KissMeData/353590/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	212900	28582233	4050	4050	4050	4050	872
3	20250317	212800	28582233	4050	4050	4050	4050	0
4	20250317	212700	28582233	4050	4050	4050	4050	0
5	20250317	212600	28582233	4050	4050	4050	4050	0
6	20250317	212500	28582233	4050	4050	4050	4050	0
7	20250317	212400	28582233	4050	4050	4050	4050	0
8	20250317	212300	28582233	4050	4050	4050	4050	0
9	20250317	212200	28582233	4050	4050	4050	4050	0
10	20250317	212100	28582233	4050	4050	4050	4050	0
11	20250317	212000	28582233	4050	4050	4050	4050	0
12	20250317	211900	28582233	4050	4050	4050	4050	0
13	20250317	211800	28582233	4050	4050	4050	4050	0
14	20250317	211700	28582233	4050	4050	4050	4050	0
15	20250317	211600	28582233	4050	4050	4050	4050	0
16	20250317	211500	28582233	4050	4050	4050	4050	0
17	20250317	211400	28582233	4050	4050	4050	4050	0
18	20250317	211300	28582233	4050	4050	4050	4050	0
19	20250317	211200	28582233	4050	4050	4050	4050	0
20	20250317	211100	28582233	4050	4050	4050	4050	0
21	20250317	211000	28582233	4050	4050	4050	4050	0
22	20250317	210900	28582233	4050	4050	4050	4050	0
23	20250317	210800	28582233	4050	4050	4050	4050	0
24	20250317	210700	28582233	4050	4050	4050	4050	0
25	20250317	210600	28582233	4050	4050	4050	4050	0
26	20250317	210500	28582233	4050	4050	4050	4050	0
27	20250317	210400	28582233	4050	4050	4050	4050	0
28	20250317	210300	28582233	4050	4050	4050	4050	0
29	20250317	210200	28582233	4050	4050	4050	4050	0
30	20250317	210100	28582233	4050	4050	4050	4050	0
31	20250317	210000	28582233	4050	4050	4050	4050	0
32	20250317	205900	28582233	4050	4050	4050	4050	872
33	20250317	205800	28582233	4050	4050	4050	4050	0
34	20250317	205700	28582233	4050	4050	4050	4050	0
35	20250317	205600	28582233	4050	4050	4050	4050	0
36	20250317	205500	28582233	4050	4050	4050	4050	0
37	20250317	205400	28582233	4050	4050	4050	4050	0
38	20250317	205300	28582233	4050	4050	4050	4050	0
39	20250317	205200	28582233	4050	4050	4050	4050	0
40	20250317	205100	28582233	4050	4050	4050	4050	0
41	20250317	205000	28582233	4050	4050	4050	4050	0
42	20250317	204900	28582233	4050	4050	4050	4050	0
43	20250317	204800	28582233	4050	4050	4050	4050	0
44	20250317	204700	28582233	4050	4050	4050	4050	0
45	20250317	204600	28582233	4050	4050	4050	4050	0
46	20250317	204500	28582233	4050	4050	4050	4050	0
47	20250317	204400	28582233	4050	4050	4050	4050	0
48	20250317	204300	28582233	4050	4050	4050	4050	0
49	20250317	204200	28582233	4050	4050	4050	4050	0
50	20250317	204100	28582233	4050	4050	4050	4050	0
51	20250317	204000	28582233	4050	4050	4050	4050	0
52	20250317	203900	28582233	4050	4050	4050	4050	0
53	20250317	203800	28582233	4050	4050	4050	4050	0
54	20250317	203700	28582233	4050	4050	4050	4050	0
55	20250317	203600	28582233	4050	4050	4050	4050	0
56	20250317	203500	28582233	4050	4050	4050	4050	0
57	20250317	203400	28582233	4050	4050	4050	4050	0
58	20250317	203300	28582233	4050	4050	4050	4050	0
59	20250317	203200	28582233	4050	4050	4050	4050	0
60	20250317	203100	28582233	4050	4050	4050	4050	0
61	20250317	203000	28582233	4050	4050	4050	4050	0
62	20250317	202900	28582233	4050	4050	4050	4050	872
63	20250317	202800	28582233	4050	4050	4050	4050	0
64	20250317	202700	28582233	4050	4050	4050	4050	0
65	20250317	202600	28582233	4050	4050	4050	4050	0
66	20250317	202500	28582233	4050	4050	4050	4050	0
67	20250317	202400	28582233	4050	4050	4050	4050	0
68	20250317	202300	28582233	4050	4050	4050	4050	0
69	20250317	202200	28582233	4050	4050	4050	4050	0
70	20250317	202100	28582233	4050	4050	4050	4050	0
71	20250317	202000	28582233	4050	4050	4050	4050	0
72	20250317	201900	28582233	4050	4050	4050	4050	0
73	20250317	201800	28582233	4050	4050	4050	4050	0
74	20250317	201700	28582233	4050	4050	4050	4050	0
75	20250317	201600	28582233	4050	4050	4050	4050	0
76	20250317	201500	28582233	4050	4050	4050	4050	0
77	20250317	201400	28582233	4050	4050	4050	4050	0
78	20250317	201300	28582233	4050	4050	4050	4050	0
79	20250317	201200	28582233	4050	4050	4050	4050	0
80	20250317	201100	28582233	4050	4050	4050	4050	0
81	20250317	201000	28582233	4050	4050	4050	4050	0
82	20250317	200900	28582233	4050	4050	4050	4050	0
83	20250317	200800	28582233	4050	4050	4050	4050	0
84	20250317	200700	28582233	4050	4050	4050	4050	0
85	20250317	200600	28582233	4050	4050	4050	4050	0
86	20250317	200500	28582233	4050	4050	4050	4050	0
87	20250317	200400	28582233	4050	4050	4050	4050	0
88	20250317	200300	28582233	4050	4050	4050	4050	0
89	20250317	200200	28582233	4050	4050	4050	4050	0
90	20250317	200100	28582233	4050	4050	4050	4050	0
91	20250317	200000	28582233	4050	4050	4050	4050	0
92	20250317	195900	28582233	4050	4050	4050	4050	872
93	20250317	195800	28582233	4050	4050	4050	4050	0
94	20250317	195700	28582233	4050	4050	4050	4050	0
95	20250317	195600	28582233	4050	4050	4050	4050	0
