1013	1013	0
269	20250319	165700	23543898	1013	1013	1013	1013	0
270	20250319	165600	23543898	1013	1013	1013	1013	0
271	20250319	165500	23543898	1013	1013	1013	1013	0
272	20250319	165400	23543898	1013	1013	1013	1013	549
273	20250319	165300	23543898	1013	1013	1013	1013	0
274	20250319	165200	23543898	1013	1013	1013	1013	0
275	20250319	165100	23543898	1013	1013	1013	1013	0
276	20250319	165000	23543898	1013	1013	1013	1013	0
277	20250319	164900	23543898	1013	1013	1013	1013	0
278	20250319	164800	23543898	1013	1013	1013	1013	0
279	20250319	164700	23543898	1013	1013	1013	1013	0
280	20250319	164600	23543898	1013	1013	1013	1013	0
281	20250319	164500	23543898	1013	1013	1013	1013	0
282	20250319	164400	23543898	1013	1013	1013	1013	0
283	20250319	164300	23543898	1013	1013	1013	1013	0
284	20250319	164200	23543898	1013	1013	1013	1013	0
285	20250319	164100	23543898	1013	1013	1013	1013	0
286	20250319	164000	23543898	1013	1013	1013	1013	0
287	20250319	163900	23543898	1013	1013	1013	1013	0
288	20250319	163800	23543898	1013	1013	1013	1013	0
289	20250319	163700	23543898	1013	1013	1013	1013	0
290	20250319	163600	23543898	1013	1013	1013	1013	0
291	20250319	163500	23543898	1013	1013	1013	1013	0
292	20250319	163400	23543898	1013	1013	1013	1013	0
293	20250319	163300	23543898	1013	1013	1013	1013	0
294	20250319	163200	23543898	1013	1013	1013	1013	0
295	20250319	163100	23543898	1013	1013	1013	1013	0
296	20250319	163000	23543898	1013	1013	1013	1013	0
297	20250319	162900	23543898	1013	1013	1013	1013	0
298	20250319	162800	23543898	1013	1013	1013	1013	0
299	20250319	162700	23543898	1013	1013	1013	1013	0
300	20250319	162600	23543898	1013	1013	1013	1013	0
301	20250319	162500	23543898	1013	1013	1013	1013	0
302	20250319	162400	23543898	1013	1013	1013	1013	549
303	20250319	162300	23543898	1013	1013	1013	1013	0
304	20250319	162200	23543898	1013	1013	1013	1013	0
305	20250319	162100	23543898	1013	1013	1013	1013	0
306	20250319	162000	23543898	1013	1013	1013	1013	0
307	20250319	161900	23543898	1013	1013	1013	1013	0
308	20250319	161800	23543898	1013	1013	1013	1013	0
309	20250319	161700	23543898	1013	1013	1013	1013	0
310	20250319	161600	23543898	1013	1013	1013	1013	0
311	20250319	161500	23543898	1013	1013	1013	1013	0
312	20250319	161400	23543898	1013	1013	1013	1013	0
313	20250319	161300	23543898	1013	1013	1013	1013	0
314	20250319	161200	23543898	1013	1013	1013	1013	0
315	20250319	161100	23543898	1013	1013	1013	1013	0
316	20250319	161000	23543898	1013	1013	1013	1013	0
317	20250319	160900	23543898	1013	1013	1013	1013	0
318	20250319	160800	23543898	1013	1013	1013	1013	0
319	20250319	160700	23543898	1013	1013	1013	1013	0
320	20250319	160600	23543898	1013	1013	1013	1013	0
321	20250319	160500	23543898	1013	1013	1013	1013	0
322	20250319	160400	23543898	1013	1013	1013	1013	0
323	20250319	160300	23543898	1013	1013	1013	1013	0
324	20250319	160200	23543898	1013	1013	1013	1013	0
325	20250319	160100	23543898	1013	1013	1013	1013	0
326	20250319	160000	23543898	1013	1013	1013	1013	0
327	20250319	155900	23543898	1013	1013	1013	1013	0
