KissMeData/222110/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	205100	85312085	5030	5030	5030	5030	201
3	20250307	205000	85312085	5030	5030	5030	5030	0
4	20250307	204900	85312085	5030	5030	5030	5030	0
5	20250307	204800	85312085	5030	5030	5030	5030	0
6	20250307	204700	85312085	5030	5030	5030	5030	0
7	20250307	204600	85312085	5030	5030	5030	5030	0
8	20250307	204500	85312085	5030	5030	5030	5030	0
9	20250307	204400	85312085	5030	5030	5030	5030	0
10	20250307	204300	85312085	5030	5030	5030	5030	0
11	20250307	204200	85312085	5030	5030	5030	5030	0
12	20250307	204100	85312085	5030	5030	5030	5030	0
13	20250307	204000	85312085	5030	5030	5030	5030	0
14	20250307	203900	85312085	5030	5030	5030	5030	0
15	20250307	203800	85312085	5030	5030	5030	5030	0
16	20250307	203700	85312085	5030	5030	5030	5030	0
17	20250307	203600	85312085	5030	5030	5030	5030	0
18	20250307	203500	85312085	5030	5030	5030	5030	0
19	20250307	203400	85312085	5030	5030	5030	5030	0
20	20250307	203300	85312085	5030	5030	5030	5030	0
21	20250307	203200	85312085	5030	5030	5030	5030	0
22	20250307	203100	85312085	5030	5030	5030	5030	0
23	20250307	203000	85312085	5030	5030	5030	5030	0
24	20250307	202900	85312085	5030	5030	5030	5030	0
25	20250307	202800	85312085	5030	5030	5030	5030	0
26	20250307	202700	85312085	5030	5030	5030	5030	0
27	20250307	202600	85312085	5030	5030	5030	5030	0
28	20250307	202500	85312085	5030	5030	5030	5030	0
29	20250307	202400	85312085	5030	5030	5030	5030	0
30	20250307	202300	85312085	5030	5030	5030	5030	0
31	20250307	202200	85312085	5030	5030	5030	5030	0
32	20250307	202100	85312085	5030	5030	5030	5030	201
33	20250307	202000	85312085	5030	5030	5030	5030	0
34	20250307	201900	85312085	5030	5030	5030	5030	0
35	20250307	201800	85312085	5030	5030	5030	5030	0
36	20250307	201700	85312085	5030	5030	5030	5030	0
37	20250307	201600	85312085	5030	5030	5030	5030	0
38	20250307	201500	85312085	5030	5030	5030	5030	0
39	20250307	201400	85312085	5030	5030	5030	5030	0
40	20250307	201300	85312085	5030	5030	5030	5030	0
41	20250307	201200	85312085	5030	5030	5030	5030	0
42	20250307	201100	85312085	5030	5030	5030	5030	0
43	20250307	201000	85312085	5030	5030	5030	5030	0
44	20250307	200900	85312085	5030	5030	5030	5030	0
45	20250307	200800	85312085	5030	5030	5030	5030	0
46	20250307	200700	85312085	5030	5030	5030	5030	0
47	20250307	200600	85312085	5030	5030	5030	5030	0
48	20250307	200500	85312085	5030	5030	5030	5030	0
49	20250307	200400	85312085	5030	5030	5030	5030	0
50	20250307	200300	85312085	5030	5030	5030	5030	0
51	20250307	200200	85312085	5030	5030	5030	5030	0
52	20250307	200100	85312085	5030	5030	5030	5030	0
53	20250307	200000	85312085	5030	5030	5030	5030	0
54	20250307	195900	85312085	5030	5030	5030	5030	0
55	20250307	195800	85312085	5030	5030	5030	5030	0
56	20250307	195700	85312085	5030	5030	5030	5030	0
57	20250307	195600	85312085	5030	5030	5030	5030	0
58	20250307	195500	85312085	5030	5030	5030	5030	0
59	20250307	195400	85312085	5030	5030	5030	5030	0
60	20250307	195300	85312085	5030	5030	5030	5030	0
61	20250307	195200	85312085	5030	5030	5030	5030	0
62	20250307	195100	85312085	5030	5030	5030	5030	201
63	20250307	195000	85312085	5030	5030	5030	5030	0
64	20250307	194900	85312085	5030	5030	5030	5030	0
65	20250307	194800	85312085	5030	5030	5030	5030	0
66	20250307	194700	85312085	5030	5030	5030	5030	0
67	20250307	194600	85312085	5030	5030	5030	5030	0
68	20250307	194500	85312085	5030	5030	5030	5030	0
69	20250307	194400	85312085	5030	5030	5030	5030	0