96	20250317	195500	28582233	4050	4050	4050	4050	0
97	20250317	195400	28582233	4050	4050	4050	4050	0
98	20250317	195300	28582233	4050	4050	4050	4050	0
99	20250317	195200	28582233	4050	4050	4050	4050	0
100	20250317	195100	28582233	4050	4050	4050	4050	0
101	20250317	195000	28582233	4050	4050	4050	4050	0
102	20250317	194900	28582233	4050	4050	4050	4050	0
103	20250317	194800	28582233	4050	4050	4050	4050	0
104	20250317	194700	28582233	4050	4050	4050	4050	0
105	20250317	194600	28582233	4050	4050	4050	4050	0
106	20250317	194500	28582233	4050	4050	4050	4050	0
107	20250317	194400	28582233	4050	4050	4050	4050	0
108	20250317	194300	28582233	4050	4050	4050	4050	0
109	20250317	194200	28582233	4050	4050	4050	4050	0
110	20250317	194100	28582233	4050	4050	4050	4050	0
111	20250317	194000	28582233	4050	4050	4050	4050	0
112	20250317	193900	28582233	4050	4050	4050	4050	0
113	20250317	193800	28582233	4050	4050	4050	4050	0
114	20250317	193700	28582233	4050	4050	4050	4050	0
115	20250317	193600	28582233	4050	4050	4050	4050	0
116	20250317	193500	28582233	4050	4050	4050	4050	0
117	20250317	193400	28582233	4050	4050	4050	4050	0
118	20250317	193300	28582233	4050	4050	4050	4050	0
119	20250317	193200	28582233	4050	4050	4050	4050	0
120	20250317	193100	28582233	4050	4050	4050	4050	0
121	20250317	193000	28582233	4050	4050	4050	4050	0
122	20250317	192900	28582233	4050	4050	4050	4050	872
123	20250317	192800	28582233	4050	4050	4050	4050	0
124	20250317	192700	28582233	4050	4050	4050	4050	0
125	20250317	192600	28582233	4050	4050	4050	4050	0
126	20250317	192500	28582233	4050	4050	4050	4050	0
127	20250317	192400	28582233	4050	4050	4050	4050	0
128	20250317	192300	28582233	4050	4050	4050	4050	0
129	20250317	192200	28582233	4050	4050	4050	4050	0
130	20250317	192100	28582233	4050	4050	4050	4050	0
131	20250317	192000	28582233	4050	4050	4050	4050	0
132	20250317	191900	28582233	4050	4050	4050	4050	0
133	20250317	191800	28582233	4050	4050	4050	4050	0
134	20250317	191700	28582233	4050	4050	4050	4050	0
135	20250317	191600	28582233	4050	4050	4050	4050	0
136	20250317	191500	28582233	4050	4050	4050	4050	0
137	20250317	191400	28582233	4050	4050	4050	4050	0
138	20250317	191300	28582233	4050	4050	4050	4050	0
139	20250317	191200	28582233	4050	4050	4050	4050	0
140	20250317	191100	28582233	4050	4050	4050	4050	0
141	20250317	191000	28582233	4050	4050	4050	4050	0
142	20250317	190900	28582233	4050	4050	4050	4050	0
143	20250317	190800	28582233	4050	4050	4050	4050	0
144	20250317	190700	28582233	4050	4050	4050	4050	0
145	20250317	190600	28582233	4050	4050	4050	4050	0
146	20250317	190500	28582233	4050	4050	4050	4050	0
147	20250317	190400	28582233	4050	4050	4050	4050	0
148	20250317	190300	28582233	4050	4050	4050	4050	0
149	20250317	190200	28582233	4050	4050	4050	4050	0
150	20250317	190100	28582233	4050	4050	4050	4050	0
151	20250317	190000	28582233	4050	4050	4050	4050	0
152	20250317	185900	28582233	4050	4050	4050	4050	872
153	20250317	185800	28582233	4050	4050	4050	4050	0
154	20250317	185700	28582233	4050	4050	4050	4050	0
155	20250317	185600	28582233	4050	4050	4050	4050	0
156	20250317	185500	28582233	4050	4050	4050	4050	0
157	20250317	185400	28582233	4050	4050	4050	4050	0
158	20250317	185300	28582233	4050	4050	4050	4050	0
159	20250317	185200	28582233	4050	4050	4050	4050	0
160	20250317	185100	28582233	4050	4050	4050	4050	0
161	20250317	185000	28582233	4050	4050	4050	4050	0
162	20250317	184900	28582233	4050	4050	4050	4050	0
163	20250317	184800	28582233	4050	4050	4050	4050	0
164	20250317	184700	28582233	4050	4050	4050	4050	0
165	20250317	184600	28582233	4050	4050	4050	4050	0
166	20250317	184500	28582233	4050	4050	4050	4050	0
167	20250317	184400	28582233	4050	4050	4050	4050	0
168	20250317	184300	28582233	4050	4050	4050	4050	0
169	20250317	184200	28582233	4050	4050	4050	4050	0
170	20250317	184100	28582233	4050	4050	4050	4050	0
171	20250317	184000	28582233	4050	4050	4050	4050	0
172	20250317	183900	28582233	4050	4050	4050	4050	0
173	20250317	183800	28582233	4050	4050	4050	4050	0
174	20250317	183700	28582233	4050	4050	4050	4050	0
175	20250317	183600	28582233	4050	4050	4050	4050	0
176	20250317	183500	28582233	4050	4050	4050	4050	0
177	20250317	183400	28582233	4050	4050	4050	4050	0
178	20250317	183300	28582233	4050	4050	4050	4050	0
179	20250317	183200	28582233	4050	4050	4050	4050	0
180	20250317	183100	28582233	4050	4050	4050	4050	0
181	20250317	183000	28582233	4050	4050	4050	4050	0
182	20250317	182900	28582233	4050	4050	4050	4050	872
183	20250317	182800	28582233	4050	4050	4050	4050	0
184	20250317	182700	28582233	4050	4050	4050	4050	0
185	20250317	182600	28582233	4050	4050	4050	4050	0
186	20250317	182500	28582233	4050	4050	4050	4050	0
187	20250317	182400	28582233	4050	4050	4050	4050	0
188	20250317	182300	28582233	4050	4050	4050	4050	0
189	20250317	182200	28582233	4050	4050	4050	4050	0