328	20250319	155800	23543898	1013	1013	1013	1013	0
329	20250319	155700	23543898	1013	1013	1013	1013	0
330	20250319	155600	23543898	1013	1013	1013	1013	0
331	20250319	155500	23543898	1013	1013	1013	1013	0
332	20250319	155400	23543898	1013	1013	1013	1013	549
333	20250319	155300	23543898	1013	1013	1013	1013	0
334	20250319	155200	23543898	1013	1013	1013	1013	0
335	20250319	155100	23543898	1013	1013	1013	1013	0
336	20250319	155000	23543898	1013	1013	1013	1013	0
337	20250319	154900	23543898	1013	1013	1013	1013	0
338	20250319	154800	23543898	1013	1013	1013	1013	0
339	20250319	154700	23543898	1013	1013	1013	1013	0
340	20250319	154600	23543898	1013	1013	1013	1013	0
341	20250319	154500	23543898	1013	1013	1013	1013	0
342	20250319	154400	23543898	1013	1013	1013	1013	0
343	20250319	154300	23543898	1013	1013	1013	1013	0
344	20250319	154200	23543898	1013	1013	1013	1013	0
345	20250319	154100	23543898	1013	1013	1013	1013	0
346	20250319	154000	23543898	1013	1013	1013	1013	0
347	20250319	153900	23543898	1013	1013	1013	1013	0
348	20250319	153800	23543898	1013	1013	1013	1013	0
349	20250319	153700	23543898	1013	1013	1013	1013	0
350	20250319	153600	23543898	1013	1013	1013	1013	0
351	20250319	153500	23543898	1013	1013	1013	1013	0
352	20250319	153400	23543898	1013	1013	1013	1013	0
353	20250319	153300	23543898	1013	1013	1013	1013	0
354	20250319	153200	23543898	1013	1013	1013	1013	0
355	20250319	153100	23543898	1013	1013	1013	1013	0
356	20250319	153000	23543898	1013	1013	1013	1013	549
357	20250319	152900	22987761	1014	1014	1014	1014	0
358	20250319	152800	22987761	1014	1014	1014	1014	0
359	20250319	152700	22987761	1014	1014	1014	1014	0
360	20250319	152600	22987761	1014	1014	1014	1014	0
361	20250319	152500	22987761	1014	1014	1014	1014	0
362	20250319	152400	22987761	1014	1014	1014	1014	0
363	20250319	152300	22987761	1014	1014	1014	1014	0
364	20250319	152200	22987761	1014	1014	1014	1014	0
365	20250319	152100	22987761	1014	1014	1014	1014	0
366	20250319	152000	22987761	1014	1014	1014	1014	0
367	20250319	151900	22987761	1014	1018	1018	1014	3175
368	20250319	151800	19759583	1011	1011	1011	1011	9
369	20250319	151700	19750484	1018	1018	1018	1018	0
370	20250319	151600	19750484	1018	1018	1018	1018	0
371	20250319	151500	19750484	1018	1018	1018	1018	0
372	20250319	151400	19750484	1018	1018	1018	1018	0
373	20250319	151300	19750484	1018	1018	1018	1018	0
374	20250319	151200	19750484	1018	1018	1018	1018	0
375	20250319	151100	19750484	1018	1018	1018	1018	0
376	20250319	151000	19750484	1018	1018	1018	1018	0
377	20250319	150900	19750484	1018	1018	1018	1018	0
378	20250319	150800	19750484	1018	1018	1018	1018	0
379	20250319	150700	19750484	1018	1018	1018	1018	20
380	20250319	150600	19730124	1011	1011	1011	1011	0
381	20250319	150500	19730124	1011	1011	1011	1011	0
382	20250319	150400	19730124	1011	1011	1011	1011	200
383	20250319	150300	19527924	1018	1018	1018	1018	0
384	20250319	150200	19527924	1018	1018	1018	1018	0
385	20250319	150100	19527924	1018	1018	1018	1018	0
386	20250319	150000	19527924	1018	1018	1018	1018	0