70	20250307	194300	85312085	5030	5030	5030	5030	0
71	20250307	194200	85312085	5030	5030	5030	5030	0
72	20250307	194100	85312085	5030	5030	5030	5030	0
73	20250307	194000	85312085	5030	5030	5030	5030	0
74	20250307	193900	85312085	5030	5030	5030	5030	0
75	20250307	193800	85312085	5030	5030	5030	5030	0
76	20250307	193700	85312085	5030	5030	5030	5030	0
77	20250307	193600	85312085	5030	5030	5030	5030	0
78	20250307	193500	85312085	5030	5030	5030	5030	0
79	20250307	193400	85312085	5030	5030	5030	5030	0
80	20250307	193300	85312085	5030	5030	5030	5030	0
81	20250307	193200	85312085	5030	5030	5030	5030	0
82	20250307	193100	85312085	5030	5030	5030	5030	0
83	20250307	193000	85312085	5030	5030	5030	5030	0
84	20250307	192900	85312085	5030	5030	5030	5030	0
85	20250307	192800	85312085	5030	5030	5030	5030	0
86	20250307	192700	85312085	5030	5030	5030	5030	0
87	20250307	192600	85312085	5030	5030	5030	5030	0
88	20250307	192500	85312085	5030	5030	5030	5030	0
89	20250307	192400	85312085	5030	5030	5030	5030	0
90	20250307	192300	85312085	5030	5030	5030	5030	0
91	20250307	192200	85312085	5030	5030	5030	5030	0
92	20250307	192100	85312085	5030	5030	5030	5030	201
93	20250307	192000	85312085	5030	5030	5030	5030	0
94	20250307	191900	85312085	5030	5030	5030	5030	0
95	20250307	191800	85312085	5030	5030	5030	5030	0
96	20250307	191700	85312085	5030	5030	5030	5030	0
97	20250307	191600	85312085	5030	5030	5030	5030	0
98	20250307	191500	85312085	5030	5030	5030	5030	0
99	20250307	191400	85312085	5030	5030	5030	5030	0
100	20250307	191300	85312085	5030	5030	5030	5030	0
101	20250307	191200	85312085	5030	5030	5030	5030	0
102	20250307	191100	85312085	5030	5030	5030	5030	0
103	20250307	191000	85312085	5030	5030	5030	5030	0
104	20250307	190900	85312085	5030	5030	5030	5030	0
105	20250307	190800	85312085	5030	5030	5030	5030	0
106	20250307	190700	85312085	5030	5030	5030	5030	0
107	20250307	190600	85312085	5030	5030	5030	5030	0
108	20250307	190500	85312085	5030	5030	5030	5030	0
109	20250307	190400	85312085	5030	5030	5030	5030	0
110	20250307	190300	85312085	5030	5030	5030	5030	0
111	20250307	190200	85312085	5030	5030	5030	5030	0
112	20250307	190100	85312085	5030	5030	5030	5030	0
113	20250307	190000	85312085	5030	5030	5030	5030	0
114	20250307	185900	85312085	5030	5030	5030	5030	0
115	20250307	185800	85312085	5030	5030	5030	5030	0
116	20250307	185700	85312085	5030	5030	5030	5030	0
117	20250307	185600	85312085	5030	5030	5030	5030	0
118	20250307	185500	85312085	5030	5030	5030	5030	0
119	20250307	185400	85312085	5030	5030	5030	5030	0
120	20250307	185300	85312085	5030	5030	5030	5030	0
121	20250307	185200	85312085	5030	5030	5030	5030	0
122	20250307	185100	85312085	5030	5030	5030	5030	201
123	20250307	185000	85312085	5030	5030	5030	5030	0
124	20250307	184900	85312085	5030	5030	5030	5030	0
125	20250307	184800	85312085	5030	5030	5030	5030	0
126	20250307	184700	85312085	5030	5030	5030	5030	0
127	20250307	184600	85312085	5030	5030	5030	5030	0
128	20250307	184500	85312085	5030	5030	5030	5030	0
129	20250307	184400	85312085	5030	5030	5030	5030	0
130	20250307	184300	85312085	5030	5030	5030	5030	0
131	20250307	184200	85312085	5030	5030	5030	5030	0
132	20250307	184100	85312085	5030	5030	5030	5030	0
133	20250307	184000	85312085	5030	5030	5030	5030	0
134	20250307	183900	85312085	5030	5030	5030	5030	0
135	20250307	183800	85312085	5030	5030	5030	5030	0
136	20250307	183700	85312085	5030	5030	5030	5030	0
137	20250307	183600	85312085	5030	5030	5030	5030	0
138	20250307	183500	85312085	5030	5030	5030	5030	0