190	20250317	182100	28582233	4050	4050	4050	4050	0
191	20250317	182000	28582233	4050	4050	4050	4050	0
192	20250317	181900	28582233	4050	4050	4050	4050	0
193	20250317	181800	28582233	4050	4050	4050	4050	0
194	20250317	181700	28582233	4050	4050	4050	4050	0
195	20250317	181600	28582233	4050	4050	4050	4050	0
196	20250317	181500	28582233	4050	4050	4050	4050	0
197	20250317	181400	28582233	4050	4050	4050	4050	0
198	20250317	181300	28582233	4050	4050	4050	4050	0
199	20250317	181200	28582233	4050	4050	4050	4050	0
200	20250317	181100	28582233	4050	4050	4050	4050	0
201	20250317	181000	28582233	4050	4050	4050	4050	0
202	20250317	180900	28582233	4050	4050	4050	4050	0
203	20250317	180800	28582233	4050	4050	4050	4050	0
204	20250317	180700	28582233	4050	4050	4050	4050	0
205	20250317	180600	28582233	4050	4050	4050	4050	0
206	20250317	180500	28582233	4050	4050	4050	4050	0
207	20250317	180400	28582233	4050	4050	4050	4050	0
208	20250317	180300	28582233	4050	4050	4050	4050	0
209	20250317	180200	28582233	4050	4050	4050	4050	0
210	20250317	180100	28582233	4050	4050	4050	4050	0
211	20250317	180000	28582233	4050	4050	4050	4050	0
212	20250317	175900	28582233	4050	4050	4050	4050	872
213	20250317	175800	28582233	4050	4050	4050	4050	0
214	20250317	175700	28582233	4050	4050	4050	4050	0
215	20250317	175600	28582233	4050	4050	4050	4050	0
216	20250317	175500	28582233	4050	4050	4050	4050	0
217	20250317	175400	28582233	4050	4050	4050	4050	0
218	20250317	175300	28582233	4050	4050	4050	4050	0
219	20250317	175200	28582233	4050	4050	4050	4050	0
220	20250317	175100	28582233	4050	4050	4050	4050	0
221	20250317	175000	28582233	4050	4050	4050	4050	0
222	20250317	174900	28582233	4050	4050	4050	4050	0
223	20250317	174800	28582233	4050	4050	4050	4050	0
224	20250317	174700	28582233	4050	4050	4050	4050	0
225	20250317	174600	28582233	4050	4050	4050	4050	0
226	20250317	174500	28582233	4050	4050	4050	4050	0
227	20250317	174400	28582233	4050	4050	4050	4050	0
228	20250317	174300	28582233	4050	4050	4050	4050	0
229	20250317	174200	28582233	4050	4050	4050	4050	0
230	20250317	174100	28582233	4050	4050	4050	4050	0
231	20250317	174000	28582233	4050	4050	4050	4050	0
232	20250317	173900	28582233	4050	4050	4050	4050	0
233	20250317	173800	28582233	4050	4050	4050	4050	0
234	20250317	173700	28582233	4050	4050	4050	4050	0
235	20250317	173600	28582233	4050	4050	4050	4050	0
236	20250317	173500	28582233	4050	4050	4050	4050	0
237	20250317	173400	28582233	4050	4050	4050	4050	0
238	20250317	173300	28582233	4050	4050	4050	4050	0
239	20250317	173200	28582233	4050	4050	4050	4050	0
240	20250317	173100	28582233	4050	4050	4050	4050	0
241	20250317	173000	28582233	4050	4050	4050	4050	0
242	20250317	172900	28582233	4050	4050	4050	4050	872
243	20250317	172800	28582233	4050	4050	4050	4050	0
244	20250317	172700	28582233	4050	4050	4050	4050	0
245	20250317	172600	28582233	4050	4050	4050	4050	0
246	20250317	172500	28582233	4050	4050	4050	4050	0
247	20250317	172400	28582233	4050	4050	4050	4050	0
248	20250317	172300	28582233	4050	4050	4050	4050	0
249	20250317	172200	28582233	4050	4050	4050	4050	0
250	20250317	172100	28582233	4050	4050	4050	4050	0
251	20250317	172000	28582233	4050	4050	4050	4050	0
252	20250317	171900	28582233	4050	4050	4050	4050	0
253	20250317	171800	28582233	4050	4050	4050	4050	0
254	20250317	171700	28582233	4050	4050	4050	4050	0
255	20250317	171600	28582233	4050	4050	4050	4050	0
256	20250317	171500	28582233	4050	4050	4050	4050	0
257	20250317	171400	28582233	4050	4050	4050	4050	0
258	20250317	171300	28582233	4050	4050	4050	4050	0
259	20250317	171200	28582233	4050	4050	4050	4050	0
260	20250317	171100	28582233	4050	4050	4050	4050	0
261	20250317	171000	28582233	4050	4050	4050	4050	0
262	20250317	170900	28582233	4050	4050	4050	4050	0
263	20250317	170800	28582233	4050	4050	4050	4050	0
264	20250317	170700	28582233	4050	4050	4050	4050	0
265	20250317	170600	28582233	4050	4050	4050	4050	0
266	20250317	170500	28582233	4050	4050	4050	4050	0
267	20250317	170400	28582233	4050	4050	4050	4050	0
268	20250317	170300	28582233	4050	4050	4050	4050	0
269	20250317	170200	28582233	4050	4050	4050	4050	0
270	20250317	170100	28582233	4050	4050	4050	4050	0
271	20250317	170000	28582233	4050	4050	4050	4050	0
272	20250317	165900	28582233	4050	4050	4050	4050	872
273	20250317	165800	28582233	4050	4050	4050	4050	0
274	20250317	165700	28582233	4050	4050	4050	4050	0
275	20250317	165600	28582233	4050	4050	4050	4050	0
276	20250317	165500	28582233	4050	4050	4050	4050	0
277	20250317	165400	28582233	4050	4050	4050	4050	0
278	20250317	165300	28582233	4050	4050	4050	4050	0
279	20250317	165200	28582233	4050	4050	4050	4050	0
280	20250317	165100	28582233	4050	4050	4050	4050	0
281	20250317	165000	28582233	4050	4050	4050	4050	0
282	20250317	164900	28582233	4050	4050	4050	4050	0