387	20250319	145900	19527924	1018	1018	1018	1018	0
388	20250319	145800	19527924	1018	1018	1018	1018	0
389	20250319	145700	19527924	1018	1018	1018	1018	0
390	20250319	145600	19527924	1018	1018	1018	1018	10
391	20250319	145500	19517744	1011	1011	1011	1011	1434
392	20250319	145400	18067970	1012	1012	1012	1012	0
393	20250319	145300	18067970	1012	1012	1012	1012	0
394	20250319	145200	18067970	1012	1012	1012	1012	0
395	20250319	145100	18067970	1012	1012	1012	1012	0
396	20250319	145000	18067970	1012	1012	1012	1012	0
397	20250319	144900	18067970	1012	1012	1012	1012	0
398	20250319	144800	18067970	1012	1012	1012	1012	0
399	20250319	144700	18067970	1012	1012	1012	1012	0
400	20250319	144600	18067970	1012	1012	1012	1012	0
401	20250319	144500	18067970	1012	1012	1012	1012	0
402	20250319	144400	18067970	1012	1012	1012	1012	0
403	20250319	144300	18067970	1012	1012	1012	1012	0
404	20250319	144200	18067970	1012	1012	1012	1012	0
405	20250319	144100	18067970	1012	1012	1012	1012	0
406	20250319	144000	18067970	1012	1012	1012	1012	0
407	20250319	143900	18067970	1012	1012	1012	1012	0
408	20250319	143800	18067970	1012	1012	1012	1012	158
409	20250319	143700	17908074	1012	1012	1012	1012	0
410	20250319	143600	17908074	1012	1012	1012	1012	0
411	20250319	143500	17908074	1012	1012	1012	1012	0
412	20250319	143400	17908074	1012	1012	1012	1012	0
413	20250319	143300	17908074	1012	1012	1012	1012	0
414	20250319	143200	17908074	1012	1012	1012	1012	0
415	20250319	143100	17908074	1012	1012	1012	1012	0
416	20250319	143000	17908074	1012	1012	1012	1012	66
417	20250319	142900	17841282	1012	1012	1012	1012	0
418	20250319	142800	17841282	1012	1012	1012	1012	0
419	20250319	142700	17841282	1012	1012	1012	1012	0
420	20250319	142600	17841282	1012	1012	1012	1012	0
421	20250319	142500	17841282	1012	1012	1012	1012	0
422	20250319	142400	17841282	1012	1012	1012	1012	0
423	20250319	142300	17841282	1012	1012	1012	1012	0
424	20250319	142200	17841282	1012	1012	1012	1012	0
425	20250319	142100	17841282	1012	1012	1012	1012	276
426	20250319	142000	17561970	1012	1012	1012	1012	0
427	20250319	141900	17561970	1012	1012	1012	1012	0
428	20250319	141800	17561970	1012	1012	1012	1012	0
429	20250319	141700	17561970	1012	1012	1012	1012	74
430	20250319	141600	17487082	1012	1012	1012	1012	0
431	20250319	141500	17487082	1012	1012	1012	1012	0
432	20250319	141400	17487082	1012	1012	1012	1012	0
433	20250319	141300	17487082	1012	1012	1012	1012	0
434	20250319	141200	17487082	1012	1012	1012	1012	0
435	20250319	141100	17487082	1012	1012	1012	1012	0
436	20250319	141000	17487082	1012	1012	1012	1012	0
437	20250319	140900	17487082	1012	1012	1012	1012	0
438	20250319	140800	17487082	1012	1012	1012	1012	0
439	20250319	140700	17487082	1012	1012	1012	1012	0
440	20250319	140600	17487082	1012	1012	1012	1012	0
441	20250319	140500	17487082	1012	1012	1012	1012	200
442	20250319	140400	17284682	1012	1012	1012	1012	0
443	20250319	140300	17284682	1012	1012	1012	1012	0
444	20250319	140200	17284682	1012	1012	1012	1012	211
445	20250319	140100	17071150	1012	1012	1012	1012	0