139	20250307	183400	85312085	5030	5030	5030	5030	0
140	20250307	183300	85312085	5030	5030	5030	5030	0
141	20250307	183200	85312085	5030	5030	5030	5030	0
142	20250307	183100	85312085	5030	5030	5030	5030	0
143	20250307	183000	85312085	5030	5030	5030	5030	0
144	20250307	182900	85312085	5030	5030	5030	5030	0
145	20250307	182800	85312085	5030	5030	5030	5030	0
146	20250307	182700	85312085	5030	5030	5030	5030	0
147	20250307	182600	85312085	5030	5030	5030	5030	0
148	20250307	182500	85312085	5030	5030	5030	5030	0
149	20250307	182400	85312085	5030	5030	5030	5030	0
150	20250307	182300	85312085	5030	5030	5030	5030	0
151	20250307	182200	85312085	5030	5030	5030	5030	0
152	20250307	182100	85312085	5030	5030	5030	5030	201
153	20250307	182000	85312085	5030	5030	5030	5030	0
154	20250307	181900	85312085	5030	5030	5030	5030	0
155	20250307	181800	85312085	5030	5030	5030	5030	0
156	20250307	181700	85312085	5030	5030	5030	5030	0
157	20250307	181600	85312085	5030	5030	5030	5030	0
158	20250307	181500	85312085	5030	5030	5030	5030	0
159	20250307	181400	85312085	5030	5030	5030	5030	0
160	20250307	181300	85312085	5030	5030	5030	5030	0
161	20250307	181200	85312085	5030	5030	5030	5030	0
162	20250307	181100	85312085	5030	5030	5030	5030	0
163	20250307	181000	85312085	5030	5030	5030	5030	0
164	20250307	180900	85312085	5030	5030	5030	5030	0
165	20250307	180800	85312085	5030	5030	5030	5030	0
166	20250307	180700	85312085	5030	5030	5030	5030	0
167	20250307	180600	85312085	5030	5030	5030	5030	0
168	20250307	180500	85312085	5030	5030	5030	5030	0
169	20250307	180400	85312085	5030	5030	5030	5030	0
170	20250307	180300	85312085	5030	5030	5030	5030	0
171	20250307	180200	85312085	5030	5030	5030	5030	0
172	20250307	180100	85312085	5030	5030	5030	5030	0
173	20250307	180000	85312085	5030	5030	5030	5030	0
174	20250307	175900	85312085	5030	5030	5030	5030	0
175	20250307	175800	85312085	5030	5030	5030	5030	0
176	20250307	175700	85312085	5030	5030	5030	5030	0
177	20250307	175600	85312085	5030	5030	5030	5030	0
178	20250307	175500	85312085	5030	5030	5030	5030	0
179	20250307	175400	85312085	5030	5030	5030	5030	0
180	20250307	175300	85312085	5030	5030	5030	5030	0
181	20250307	175200	85312085	5030	5030	5030	5030	0
182	20250307	175100	85312085	5030	5030	5030	5030	201
183	20250307	175000	85312085	5030	5030	5030	5030	0
184	20250307	174900	85312085	5030	5030	5030	5030	0
185	20250307	174800	85312085	5030	5030	5030	5030	0
186	20250307	174700	85312085	5030	5030	5030	5030	0
187	20250307	174600	85312085	5030	5030	5030	5030	0
188	20250307	174500	85312085	5030	5030	5030	5030	0
189	20250307	174400	85312085	5030	5030	5030	5030	0
190	20250307	174300	85312085	5030	5030	5030	5030	0
191	20250307	174200	85312085	5030	5030	5030	5030	0
192	20250307	174100	85312085	5030	5030	5030	5030	0
193	20250307	174000	85312085	5030	5030	5030	5030	0
194	20250307	173900	85312085	5030	5030	5030	5030	0
195	20250307	173800	85312085	5030	5030	5030	5030	0
196	20250307	173700	85312085	5030	5030	5030	5030	0
197	20250307	173600	85312085	5030	5030	5030	5030	0
198	20250307	173500	85312085	5030	5030	5030	5030	0
199	20250307	173400	85312085	5030	5030	5030	5030	0
200	20250307	173300	85312085	5030	5030	5030	5030	0
201	20250307	173200	85312085	5030	5030	5030	5030	0
202	20250307	173100	85312085	5030	5030	5030	5030	0
203	20250307	173000	85312085	5030	5030	5030	5030	0
204	20250307	172900	85312085	5030	5030	5030	5030	0
205	20250307	172800	85312085	5030	5030	5030	5030	0
206	20250307	172700	85312085	5030	5030	5030	5030	0