283	20250317	164800	28582233	4050	4050	4050	4050	0
284	20250317	164700	28582233	4050	4050	4050	4050	0
285	20250317	164600	28582233	4050	4050	4050	4050	0
286	20250317	164500	28582233	4050	4050	4050	4050	0
287	20250317	164400	28582233	4050	4050	4050	4050	0
288	20250317	164300	28582233	4050	4050	4050	4050	0
289	20250317	164200	28582233	4050	4050	4050	4050	0
290	20250317	164100	28582233	4050	4050	4050	4050	0
291	20250317	164000	28582233	4050	4050	4050	4050	0
292	20250317	163900	28582233	4050	4050	4050	4050	0
293	20250317	163800	28582233	4050	4050	4050	4050	0
294	20250317	163700	28582233	4050	4050	4050	4050	0
295	20250317	163600	28582233	4050	4050	4050	4050	0
296	20250317	163500	28582233	4050	4050	4050	4050	0
297	20250317	163400	28582233	4050	4050	4050	4050	0
298	20250317	163300	28582233	4050	4050	4050	4050	0
299	20250317	163200	28582233	4050	4050	4050	4050	0
300	20250317	163100	28582233	4050	4050	4050	4050	0
301	20250317	163000	28582233	4050	4050	4050	4050	0
302	20250317	162900	28582233	4050	4050	4050	4050	872
303	20250317	162800	28582233	4050	4050	4050	4050	0
304	20250317	162700	28582233	4050	4050	4050	4050	0
305	20250317	162600	28582233	4050	4050	4050	4050	0
306	20250317	162500	28582233	4050	4050	4050	4050	0
307	20250317	162400	28582233	4050	4050	4050	4050	0
308	20250317	162300	28582233	4050	4050	4050	4050	0
309	20250317	162200	28582233	4050	4050	4050	4050	0
310	20250317	162100	28582233	4050	4050	4050	4050	0
311	20250317	162000	28582233	4050	4050	4050	4050	0
312	20250317	161900	28582233	4050	4050	4050	4050	0
313	20250317	161800	28582233	4050	4050	4050	4050	0
314	20250317	161700	28582233	4050	4050	4050	4050	0
315	20250317	161600	28582233	4050	4050	4050	4050	0
316	20250317	161500	28582233	4050	4050	4050	4050	0
317	20250317	161400	28582233	4050	4050	4050	4050	0
318	20250317	161300	28582233	4050	4050	4050	4050	0
319	20250317	161200	28582233	4050	4050	4050	4050	0
320	20250317	161100	28582233	4050	4050	4050	4050	0
321	20250317	161000	28582233	4050	4050	4050	4050	0
322	20250317	160900	28582233	4050	4050	4050	4050	0
323	20250317	160800	28582233	4050	4050	4050	4050	0
324	20250317	160700	28582233	4050	4050	4050	4050	0
325	20250317	160600	28582233	4050	4050	4050	4050	0
326	20250317	160500	28582233	4050	4050	4050	4050	0
327	20250317	160400	28582233	4050	4050	4050	4050	0
328	20250317	160300	28582233	4050	4050	4050	4050	0
329	20250317	160200	28582233	4050	4050	4050	4050	0
330	20250317	160100	28582233	4050	4050	4050	4050	0
331	20250317	160000	28582233	4050	4050	4050	4050	0
332	20250317	155900	28582233	4050	4050	4050	4050	872
333	20250317	155800	28582233	4050	4050	4050	4050	0
334	20250317	155700	28582233	4050	4050	4050	4050	0
335	20250317	155600	28582233	4050	4050	4050	4050	0
336	20250317	155500	28582233	4050	4050	4050	4050	0
337	20250317	155400	28582233	4050	4050	4050	4050	0
338	20250317	155300	28582233	4050	4050	4050	4050	0
339	20250317	155200	28582233	4050	4050	4050	4050	0
340	20250317	155100	28582233	4050	4050	4050	4050	0
341	20250317	155000	28582233	4050	4050	4050	4050	0
342	20250317	154900	28582233	4050	4050	4050	4050	0
343	20250317	154800	28582233	4050	4050	4050	4050	0
344	20250317	154700	28582233	4050	4050	4050	4050	0
345	20250317	154600	28582233	4050	4050	4050	4050	0
346	20250317	154500	28582233	4050	4050	4050	4050	0
347	20250317	154400	28582233	4050	4050	4050	4050	0
348	20250317	154300	28582233	4050	4050	4050	4050	0
349	20250317	154200	28582233	4050	4050	4050	4050	0
350	20250317	154100	28582233	4050	4050	4050	4050	0
351	20250317	154000	28582233	4050	4050	4050	4050	0
352	20250317	153900	28582233	4050	4050	4050	4050	0
353	20250317	153800	28582233	4050	4050	4050	4050	0
354	20250317	153700	28582233	4050	4050	4050	4050	0
355	20250317	153600	28582233	4050	4050	4050	4050	0
356	20250317	153500	28582233	4050	4050	4050	4050	0
357	20250317	153400	28582233	4050	4050	4050	4050	0
358	20250317	153300	28582233	4050	4050	4050	4050	0
359	20250317	153200	28582233	4050	4050	4050	4050	0
360	20250317	153100	28582233	4050	4050	4050	4050	0
361	20250317	153000	28582233	4050	4050	4050	4050	872
362	20250317	152900	25050633	4055	4055	4055	4055	0
363	20250317	152800	25050633	4055	4055	4055	4055	0
364	20250317	152700	25050633	4055	4055	4055	4055	0
365	20250317	152600	25050633	4055	4055	4055	4055	0
366	20250317	152500	25050633	4055	4055	4055	4055	0
367	20250317	152400	25050633	4055	4055	4055	4055	0
368	20250317	152300	25050633	4055	4055	4055	4055	0
369	20250317	152200	25050633	4055	4055	4055	4055	0
370	20250317	152100	25050633	4055	4055	4055	4055	0
371	20250317	152000	25050633	4055	4055	4055	4055	0
372	20250317	151900	25050633	4055	4055	4055	4055	5
373	20250317	151800	25030358	4055	4055	4055	4055	0
374	20250317	151700	25030358	4055	4055	4055	4055	0
375	20250317	151600	25030358	4055	4055	4055	4055	0
376	20250317	151500	25030358	4055	4055	4055	4055	5