446	20250319	140000	17071150	1012	1012	1012	1012	0
447	20250319	135900	17071150	1012	1012	1012	1012	100
448	20250319	135800	16969950	1012	1012	1012	1012	0
449	20250319	135700	16969950	1012	1012	1012	1012	0
450	20250319	135600	16969950	1012	1012	1012	1012	0
451	20250319	135500	16969950	1012	1012	1012	1012	0
452	20250319	135400	16969950	1012	1012	1012	1012	0
453	20250319	135300	16969950	1012	1012	1012	1012	0
454	20250319	135200	16969950	1012	1012	1012	1012	0
455	20250319	135100	16969950	1012	1012	1012	1012	0
456	20250319	135000	16969950	1012	1012	1012	1012	0
457	20250319	134900	16969950	1012	1012	1012	1012	0
458	20250319	134800	16969950	1012	1012	1012	1012	103
459	20250319	134700	16865714	1012	1012	1012	1012	0
460	20250319	134600	16865714	1012	1012	1012	1012	0
461	20250319	134500	16865714	1012	1012	1012	1012	0
462	20250319	134400	16865714	1012	1012	1012	1012	1033
463	20250319	134300	15820318	1012	1012	1012	1012	0
464	20250319	134200	15820318	1012	1012	1012	1012	0
465	20250319	134100	15820318	1012	1012	1012	1012	0
466	20250319	134000	15820318	1012	1012	1012	1012	0
467	20250319	133900	15820318	1012	1012	1012	1012	0
468	20250319	133800	15820318	1012	1012	1012	1012	0
469	20250319	133700	15820318	1012	1012	1012	1012	0
470	20250319	133600	15820318	1012	1012	1012	1012	0
471	20250319	133500	15820318	1012	1012	1012	1012	11
472	20250319	133400	15809186	1012	1012	1012	1012	0
473	20250319	133300	15809186	1012	1012	1012	1012	9
474	20250319	133200	15800078	1012	1012	1012	1012	0
475	20250319	133100	15800078	1012	1012	1012	1012	0
476	20250319	133000	15800078	1012	1012	1012	1012	20
477	20250319	132900	15779838	1012	1012	1012	1012	0
478	20250319	132800	15779838	1012	1012	1012	1012	0
479	20250319	132700	15779838	1012	1012	1012	1012	0
480	20250319	132600	15779838	1012	1012	1012	1012	85
481	20250319	132500	15693818	1007	1007	1007	1007	0
482	20250319	132400	15693818	1007	1007	1007	1007	0
483	20250319	132300	15693818	1007	1007	1007	1007	0
484	20250319	132200	15693818	1007	1007	1007	1007	0
485	20250319	132100	15693818	1007	1007	1007	1007	0
486	20250319	132000	15693818	1007	1007	1007	1007	0
487	20250319	131900	15693818	1007	1007	1007	1007	0
488	20250319	131800	15693818	1007	1007	1007	1007	0
489	20250319	131700	15693818	1007	1007	1007	1007	0
490	20250319	131600	15693818	1007	1007	1007	1007	0
491	20250319	131500	15693818	1007	1007	1007	1007	0
492	20250319	131400	15693818	1007	1007	1007	1007	0
493	20250319	131300	15693818	1007	1007	1007	1007	0
494	20250319	131200	15693818	1007	1007	1007	1007	0
495	20250319	131100	15693818	1007	1008	1008	1007	3969
496	20250319	131000	11696941	1009	1011	1011	1009	1705
497	20250319	130900	9974672	1010	1010	1010	1010	0
498	20250319	130800	9974672	1010	1011	1011	1010	1537
499	20250319	130700	8421315	1011	1011	1011	1011	1
500	20250319	130600	8420304	1010	1010	1010	1010	0
501	20250319	130500	8420304	1010	1010	1010	1010	0
502	20250319	130400	8420304	1010	1010	1010	1010	0
503	20250319	130300	8420304	1010	1010	1010	1010	0
504	20250319	130200	8420304	1010	1010	1010	1010	0