207	20250307	172600	85312085	5030	5030	5030	5030	0
208	20250307	172500	85312085	5030	5030	5030	5030	0
209	20250307	172400	85312085	5030	5030	5030	5030	0
210	20250307	172300	85312085	5030	5030	5030	5030	0
211	20250307	172200	85312085	5030	5030	5030	5030	0
212	20250307	172100	85312085	5030	5030	5030	5030	201
213	20250307	172000	85312085	5030	5030	5030	5030	0
214	20250307	171900	85312085	5030	5030	5030	5030	0
215	20250307	171800	85312085	5030	5030	5030	5030	0
216	20250307	171700	85312085	5030	5030	5030	5030	0
217	20250307	171600	85312085	5030	5030	5030	5030	0
218	20250307	171500	85312085	5030	5030	5030	5030	0
219	20250307	171400	85312085	5030	5030	5030	5030	0
220	20250307	171300	85312085	5030	5030	5030	5030	0
221	20250307	171200	85312085	5030	5030	5030	5030	0
222	20250307	171100	85312085	5030	5030	5030	5030	0
223	20250307	171000	85312085	5030	5030	5030	5030	0
224	20250307	170900	85312085	5030	5030	5030	5030	0
225	20250307	170800	85312085	5030	5030	5030	5030	0
226	20250307	170700	85312085	5030	5030	5030	5030	0
227	20250307	170600	85312085	5030	5030	5030	5030	0
228	20250307	170500	85312085	5030	5030	5030	5030	0
229	20250307	170400	85312085	5030	5030	5030	5030	0
230	20250307	170300	85312085	5030	5030	5030	5030	0
231	20250307	170200	85312085	5030	5030	5030	5030	0
232	20250307	170100	85312085	5030	5030	5030	5030	0
233	20250307	170000	85312085	5030	5030	5030	5030	0
234	20250307	165900	85312085	5030	5030	5030	5030	0
235	20250307	165800	85312085	5030	5030	5030	5030	0
236	20250307	165700	85312085	5030	5030	5030	5030	0
237	20250307	165600	85312085	5030	5030	5030	5030	0
238	20250307	165500	85312085	5030	5030	5030	5030	0
239	20250307	165400	85312085	5030	5030	5030	5030	0
240	20250307	165300	85312085	5030	5030	5030	5030	0
241	20250307	165200	85312085	5030	5030	5030	5030	0
242	20250307	165100	85312085	5030	5030	5030	5030	201
243	20250307	165000	85312085	5030	5030	5030	5030	0
244	20250307	164900	85312085	5030	5030	5030	5030	0
245	20250307	164800	85312085	5030	5030	5030	5030	0
246	20250307	164700	85312085	5030	5030	5030	5030	0
247	20250307	164600	85312085	5030	5030	5030	5030	0
248	20250307	164500	85312085	5030	5030	5030	5030	0
249	20250307	164400	85312085	5030	5030	5030	5030	0
250	20250307	164300	85312085	5030	5030	5030	5030	0
251	20250307	164200	85312085	5030	5030	5030	5030	0
252	20250307	164100	85312085	5030	5030	5030	5030	0
253	20250307	164000	85312085	5030	5030	5030	5030	0
254	20250307	163900	85312085	5030	5030	5030	5030	0
255	20250307	163800	85312085	5030	5030	5030	5030	0
256	20250307	163700	85312085	5030	5030	5030	5030	0
257	20250307	163600	85312085	5030	5030	5030	5030	0
258	20250307	163500	85312085	5030	5030	5030	5030	0
259	20250307	163400	85312085	5030	5030	5030	5030	0
260	20250307	163300	85312085	5030	5030	5030	5030	0
261	20250307	163200	85312085	5030	5030	5030	5030	0
262	20250307	163100	85312085	5030	5030	5030	5030	0
263	20250307	163000	85312085	5030	5030	5030	5030	0
264	20250307	162900	85312085	5030	5030	5030	5030	0
265	20250307	162800	85312085	5030	5030	5030	5030	0
266	20250307	162700	85312085	5030	5030	5030	5030	0
267	20250307	162600	85312085	5030	5030	5030	5030	0
268	20250307	162500	85312085	5030	5030	5030	5030	0
269	20250307	162400	85312085	5030	5030	5030	5030	0
270	20250307	162300	85312085	5030	5030	5030	5030	0
271	20250307	162200	85312085	5030	5030	5030	5030	0
272	20250307	162100	85312085	5030	5030	5030	5030	201
273	20250307	162000	85312085	5030	5030	5030	5030	0
274	20250307	161900	85312085	5030	5030	5030	5030	0