377	20250317	151400	25010083	4055	4055	4055	4055	0
378	20250317	151300	25010083	4055	4055	4055	4055	0
379	20250317	151200	25010083	4055	4055	4055	4055	0
380	20250317	151100	25010083	4055	4055	4055	4055	10
381	20250317	151000	24969533	4060	4060	4060	4060	0
382	20250317	150900	24969533	4060	4060	4060	4060	0
383	20250317	150800	24969533	4060	4060	4060	4060	0
384	20250317	150700	24969533	4060	4060	4060	4060	0
385	20250317	150600	24969533	4060	4060	4060	4060	1
386	20250317	150500	24965473	4050	4050	4050	4050	0
387	20250317	150400	24965473	4050	4050	4050	4050	117
388	20250317	150300	24491623	4050	4050	4050	4050	0
389	20250317	150200	24491623	4050	4050	4050	4050	0
390	20250317	150100	24491623	4050	4050	4050	4050	18
391	20250317	150000	24418723	4055	4055	4055	4055	0
392	20250317	145900	24418723	4055	4055	4055	4055	0
393	20250317	145800	24418723	4055	4055	4055	4055	4
394	20250317	145700	24402503	4055	4055	4055	4055	0
395	20250317	145600	24402503	4055	4055	4055	4055	0
396	20250317	145500	24402503	4055	4055	4055	4055	0
397	20250317	145400	24402503	4055	4055	4055	4055	100
398	20250317	145300	23997003	4055	4055	4055	4055	0
399	20250317	145200	23997003	4055	4055	4055	4055	0
400	20250317	145100	23997003	4055	4055	4055	4055	0
401	20250317	145000	23997003	4055	4055	4055	4055	0
402	20250317	144900	23997003	4055	4055	4055	4055	10
403	20250317	144800	23956453	4065	4065	4065	4065	8
404	20250317	144700	23923933	4055	4055	4055	4055	2
405	20250317	144600	23915823	4060	4060	4060	4060	2
406	20250317	144500	23907703	4060	4060	4060	4060	4
407	20250317	144400	23891463	4065	4065	4065	4065	0
408	20250317	144300	23891463	4065	4065	4065	4065	0
409	20250317	144200	23891463	4065	4065	4065	4065	0
410	20250317	144100	23891463	4065	4065	4065	4065	0
411	20250317	144000	23891463	4065	4065	4065	4065	0
412	20250317	143900	23891463	4065	4065	4065	4065	0
413	20250317	143800	23891463	4065	4065	4065	4065	0
414	20250317	143700	23891463	4065	4065	4065	4065	0
415	20250317	143600	23891463	4065	4065	4065	4065	0
416	20250317	143500	23891463	4065	4065	4065	4065	0
417	20250317	143400	23891463	4065	4065	4065	4065	5
418	20250317	143300	23871138	4065	4065	4065	4065	1
419	20250317	143200	23867073	4055	4055	4055	4055	0
420	20250317	143100	23867073	4055	4055	4055	4055	0
421	20250317	143000	23867073	4055	4055	4055	4055	0
422	20250317	142900	23867073	4055	4055	4055	4055	0
423	20250317	142800	23867073	4055	4055	4055	4055	550
424	20250317	142700	21636823	4055	4055	4055	4055	0
425	20250317	142600	21636823	4055	4055	4055	4055	0
426	20250317	142500	21636823	4055	4055	4055	4055	10
427	20250317	142400	21596273	4060	4060	4060	4060	0
428	20250317	142300	21596273	4060	4060	4060	4060	0
429	20250317	142200	21596273	4060	4060	4060	4060	0
430	20250317	142100	21596273	4060	4060	4060	4060	0
431	20250317	142000	21596273	4060	4060	4060	4060	1
432	20250317	141900	21592213	4060	4060	4060	4060	2
433	20250317	141800	21584093	4055	4055	4055	4055	0
434	20250317	141700	21584093	4055	4055	4055	4055	0
435	20250317	141600	21584093	4055	4055	4055	4055	0
436	20250317	141500	21584093	4055	4055	4055	4055	0
437	20250317	141400	21584093	4055	4055	4055	4055	0
438	20250317	141300	21584093	4055	4055	4055	4055	18
439	20250317	141200	21511103	4060	4060	4060	4060	0
440	20250317	141100	21511103	4060	4060	4060	4060	0
441	20250317	141000	21511103	4060	4060	4060	4060	0
442	20250317	140900	21511103	4060	4060	4060	4060	0
443	20250317	140800	21511103	4060	4060	4060	4060	32
444	20250317	140700	21381183	4070	4070	4070	4070	0
445	20250317	140600	21381183	4070	4070	4070	4070	0
446	20250317	140500	21381183	4070	4070	4070	4070	0
447	20250317	140400	21381183	4070	4070	4070	4070	0
448	20250317	140300	21381183	4070	4070	4070	4070	0
449	20250317	140200	21381183	4070	4070	4070	4070	0
450	20250317	140100	21381183	4070	4070	4070	4070	0
451	20250317	140000	21381183	4070	4070	4070	4070	1
452	20250317	135900	21377113	4060	4060	4060	4060	0
453	20250317	135800	21377113	4060	4060	4060	4060	0
454	20250317	135700	21377113	4060	4060	4060	4060	0
455	20250317	135600	21377113	4060	4060	4060	4060	0
456	20250317	135500	21377113	4060	4060	4060	4060	0
457	20250317	135400	21377113	4060	4060	4060	4060	0
458	20250317	135300	21377113	4060	4060	4060	4060	0
459	20250317	135200	21377113	4060	4060	4060	4060	0
460	20250317	135100	21377113	4060	4060	4060	4060	0
461	20250317	135000	21377113	4060	4060	4060	4060	0
462	20250317	134900	21377113	4060	4060	4060	4060	0
463	20250317	134800	21377113	4060	4060	4060	4060	0
464	20250317	134700	21377113	4060	4060	4060	4060	0
465	20250317	134600	21377113	4060	4060	4060	4060	0
466	20250317	134500	21377113	4060	4060	4060	4060	0
467	20250317	134400	21377113	4060	4060	4060	4060	0
468	20250317	134300	21377113	4060	4060	4060	4060	2
469	20250317	134200	21368993	4060	4060	4060	4060	0