505	20250319	130100	8420304	1010	1010	1010	1010	0
506	20250319	130000	8420304	1010	1010	1010	1010	0
507	20250319	125900	8420304	1010	1010	1010	1010	0
508	20250319	125800	8420304	1010	1010	1010	1010	0
509	20250319	125700	8420304	1010	1010	1010	1010	0
510	20250319	125600	8420304	1010	1010	1010	1010	0
511	20250319	125500	8420304	1010	1010	1010	1010	0
512	20250319	125400	8420304	1010	1010	1010	1010	0
513	20250319	125300	8420304	1010	1010	1010	1010	0
514	20250319	125200	8420304	1010	1010	1010	1010	0
515	20250319	125100	8420304	1010	1010	1010	1010	0
516	20250319	125000	8420304	1010	1010	1010	1010	0
517	20250319	124900	8420304	1010	1010	1010	1010	0
518	20250319	124800	8420304	1010	1010	1010	1010	0
519	20250319	124700	8420304	1010	1010	1010	1010	0
520	20250319	124600	8420304	1010	1010	1010	1010	0
521	20250319	124500	8420304	1010	1010	1010	1010	0
522	20250319	124400	8420304	1010	1010	1010	1010	0
523	20250319	124300	8420304	1010	1010	1010	1010	0
524	20250319	124200	8420304	1010	1010	1010	1010	567
525	20250319	124100	7847634	1010	1010	1010	1010	0
526	20250319	124000	7847634	1010	1010	1010	1010	0
527	20250319	123900	7847634	1010	1010	1010	1010	0
528	20250319	123800	7847634	1010	1010	1010	1010	0
529	20250319	123700	7847634	1010	1010	1010	1010	0
530	20250319	123600	7847634	1010	1010	1010	1010	0
531	20250319	123500	7847634	1010	1010	1010	1010	0
532	20250319	123400	7847634	1010	1010	1010	1010	0
533	20250319	123300	7847634	1010	1010	1010	1010	0
534	20250319	123200	7847634	1010	1010	1010	1010	0
535	20250319	123100	7847634	1010	1010	1010	1010	0
536	20250319	123000	7847634	1010	1010	1010	1010	403
537	20250319	122900	7440604	1010	1010	1010	1010	0
538	20250319	122800	7440604	1010	1010	1010	1010	0
539	20250319	122700	7440604	1010	1010	1010	1010	0
540	20250319	122600	7440604	1010	1010	1010	1010	0
541	20250319	122500	7440604	1010	1010	1010	1010	0
542	20250319	122400	7440604	1010	1010	1010	1010	10
543	20250319	122300	7430504	1010	1010	1010	1010	0
544	20250319	122200	7430504	1010	1010	1010	1010	0
545	20250319	122100	7430504	1010	1010	1010	1010	0
546	20250319	122000	7430504	1010	1010	1010	1010	0
547	20250319	121900	7430504	1010	1010	1010	1010	0
548	20250319	121800	7430504	1010	1010	1010	1010	0
549	20250319	121700	7430504	1010	1010	1010	1010	0
550	20250319	121600	7430504	1010	1010	1010	1010	0
551	20250319	121500	7430504	1010	1010	1010	1010	0
552	20250319	121400	7430504	1010	1010	1010	1010	0
553	20250319	121300	7430504	1010	1010	1010	1010	0
554	20250319	121200	7430504	1010	1010	1010	1010	0
555	20250319	121100	7430504	1010	1010	1010	1010	0
556	20250319	121000	7430504	1010	1010	1010	1010	0
557	20250319	120900	7430504	1010	1010	1010	1010	0
558	20250319	120800	7430504	1010	1010	1010	1010	150
559	20250319	120700	7279004	1011	1011	1011	1011	18
560	20250319	120600	7260806	1011	1011	1011	1011	0
561	20250319	120500	7260806	1011	1011	1011	1011	9
562	20250319	120400	7251707	1011	1011	1011	1011	0
563	20250319	120300	7251707	1011	1011	1011	1011	0
564	20250319	120200	7251707	1011	1011	1011	1011	0
565	20250319	120100	7251707	1011	1011	1011	1011	0