275	20250307	161800	85312085	5030	5030	5030	5030	0
276	20250307	161700	85312085	5030	5030	5030	5030	0
277	20250307	161600	85312085	5030	5030	5030	5030	0
278	20250307	161500	85312085	5030	5030	5030	5030	0
279	20250307	161400	85312085	5030	5030	5030	5030	0
280	20250307	161300	85312085	5030	5030	5030	5030	0
281	20250307	161200	85312085	5030	5030	5030	5030	0
282	20250307	161100	85312085	5030	5030	5030	5030	0
283	20250307	161000	85312085	5030	5030	5030	5030	0
284	20250307	160900	85312085	5030	5030	5030	5030	0
285	20250307	160800	85312085	5030	5030	5030	5030	0
286	20250307	160700	85312085	5030	5030	5030	5030	0
287	20250307	160600	85312085	5030	5030	5030	5030	0
288	20250307	160500	85312085	5030	5030	5030	5030	0
289	20250307	160400	85312085	5030	5030	5030	5030	0
290	20250307	160300	85312085	5030	5030	5030	5030	0
291	20250307	160200	85312085	5030	5030	5030	5030	0
292	20250307	160100	85312085	5030	5030	5030	5030	0
293	20250307	160000	85312085	5030	5030	5030	5030	0
294	20250307	155900	85312085	5030	5030	5030	5030	0
295	20250307	155800	85312085	5030	5030	5030	5030	0
296	20250307	155700	85312085	5030	5030	5030	5030	0
297	20250307	155600	85312085	5030	5030	5030	5030	0
298	20250307	155500	85312085	5030	5030	5030	5030	0
299	20250307	155400	85312085	5030	5030	5030	5030	0
300	20250307	155300	85312085	5030	5030	5030	5030	0
301	20250307	155200	85312085	5030	5030	5030	5030	0
302	20250307	155100	85312085	5030	5030	5030	5030	201
303	20250307	155000	85312085	5030	5030	5030	5030	0
304	20250307	154900	85312085	5030	5030	5030	5030	0
305	20250307	154800	85312085	5030	5030	5030	5030	0
306	20250307	154700	85312085	5030	5030	5030	5030	0
307	20250307	154600	85312085	5030	5030	5030	5030	0
308	20250307	154500	85312085	5030	5030	5030	5030	0
309	20250307	154400	85312085	5030	5030	5030	5030	0
310	20250307	154300	85312085	5030	5030	5030	5030	0
311	20250307	154200	85312085	5030	5030	5030	5030	0
312	20250307	154100	85312085	5030	5030	5030	5030	0
313	20250307	154000	85312085	5030	5030	5030	5030	0
314	20250307	153900	85312085	5030	5030	5030	5030	0
315	20250307	153800	85312085	5030	5030	5030	5030	0
316	20250307	153700	85312085	5030	5030	5030	5030	0
317	20250307	153600	85312085	5030	5030	5030	5030	0
318	20250307	153500	85312085	5030	5030	5030	5030	0
319	20250307	153400	85312085	5030	5030	5030	5030	0
320	20250307	153300	85312085	5030	5030	5030	5030	0
321	20250307	153200	85312085	5030	5030	5030	5030	0
322	20250307	153100	85312085	5030	5030	5030	5030	0
323	20250307	153000	85312085	5030	5030	5030	5030	201
324	20250307	152900	84301055	5030	5030	5030	5030	0
325	20250307	152800	84301055	5030	5030	5030	5030	0
326	20250307	152700	84301055	5030	5030	5030	5030	0
327	20250307	152600	84301055	5030	5030	5030	5030	0
328	20250307	152500	84301055	5030	5030	5030	5030	0
329	20250307	152400	84301055	5030	5030	5030	5030	0
330	20250307	152300	84301055	5030	5030	5030	5030	0
331	20250307	152200	84301055	5030	5030	5030	5030	0
332	20250307	152100	84301055	5030	5030	5030	5030	0
333	20250307	152000	84301055	5030	5030	5030	5030	0
334	20250307	151900	84301055	5030	5030	5030	5030	0
335	20250307	151800	84301055	5030	4990	5030	4990	32
336	20250307	151700	84141325	4995	4960	4995	4960	51
337	20250307	151600	83887665	5000	4960	5000	4960	46
338	20250307	151500	83658940	4960	4960	4960	4960	30
339	20250307	151400	83510140	4960	4960	4960	4960	30
340	20250307	151300	83361340	4965	4965	5010	4965	63
341	20250307	151200	83048500	4960	4960	4960	4960	30
342	20250307	151100	82899700	4965	4960	4965	4960	32