470	20250317	134100	21368993	4060	4060	4060	4060	0
471	20250317	134000	21368993	4060	4060	4060	4060	0
472	20250317	133900	21368993	4060	4060	4060	4060	0
473	20250317	133800	21368993	4060	4060	4060	4060	0
474	20250317	133700	21368993	4060	4060	4060	4060	2
475	20250317	133600	21360873	4060	4060	4060	4060	0
476	20250317	133500	21360873	4060	4060	4060	4060	0
477	20250317	133400	21360873	4060	4060	4060	4060	0
478	20250317	133300	21360873	4060	4060	4060	4060	0
479	20250317	133200	21360873	4060	4060	4060	4060	3
480	20250317	133100	21348693	4060	4060	4060	4060	1
481	20250317	133000	21344633	4055	4055	4055	4055	0
482	20250317	132900	21344633	4055	4055	4055	4055	0
483	20250317	132800	21344633	4055	4055	4055	4055	0
484	20250317	132700	21344633	4055	4055	4055	4055	0
485	20250317	132600	21344633	4055	4055	4055	4055	0
486	20250317	132500	21344633	4055	4055	4055	4055	18
487	20250317	132400	21271643	4060	4060	4060	4060	8
488	20250317	132300	21239163	4060	4060	4060	4060	20
489	20250317	132200	21157963	4060	4060	4060	4060	0
490	20250317	132100	21157963	4060	4060	4060	4060	0
491	20250317	132000	21157963	4060	4060	4060	4060	0
492	20250317	131900	21157963	4060	4060	4060	4060	0
493	20250317	131800	21157963	4060	4060	4060	4060	0
494	20250317	131700	21157963	4060	4060	4060	4060	0
495	20250317	131600	21157963	4060	4060	4060	4060	0
496	20250317	131500	21157963	4060	4060	4060	4060	1
497	20250317	131400	21153903	4060	4060	4060	4060	0
498	20250317	131300	21153903	4060	4060	4060	4060	6
499	20250317	131200	21129543	4060	4060	4060	4060	0
500	20250317	131100	21129543	4060	4060	4060	4060	0
501	20250317	131000	21129543	4060	4060	4060	4060	0
502	20250317	130900	21129543	4060	4060	4060	4060	0
503	20250317	130800	21129543	4060	4060	4060	4060	0
504	20250317	130700	21129543	4060	4060	4060	4060	0
505	20250317	130600	21129543	4060	4060	4060	4060	0
506	20250317	130500	21129543	4060	4060	4060	4060	0
507	20250317	130400	21129543	4060	4060	4060	4060	0
508	20250317	130300	21129543	4060	4060	4060	4060	1
509	20250317	130200	21125483	4060	4060	4060	4060	0
510	20250317	130100	21125483	4060	4060	4060	4060	0
511	20250317	130000	21125483	4060	4060	4060	4060	0
512	20250317	125900	21125483	4060	4060	4060	4060	1
513	20250317	125800	21121423	4060	4060	4060	4060	2
514	20250317	125700	21113303	4060	4060	4060	4060	1
515	20250317	125600	21109243	4065	4065	4065	4065	0
516	20250317	125500	21109243	4065	4065	4065	4065	1
517	20250317	125400	21105178	4060	4060	4060	4060	1
518	20250317	125300	21101118	4060	4060	4060	4060	1
519	20250317	125200	21097058	4060	4060	4060	4060	0
520	20250317	125100	21097058	4060	4060	4060	4060	0
521	20250317	125000	21097058	4060	4060	4060	4060	0
522	20250317	124900	21097058	4060	4060	4060	4060	0
523	20250317	124800	21097058	4060	4060	4060	4060	0
524	20250317	124700	21097058	4060	4060	4060	4060	1
525	20250317	124600	21092998	4060	4060	4060	4060	1
526	20250317	124500	21088938	4060	4060	4060	4060	0
527	20250317	124400	21088938	4060	4060	4060	4060	0
528	20250317	124300	21088938	4060	4055	4060	4055	6
529	20250317	124200	21064588	4055	4055	4055	4055	5
530	20250317	124100	21044313	4050	4050	4050	4050	0
531	20250317	124000	21044313	4050	4050	4050	4050	0
532	20250317	123900	21044313	4050	4050	4050	4050	0
533	20250317	123800	21044313	4050	4050	4050	4050	0
534	20250317	123700	21044313	4050	4050	4050	4050	0
535	20250317	123600	21044313	4050	4050	4050	4050	0
536	20250317	123500	21044313	4050	4060	4060	4050	50
537	20250317	123400	20841773	4070	4070	4070	4070	0
538	20250317	123300	20841773	4070	4070	4070	4070	0
539	20250317	123200	20841773	4070	4070	4070	4070	0
540	20250317	123100	20841773	4070	4070	4070	4070	0
541	20250317	123000	20841773	4070	4070	4070	4070	10
542	20250317	122900	20801073	4070	4070	4070	4070	0
543	20250317	122800	20801073	4070	4070	4070	4070	10
544	20250317	122700	20760373	4050	4050	4050	4050	0
545	20250317	122600	20760373	4050	4055	4055	4050	25
546	20250317	122500	20659118	4070	4055	4070	4050	4
547	20250317	122400	20642873	4060	4060	4060	4060	0
548	20250317	122300	20642873	4060	4060	4060	4060	1
549	20250317	122200	20638813	4055	4055	4055	4055	0
550	20250317	122100	20638813	4055	4055	4055	4055	0
551	20250317	122000	20638813	4055	4055	4055	4055	2
552	20250317	121900	20630703	4060	4060	4060	4060	0
553	20250317	121800	20630703	4060	4060	4060	4060	0
554	20250317	121700	20630703	4060	4060	4060	4060	1
555	20250317	121600	20626643	4050	4050	4050	4050	1
556	20250317	121500	20622593	4070	4070	4070	4070	0
557	20250317	121400	20622593	4070	4070	4070	4070	0
558	20250317	121300	20622593	4070	4070	4070	4070	0
559	20250317	121200	20622593	4070	4060	4070	4060	6
560	20250317	121100	20598213	4070	4070	4070	4070	0
561	20250317	121000	20598213	4070	4070	4070	4070	8
562	20250317	120900	20565653	4070	4070	4070	4070	1
563	20250317	120800	20561583	4055	4055	4055	4055	0