566	20250319	120000	7251707	1011	1011	1011	1011	0
567	20250319	115900	7251707	1011	1011	1011	1011	3
568	20250319	115800	7248674	1011	1011	1011	1011	0
569	20250319	115700	7248674	1011	1011	1011	1011	0
570	20250319	115600	7248674	1011	1011	1011	1011	0
571	20250319	115500	7248674	1011	1011	1011	1011	0
572	20250319	115400	7248674	1011	1011	1011	1011	0
573	20250319	115300	7248674	1011	1011	1011	1011	0
574	20250319	115200	7248674	1011	1011	1011	1011	0
575	20250319	115100	7248674	1011	1011	1011	1011	173
576	20250319	115000	7073771	1010	1010	1010	1010	0
577	20250319	114900	7073771	1010	1010	1010	1010	5
578	20250319	114800	7068721	1010	1010	1010	1010	0
579	20250319	114700	7068721	1010	1010	1010	1010	0
580	20250319	114600	7068721	1010	1010	1010	1010	0
581	20250319	114500	7068721	1010	1010	1010	1010	0
582	20250319	114400	7068721	1010	1010	1010	1010	0
583	20250319	114300	7068721	1010	1010	1010	1010	0
584	20250319	114200	7068721	1010	1010	1010	1010	0
585	20250319	114100	7068721	1010	1010	1010	1010	0
586	20250319	114000	7068721	1010	1010	1010	1010	0
587	20250319	113900	7068721	1010	1010	1010	1010	0
588	20250319	113800	7068721	1010	1010	1010	1010	0
589	20250319	113700	7068721	1010	1010	1010	1010	0
590	20250319	113600	7068721	1010	1010	1010	1010	0
591	20250319	113500	7068721	1010	1010	1010	1010	0
592	20250319	113400	7068721	1010	1010	1010	1010	0
593	20250319	113300	7068721	1010	1010	1010	1010	0
594	20250319	113200	7068721	1010	1010	1010	1010	0
595	20250319	113100	7068721	1010	1010	1010	1010	0
596	20250319	113000	7068721	1010	1010	1010	1010	507
597	20250319	112900	6556651	1011	1011	1011	1011	0
598	20250319	112800	6556651	1011	1011	1011	1011	0
599	20250319	112700	6556651	1011	1011	1011	1011	0
600	20250319	112600	6556651	1011	1011	1011	1011	0
601	20250319	112500	6556651	1011	1011	1011	1011	0
602	20250319	112400	6556651	1011	1011	1011	1011	0
603	20250319	112300	6556651	1011	1011	1011	1011	0
604	20250319	112200	6556651	1011	1011	1011	1011	0
605	20250319	112100	6556651	1011	1011	1011	1011	0
606	20250319	112000	6556651	1011	1011	1011	1011	0
607	20250319	111900	6556651	1011	1011	1011	1011	0
608	20250319	111800	6556651	1011	1011	1011	1011	0
609	20250319	111700	6556651	1011	1011	1011	1011	0
610	20250319	111600	6556651	1011	1011	1011	1011	0
611	20250319	111500	6556651	1011	1011	1011	1011	0
612	20250319	111400	6556651	1011	1011	1011	1011	0
613	20250319	111300	6556651	1011	1011	1011	1011	0
614	20250319	111200	6556651	1011	1011	1011	1011	0
615	20250319	111100	6556651	1011	1011	1011	1011	0
616	20250319	111000	6556651	1011	1011	1011	1011	0
617	20250319	110900	6556651	1011	1011	1011	1011	0
618	20250319	110800	6556651	1011	1011	1011	1011	0
619	20250319	110700	6556651	1011	1011	1011	1011	0
620	20250319	110600	6556651	1011	1011	1011	1011	0
621	20250319	110500	6556651	1011	1011	1011	1011	0
622	20250319	110400	6556651	1011	1011	1011	1011	50
623	20250319	110300	6506101	1010	1010	1010	1010	0
624	20250319	110200	6506101	1010	1010	1010	1010	0
625	20250319	110100	6506101	1010	1010	1010	1010	0