343	20250307	151000	82740970	4965	4960	5010	4960	1544
344	20250307	150900	75075410	5010	4960	5010	4960	32
345	20250307	150800	74916640	4960	5010	5010	4960	31
346	20250307	150700	74762830	4960	4960	5010	4960	65
347	20250307	150600	74440380	4960	4960	4960	4960	30
348	20250307	150500	74291580	5010	4960	5010	4960	32
349	20250307	150400	74132810	5010	4960	5010	4960	62
350	20250307	150300	73825190	5010	4965	5010	4965	31
351	20250307	150200	73671230	5020	4960	5020	4960	47
352	20250307	150100	73437220	4960	4960	4960	4960	60
353	20250307	150000	73139620	5010	4960	5010	4960	33
354	20250307	145900	72975790	5010	5010	5010	4960	33
355	20250307	145800	72811970	4960	5010	5010	4960	32
356	20250307	145700	72653200	4960	4960	4960	4960	60
357	20250307	145600	72355600	4960	4960	4960	4960	30
358	20250307	145500	72206800	4960	4960	4960	4960	30
359	20250307	145400	72058000	4960	4960	4960	4960	61
360	20250307	145300	71755440	4965	4965	4965	4965	30
361	20250307	145200	71606490	4965	4965	4965	4965	30
362	20250307	145100	71457540	4965	4965	4965	4965	61
363	20250307	145000	71154675	5010	5010	5010	5010	727
364	20250307	144900	67512405	5010	4960	5010	4960	489
365	20250307	144800	65065750	4965	4960	4965	4960	61
366	20250307	144700	64763040	4960	4960	4960	4960	30
367	20250307	144600	64614240	4960	4960	4960	4960	30
368	20250307	144500	64465440	4960	4960	4960	4960	60
369	20250307	144400	64167840	4960	4960	4960	4960	31
370	20250307	144300	64014080	4995	4960	4995	4960	31
371	20250307	144200	63860285	4960	4965	4965	4960	60
372	20250307	144100	63562535	4965	4965	4965	4965	30
373	20250307	144000	63413585	4960	4960	4960	4960	31
374	20250307	143900	63259825	4960	4960	4960	4960	30
375	20250307	143800	63111025	4960	4960	4960	4960	60
376	20250307	143700	62813425	4965	4965	4965	4965	31
377	20250307	143600	62659510	4965	4965	4965	4965	30
378	20250307	143500	62510560	4965	4965	4965	4965	60
379	20250307	143400	62212660	4965	4965	4965	4965	30
380	20250307	143300	62063710	4965	4965	4965	4965	31
381	20250307	143200	61909795	4965	4965	4965	4965	60
382	20250307	143100	61611895	4970	4970	4970	4970	30
383	20250307	143000	61462795	4970	4970	4970	4970	30
384	20250307	142900	61313695	4970	4970	4970	4970	61
385	20250307	142800	61010525	4975	4975	4975	4975	30
386	20250307	142700	60861275	4970	5030	5030	4970	31
387	20250307	142600	60707145	4985	4995	4995	4985	61
388	20250307	142500	60402760	5030	4995	5030	4995	31
389	20250307	142400	60247880	5030	4970	5030	4970	36
390	20250307	142300	60068650	4970	4970	4970	4970	30
391	20250307	142200	59919550	4970	4970	4970	4970	61
392	20250307	142100	59616380	4970	4970	4970	4970	30
393	20250307	142000	59467280	4970	4970	4970	4970	30
394	20250307	141900	59318180	4970	4975	4975	4970	61
395	20250307	141800	59014855	4975	4975	4975	4975	30
396	20250307	141700	58865605	4980	4980	4980	4980	32
397	20250307	141600	58706245	4980	4985	4985	4980	60
398	20250307	141500	58407295	4985	4985	4985	4985	31
399	20250307	141400	58252760	4985	4985	4985	4985	30
400	20250307	141300	58103210	4985	4985	5030	4985	61
401	20250307	141200	57799080	4985	4985	4985	4985	31
402	20250307	141100	57644545	5030	4985	5030	4985	31
403	20250307	141000	57489965	4985	4985	5030	4985	61
404	20250307	140900	57185835	4985	4985	4985	4985	30
405	20250307	140800	57036285	4985	4985	4985	4985	31
406	20250307	140700	56881750	4985	4985	4985	4985	30
407	20250307	140600	56732200	4985	4985	4985	4985	60
408	20250307	140500	56433100	5030	4985	5030	4985	31