564	20250317	120700	20561583	4055	4060	4060	4055	2
565	20250317	120600	20553468	4060	4065	4075	4055	5
566	20250317	120500	20533153	4065	4065	4065	4065	2
567	20250317	120400	20525023	4080	4080	4080	4080	0
568	20250317	120300	20525023	4080	4075	4080	4075	20
569	20250317	120200	20443478	4075	4055	4075	4055	9
570	20250317	120100	20406823	4060	4065	4065	4060	2
571	20250317	120000	20398698	4075	4075	4075	4075	0
572	20250317	115900	20398698	4075	4075	4075	4075	0
573	20250317	115800	20398698	4075	4075	4075	4075	0
574	20250317	115700	20398698	4075	4055	4075	4055	2
575	20250317	115600	20390568	4055	4055	4055	4055	0
576	20250317	115500	20390568	4055	4055	4055	4055	4
577	20250317	115400	20374348	4060	4065	4065	4060	3
578	20250317	115300	20362158	4055	4055	4055	4055	0
579	20250317	115200	20362158	4055	4055	4055	4055	3
580	20250317	115100	20349993	4055	4055	4055	4055	2
581	20250317	115000	20341883	4055	4055	4055	4055	0
582	20250317	114900	20341883	4055	4055	4055	4055	0
583	20250317	114800	20341883	4055	4055	4055	4055	0
584	20250317	114700	20341883	4055	4055	4055	4055	2
585	20250317	114600	20333773	4055	4055	4055	4055	0
586	20250317	114500	20333773	4055	4055	4055	4055	0
587	20250317	114400	20333773	4055	4055	4055	4055	0
588	20250317	114300	20333773	4055	4055	4055	4055	0
589	20250317	114200	20333773	4055	4055	4055	4055	0
590	20250317	114100	20333773	4055	4055	4055	4055	0
591	20250317	114000	20333773	4055	4055	4055	4055	0
592	20250317	113900	20333773	4055	4055	4055	4055	5
593	20250317	113800	20313498	4055	4055	4055	4055	0
594	20250317	113700	20313498	4055	4055	4055	4055	0
595	20250317	113600	20313498	4055	4055	4055	4055	4
596	20250317	113500	20297278	4060	4060	4060	4060	0
597	20250317	113400	20297278	4060	4060	4060	4060	0
598	20250317	113300	20297278	4060	4065	4065	4060	2
599	20250317	113200	20289153	4065	4065	4065	4065	1
600	20250317	113100	20285088	4065	4065	4065	4060	3
601	20250317	113000	20272898	4050	4050	4050	4050	0
602	20250317	112900	20272898	4050	4050	4050	4050	0
603	20250317	112800	20272898	4050	4050	4050	4050	0
604	20250317	112700	20272898	4050	4060	4060	4050	1026
605	20250317	112600	16114938	4075	4075	4075	4075	0
606	20250317	112500	16114938	4075	4075	4075	4075	1
607	20250317	112400	16110863	4070	4070	4070	4070	0
608	20250317	112300	16110863	4070	4070	4070	4070	0
609	20250317	112200	16110863	4070	4070	4070	4070	0
610	20250317	112100	16110863	4070	4070	4070	4070	0
611	20250317	112000	16110863	4070	4070	4070	4070	0
612	20250317	111900	16110863	4070	4070	4070	4070	0
613	20250317	111800	16110863	4070	4072	4072	4070	24
614	20250317	111700	16013181	4067	4067	4067	4067	0
615	20250317	111600	16013181	4067	4067	4067	4067	1
616	20250317	111500	16009114	4070	4070	4070	4070	0
617	20250317	111400	16009114	4070	4070	4070	4070	0
618	20250317	111300	16009114	4070	4070	4070	4070	0
619	20250317	111200	16009114	4070	4070	4070	4070	0
620	20250317	111100	16009114	4070	4070	4070	4070	0
621	20250317	111000	16009114	4070	4075	4075	4070	201
622	20250317	110900	15191039	4080	4080	4080	4080	1
623	20250317	110800	15186959	4070	4070	4070	4070	11
624	20250317	110700	15142189	4080	4080	4080	4080	0
625	20250317	110600	15142189	4080	4080	4080	4080	0
626	20250317	110500	15142189	4080	4080	4080	4080	0
627	20250317	110400	15142189	4080	4080	4080	4080	0
628	20250317	110300	15142189	4080	4080	4080	4080	2
629	20250317	110200	15134029	4080	4080	4080	4080	0
630	20250317	110100	15134029	4080	4080	4080	4080	0
631	20250317	110000	15134029	4080	4080	4080	4080	0
632	20250317	105900	15134029	4080	4080	4080	4080	0
633	20250317	105800	15134029	4080	4080	4080	4080	0
634	20250317	105700	15134029	4080	4080	4080	4080	0
635	20250317	105600	15134029	4080	4080	4080	4080	0
636	20250317	105500	15134029	4080	4080	4080	4080	0
637	20250317	105400	15134029	4080	4080	4080	4080	0
638	20250317	105300	15134029	4080	4080	4080	4080	0
639	20250317	105200	15134029	4080	4080	4080	4080	0
640	20250317	105100	15134029	4080	4080	4080	4080	0
641	20250317	105000	15134029	4080	4080	4080	4080	0
642	20250317	104900	15134029	4080	4080	4080	4080	0
643	20250317	104800	15134029	4080	4080	4080	4080	0
644	20250317	104700	15134029	4080	4080	4080	4080	0
645	20250317	104600	15134029	4080	4080	4080	4080	0
646	20250317	104500	15134029	4080	4080	4080	4080	0
647	20250317	104400	15134029	4080	4080	4080	4080	0
648	20250317	104300	15134029	4080	4080	4080	4080	0
649	20250317	104200	15134029	4080	4070	4080	4070	7
650	20250317	104100	15105524	4075	4075	4075	4075	21
651	20250317	104000	15019949	4080	4080	4080	4080	0
652	20250317	103900	15019949	4080	4080	4080	4080	0
653	20250317	103800	15019949	4080	4080	4080	4080	0
654	20250317	103700	15019949	4080	4080	4080	4080	0
655	20250317	103600	15019949	4080	4080	4080	4080	0
656	20250317	103500	15019949	4080	4080	4080	4080	0