626	20250319	110000	6506101	1010	1010	1010	1010	0
627	20250319	105900	6506101	1010	1010	1010	1010	3
628	20250319	105800	6503071	1011	1011	1011	1011	0
629	20250319	105700	6503071	1011	1011	1011	1011	17
630	20250319	105600	6485884	1011	1011	1011	1011	0
631	20250319	105500	6485884	1011	1011	1011	1011	0
632	20250319	105400	6485884	1011	1011	1011	1010	171
633	20250319	105300	6313009	1017	1017	1017	1017	0
634	20250319	105200	6313009	1017	1017	1017	1017	0
635	20250319	105100	6313009	1017	1017	1017	1017	0
636	20250319	105000	6313009	1017	1017	1017	1017	0
637	20250319	104900	6313009	1017	1017	1017	1017	0
638	20250319	104800	6313009	1017	1011	1017	1011	3
639	20250319	104700	6309970	1010	1010	1010	1010	0
640	20250319	104600	6309970	1010	1010	1010	1010	1
641	20250319	104500	6308960	1009	1009	1009	1009	0
642	20250319	104400	6308960	1009	1009	1009	1009	0
643	20250319	104300	6308960	1009	1009	1009	1009	0
644	20250319	104200	6308960	1009	1009	1009	1009	0
645	20250319	104100	6308960	1009	1009	1009	1009	0
646	20250319	104000	6308960	1009	1009	1009	1009	53
647	20250319	103900	6255483	1009	1009	1009	1009	8
648	20250319	103800	6247411	1018	1018	1018	1018	0
649	20250319	103700	6247411	1018	1018	1018	1018	0
650	20250319	103600	6247411	1018	1018	1018	1018	0
651	20250319	103500	6247411	1018	1018	1018	1018	0
652	20250319	103400	6247411	1018	1018	1018	1018	0
653	20250319	103300	6247411	1018	1018	1018	1018	0
654	20250319	103200	6247411	1018	1018	1018	1018	0
655	20250319	103100	6247411	1018	1018	1018	1018	0
656	20250319	103000	6247411	1018	1018	1018	1018	0
657	20250319	102900	6247411	1018	1018	1018	1018	0
658	20250319	102800	6247411	1018	1018	1018	1018	0
659	20250319	102700	6247411	1018	1018	1018	1018	0
660	20250319	102600	6247411	1018	1018	1018	1018	0
661	20250319	102500	6247411	1018	1018	1018	1018	0
662	20250319	102400	6247411	1018	1018	1018	1018	0
663	20250319	102300	6247411	1018	1018	1018	1018	0
664	20250319	102200	6247411	1018	1018	1018	1018	0
665	20250319	102100	6247411	1018	1018	1018	1018	0
666	20250319	102000	6247411	1018	1018	1018	1018	0
667	20250319	101900	6247411	1018	1018	1018	1018	0
668	20250319	101800	6247411	1018	1018	1018	1018	0
669	20250319	101700	6247411	1018	1018	1018	1018	0
670	20250319	101600	6247411	1018	1018	1018	1018	0
671	20250319	101500	6247411	1018	1018	1018	1018	1
672	20250319	101400	6246393	1019	1019	1019	1019	0
673	20250319	101300	6246393	1019	1019	1019	1019	1
674	20250319	101200	6245374	1019	1019	1019	1019	0
675	20250319	101100	6245374	1019	1019	1019	1019	0
676	20250319	101000	6245374	1019	1019	1019	1019	5
677	20250319	100900	6240279	1019	1019	1019	1019	3
678	20250319	100800	6237222	1022	1022	1022	1022	0
679	20250319	100700	6237222	1022	1022	1022	1022	0
680	20250319	100600	6237222	1022	1022	1022	1022	0
681	20250319	100500	6237222	1022	1022	1022	1022	0
682	20250319	100400	6237222	1022	1022	1022	1022	0
683	20250319	100300	6237222	1022	1022	1022	1022	0
684	20250319	100200	6237222	1022	1022	1022	1022	0
685	20250319	100100	6237222	1022	1022	1022	1022	0
686	20250319	100000	6237222	1022	1022	1022	1022	0