409	20250307	140400	56278520	4985	4985	4985	4985	31
410	20250307	140300	56123985	4985	5000	5000	4985	292
411	20250307	140200	54666585	5000	5000	5000	5000	30
412	20250307	140100	54516585	5000	5000	5000	5000	31
413	20250307	140000	54361585	5030	5030	5030	5030	0
414	20250307	135900	54361585	5030	5030	5030	5030	0
415	20250307	135800	54361585	5030	5030	5030	5030	0
416	20250307	135700	54361585	5030	5030	5030	5030	0
417	20250307	135600	54361585	5030	5030	5030	5030	0
418	20250307	135500	54361585	5030	5030	5030	5030	0
419	20250307	135400	54361585	5030	5030	5030	5030	0
420	20250307	135300	54361585	5030	5030	5030	5030	0
421	20250307	135200	54361585	5030	5030	5030	5030	0
422	20250307	135100	54361585	5030	5030	5030	5030	0
423	20250307	135000	54361585	5030	5030	5030	5030	0
424	20250307	134900	54361585	5030	5030	5030	5030	0
425	20250307	134800	54361585	5030	5030	5030	5030	0
426	20250307	134700	54361585	5030	5030	5030	5030	0
427	20250307	134600	54361585	5030	5030	5030	5030	0
428	20250307	134500	54361585	5030	5030	5030	5030	0
429	20250307	134400	54361585	5030	5030	5030	5030	0
430	20250307	134300	54361585	5030	5030	5030	5030	0
431	20250307	134200	54361585	5030	5030	5030	5030	0
432	20250307	134100	54361585	5030	5030	5030	5030	470
433	20250307	134000	51997485	5030	5030	5030	5030	0
434	20250307	133900	51997485	5030	5030	5030	5030	0
435	20250307	133800	51997485	5030	5030	5030	5030	0
436	20250307	133700	51997485	5030	5030	5030	5030	0
437	20250307	133600	51997485	5030	5030	5030	5030	0
438	20250307	133500	51997485	5030	5030	5030	5030	0
439	20250307	133400	51997485	5030	5030	5030	5030	0
440	20250307	133300	51997485	5030	5030	5030	5030	0
441	20250307	133200	51997485	5030	5030	5030	5030	0
442	20250307	133100	51997485	5030	5030	5030	5030	0
443	20250307	133000	51997485	5030	5030	5030	5030	0
444	20250307	132900	51997485	5030	4995	5030	4995	53
445	20250307	132800	51732655	5030	5030	5030	5030	1
446	20250307	132700	51727625	5000	5000	5000	5000	0
447	20250307	132600	51727625	5000	5030	5030	5000	1290
448	20250307	132500	45262625	5010	5010	5010	5010	0
449	20250307	132400	45262625	5010	5010	5010	5010	0
450	20250307	132300	45262625	5010	5010	5010	5010	0
451	20250307	132200	45262625	5010	5010	5010	5010	0
452	20250307	132100	45262625	5010	5010	5010	5010	0
453	20250307	132000	45262625	5010	5010	5010	5010	0
454	20250307	131900	45262625	5010	5010	5010	5010	0
455	20250307	131800	45262625	5010	5010	5010	5010	0
456	20250307	131700	45262625	5010	5010	5010	5010	0
457	20250307	131600	45262625	5010	5010	5010	5010	0
458	20250307	131500	45262625	5010	5010	5010	5010	0
459	20250307	131400	45262625	5010	5010	5010	5010	0
460	20250307	131300	45262625	5010	5010	5010	5010	0
461	20250307	131200	45262625	5010	5010	5010	5010	0
462	20250307	131100	45262625	5010	5010	5010	5010	0
463	20250307	131000	45262625	5010	5010	5010	5010	4
464	20250307	130900	45242585	5040	5040	5040	5040	0
465	20250307	130800	45242585	5040	5040	5040	5040	0
466	20250307	130700	45242585	5040	5040	5040	5040	0
467	20250307	130600	45242585	5040	5040	5040	5040	0
468	20250307	130500	45242585	5040	5040	5040	5040	0
469	20250307	130400	45242585	5040	5040	5040	5040	0
470	20250307	130300	45242585	5040	5040	5040	5040	0
471	20250307	130200	45242585	5040	5040	5040	5040	0
472	20250307	130100	45242585	5040	5000	5040	5000	338
473	20250307	130000	43552545	5000	5000	5000	5000	0
474	20250307	125900	43552545	5000	5000	5000	5000	0
475	20250307	125800	43552545	5000	5000	5000	5000	0
476	20250307	125700	43552545	5000	5000	5000	5000	0