657	20250317	103400	15019949	4080	4080	4080	4080	0
658	20250317	103300	15019949	4080	4080	4080	4080	0
659	20250317	103200	15019949	4080	4080	4080	4080	0
660	20250317	103100	15019949	4080	4080	4080	4080	0
661	20250317	103000	15019949	4080	4080	4080	4080	0
662	20250317	102900	15019949	4080	4065	4080	4065	11
663	20250317	102800	14975129	4060	4060	4060	4060	31
664	20250317	102700	14849269	4070	4070	4070	4070	1
665	20250317	102600	14845199	4060	4060	4060	4060	0
666	20250317	102500	14845199	4060	4060	4060	4060	2
667	20250317	102400	14837079	4080	4080	4080	4080	0
668	20250317	102300	14837079	4080	4060	4080	4060	5
669	20250317	102200	14816759	4060	4060	4060	4060	4
670	20250317	102100	14800519	4080	4080	4080	4080	66
671	20250317	102000	14531239	4055	4067	4067	4055	57
672	20250317	101900	14299780	4080	4080	4080	4080	0
673	20250317	101800	14299780	4080	4080	4080	4080	0
674	20250317	101700	14299780	4080	4080	4080	4080	0
675	20250317	101600	14299780	4080	4080	4080	4080	0
676	20250317	101500	14299780	4080	4080	4080	4080	0
677	20250317	101400	14299780	4080	4080	4080	4080	0
678	20250317	101300	14299780	4080	4080	4080	4080	1000
679	20250317	101200	10219780	4080	4080	4080	4080	1
680	20250317	101100	10215700	4080	4080	4080	4080	0
681	20250317	101000	10215700	4080	4080	4080	4080	0
682	20250317	100900	10215700	4080	4080	4080	4080	0
683	20250317	100800	10215700	4080	4080	4080	4080	0
684	20250317	100700	10215700	4080	4080	4080	4080	0
685	20250317	100600	10215700	4080	4080	4080	4080	0
686	20250317	100500	10215700	4080	4080	4080	4080	0
687	20250317	100400	10215700	4080	4080	4080	4080	50
688	20250317	100300	10011700	4085	4085	4085	4085	1
689	20250317	100200	10007615	4080	4080	4080	4080	111
690	20250317	100100	9554735	4085	4085	4085	4085	0
691	20250317	100000	9554735	4085	4085	4085	4085	40
692	20250317	095900	9391335	4085	4085	4085	4085	0
693	20250317	095800	9391335	4085	4070	4085	4070	10
694	20250317	095700	9350575	4055	4055	4055	4055	1
695	20250317	095600	9346520	4080	4080	4080	4080	0
696	20250317	095500	9346520	4080	4080	4080	4080	0
697	20250317	095400	9346520	4080	4080	4080	4080	0
698	20250317	095300	9346520	4080	4080	4080	4080	1077
699	20250317	095200	4952360	4080	4080	4080	4080	5
700	20250317	095100	4931960	4080	4080	4080	4080	6
701	20250317	095000	4907480	4080	4080	4080	4080	1
702	20250317	094900	4903400	4080	4080	4080	4080	0
703	20250317	094800	4903400	4080	4080	4080	4080	0
704	20250317	094700	4903400	4080	4080	4080	4080	0
705	20250317	094600	4903400	4080	4080	4080	4080	0
706	20250317	094500	4903400	4080	4080	4080	4080	0
707	20250317	094400	4903400	4080	4080	4080	4080	100
708	20250317	094300	4495400	4085	4085	4085	4085	0
709	20250317	094200	4495400	4085	4085	4085	4085	0
710	20250317	094100	4495400	4085	4085	4085	4085	0
711	20250317	094000	4495400	4085	4085	4085	4085	0
712	20250317	093900	4495400	4085	4085	4085	4085	0
713	20250317	093800	4495400	4085	4085	4085	4085	2
714	20250317	093700	4487230	4085	4085	4085	4085	0
715	20250317	093600	4487230	4085	4085	4085	4085	4
716	20250317	093500	4470890	4085	4080	4085	4080	11
717	20250317	093400	4425965	4080	4080	4080	4080	0
718	20250317	093300	4425965	4080	4080	4080	4080	1
719	20250317	093200	4421885	4085	4085	4085	4085	0
720	20250317	093100	4421885	4085	4085	4085	4085	0
721	20250317	093000	4421885	4085	4080	4085	4080	85
722	20250317	092900	4074960	4080	4055	4080	4055	2
723	20250317	092800	4066825	4040	4040	4040	4040	0
724	20250317	092700	4066825	4040	4040	4040	4040	0
725	20250317	092600	4066825	4040	4040	4040	4040	0
726	20250317	092500	4066825	4040	4045	4045	4040	5
727	20250317	092400	4046605	4040	4040	4040	4040	0
728	20250317	092300	4046605	4040	4040	4040	4040	0
729	20250317	092200	4046605	4040	4040	4040	4040	18
730	20250317	092100	3973885	4035	4035	4035	4035	0
731	20250317	092000	3973885	4035	4035	4035	4035	1
732	20250317	091900	3969850	4100	4085	4100	4085	170
733	20250317	091800	3273910	4085	4040	4085	4035	10
734	20250317	091700	3233325	4035	4035	4035	4035	0
735	20250317	091600	3233325	4035	4040	4040	4035	60
736	20250317	091500	2991155	4035	4035	4035	4035	0
737	20250317	091400	2991155	4035	4035	4035	4035	0
738	20250317	091300	2991155	4035	4035	4035	4035	0
739	20250317	091200	2991155	4035	4035	4035	4035	40
740	20250317	091100	2829755	4050	4050	4050	4050	500
741	20250317	091000	804755	4095	4050	4095	4050	61
742	20250317	090900	557660	4105	4105	4105	4105	0
743	20250317	090800	557660	4105	4105	4105	4105	5
744	20250317	090700	537135	4105	4050	4105	4050	8
745	20250317	090600	504525	4050	4050	4050	4050	43
746	20250317	090500	330375	4105	4105	4105	4105	0
747	20250317	090400	330375	4105	4105	4105	4105	0
748	20250317	090300	330375	4105	4105	4105	4105	18
749	20250317	090200	256485	4105	4035	4105	4035	40
750	20250317	090100	93610	4070	4070	4070	4070	0
751	20250317	090000	93610	4070	4070	4070	4070	23