687	20250319	095900	6237222	1022	1022	1022	1022	0
688	20250319	095800	6237222	1022	1022	1022	1022	16
689	20250319	095700	6220870	1022	1020	1022	1020	50
690	20250319	095600	6169816	1020	1020	1020	1020	0
691	20250319	095500	6169816	1020	1020	1020	1020	0
692	20250319	095400	6169816	1020	1020	1020	1020	0
693	20250319	095300	6169816	1020	1020	1020	1020	0
694	20250319	095200	6169816	1020	1020	1020	1020	20
695	20250319	095100	6149416	1020	1020	1020	1020	0
696	20250319	095000	6149416	1020	1020	1020	1020	0
697	20250319	094900	6149416	1020	1020	1020	1020	0
698	20250319	094800	6149416	1020	1020	1020	1020	0
699	20250319	094700	6149416	1020	1020	1020	1020	0
700	20250319	094600	6149416	1020	1020	1020	1020	0
701	20250319	094500	6149416	1020	1020	1020	1020	12
702	20250319	094400	6137176	1020	1020	1020	1020	10
703	20250319	094300	6126976	1007	1007	1007	1007	0
704	20250319	094200	6126976	1007	1007	1007	1007	0
705	20250319	094100	6126976	1007	1007	1007	1007	0
706	20250319	094000	6126976	1007	1007	1007	1007	0
707	20250319	093900	6126976	1007	1007	1007	1007	2
708	20250319	093800	6124962	1021	1021	1021	1021	0
709	20250319	093700	6124962	1021	1021	1021	1021	0
710	20250319	093600	6124962	1021	1021	1021	1021	0
711	20250319	093500	6124962	1021	1021	1021	1021	0
712	20250319	093400	6124962	1021	1021	1021	1021	0
713	20250319	093300	6124962	1021	1021	1021	1021	300
714	20250319	093200	5818662	1021	1021	1021	1021	0
715	20250319	093100	5818662	1021	1021	1021	1021	10
716	20250319	093000	5808452	1021	1021	1021	1021	9
717	20250319	092900	5799263	1024	1024	1024	1024	0
718	20250319	092800	5799263	1024	1024	1024	1024	0
719	20250319	092700	5799263	1024	1024	1024	1024	0
720	20250319	092600	5799263	1024	1024	1024	1024	0
721	20250319	092500	5799263	1024	1024	1024	1024	0
722	20250319	092400	5799263	1024	1024	1024	1024	0
723	20250319	092300	5799263	1024	1024	1024	1024	0
724	20250319	092200	5799263	1024	1024	1024	1024	0
725	20250319	092100	5799263	1024	1024	1024	1024	0
726	20250319	092000	5799263	1024	1024	1024	1024	1
727	20250319	091900	5798239	1025	1024	1025	1024	10
728	20250319	091800	5787990	1006	1008	1008	1006	1597
729	20250319	091700	4181398	1013	1013	1013	1013	0
730	20250319	091600	4181398	1013	1013	1013	1013	0
731	20250319	091500	4181398	1013	1013	1013	1013	32
732	20250319	091400	4148982	1026	1027	1027	1026	6
733	20250319	091300	4142822	1008	1008	1008	1008	0
734	20250319	091200	4142822	1008	1008	1008	1008	0
735	20250319	091100	4142822	1008	1008	1008	1008	0
736	20250319	091000	4142822	1008	1008	1008	1008	0
737	20250319	090900	4142822	1008	1008	1008	1008	0
738	20250319	090800	4142822	1008	1008	1008	1008	0
739	20250319	090700	4142822	1008	1008	1008	1008	0
740	20250319	090600	4142822	1008	1008	1008	1008	0
741	20250319	090500	4142822	1008	1008	1008	1008	0
742	20250319	090400	4142822	1008	1006	1008	1006	2892
743	20250319	090300	1229278	1002	1002	1002	1002	50
744	20250319	090200	1179178	1001	1001	1001	1001	0
745	20250319	090100	1179178	1001	1001	1001	1001	0
746	20250319	090000	1179178	1001	1001	1001	1001	1178