477	20250307	125600	43552545	5000	5000	5000	5000	0
478	20250307	125500	43552545	5000	5000	5000	5000	0
479	20250307	125400	43552545	5000	5020	5020	5000	108
480	20250307	125300	43011465	5020	5020	5020	5020	9
481	20250307	125200	42966285	5040	5040	5040	5040	0
482	20250307	125100	42966285	5040	5040	5040	5040	0
483	20250307	125000	42966285	5040	5040	5040	5040	0
484	20250307	124900	42966285	5040	5040	5040	5040	0
485	20250307	124800	42966285	5040	5040	5040	5040	0
486	20250307	124700	42966285	5040	5040	5040	5040	0
487	20250307	124600	42966285	5040	5040	5040	5040	0
488	20250307	124500	42966285	5040	5040	5040	5040	0
489	20250307	124400	42966285	5040	5040	5040	5040	0
490	20250307	124300	42966285	5040	5040	5040	5040	0
491	20250307	124200	42966285	5040	5040	5040	5040	0
492	20250307	124100	42966285	5040	5040	5040	5040	0
493	20250307	124000	42966285	5040	5040	5040	5040	0
494	20250307	123900	42966285	5040	5040	5040	5040	0
495	20250307	123800	42966285	5040	5040	5040	5040	0
496	20250307	123700	42966285	5040	5040	5040	5040	0
497	20250307	123600	42966285	5040	5040	5040	5040	0
498	20250307	123500	42966285	5040	5040	5040	5040	0
499	20250307	123400	42966285	5040	5040	5040	5040	0
500	20250307	123300	42966285	5040	5040	5040	5040	0
501	20250307	123200	42966285	5040	5040	5040	5040	0
502	20250307	123100	42966285	5040	5040	5040	5040	0
503	20250307	123000	42966285	5040	5040	5040	5040	0
504	20250307	122900	42966285	5040	5040	5040	5040	0
505	20250307	122800	42966285	5040	5040	5040	5040	0
506	20250307	122700	42966285	5040	5040	5040	5040	0
507	20250307	122600	42966285	5040	5040	5040	5040	0
508	20250307	122500	42966285	5040	5040	5040	5040	0
509	20250307	122400	42966285	5040	5040	5040	5040	0
510	20250307	122300	42966285	5040	5040	5040	5040	0
511	20250307	122200	42966285	5040	5040	5040	5040	1
512	20250307	122100	42961245	5000	5000	5000	5000	0
513	20250307	122000	42961245	5000	5000	5000	5000	1
514	20250307	121900	42956245	5040	5040	5040	5040	0
515	20250307	121800	42956245	5040	5040	5040	5040	0
516	20250307	121700	42956245	5040	5040	5040	5040	0
517	20250307	121600	42956245	5040	5040	5040	5040	0
518	20250307	121500	42956245	5040	5040	5040	5040	0
519	20250307	121400	42956245	5040	5040	5040	5040	0
520	20250307	121300	42956245	5040	5040	5040	5040	500
521	20250307	121200	40436245	5010	5010	5010	5010	0
522	20250307	121100	40436245	5010	5010	5010	5010	0
523	20250307	121000	40436245	5010	5010	5010	5010	0
524	20250307	120900	40436245	5010	5010	5010	5010	0
525	20250307	120800	40436245	5010	5010	5010	5010	0
526	20250307	120700	40436245	5010	5010	5010	5010	0
527	20250307	120600	40436245	5010	5010	5010	5010	0
528	20250307	120500	40436245	5010	5010	5010	5010	0
529	20250307	120400	40436245	5010	5010	5010	5010	0
530	20250307	120300	40436245	5010	5010	5010	5010	0
531	20250307	120200	40436245	5010	5010	5010	5010	0
532	20250307	120100	40436245	5010	5010	5010	5010	0
533	20250307	120000	40436245	5010	5010	5010	5010	0
534	20250307	115900	40436245	5010	5010	5010	5010	0
535	20250307	115800	40436245	5010	5010	5010	5010	0
536	20250307	115700	40436245	5010	5010	5010	5010	751
537	20250307	115600	36673735	5040	5040	5040	5040	0
538	20250307	115500	36673735	5040	5040	5040	5040	0
539	20250307	115400	36673735	5040	5040	5040	5040	0
540	20250307	115300	36673735	5040	5040	5040	5040	0
541	20250307	115200	36673735	5040	5040	5040	5040	0
542	20250307	115100	36673735	5040	5040	5040	5040	0
543	20250307	115000	36673735	5040	5040	5040	5040	0
544	20250307	114900	36673735	5040	5040	5040	5040	0
545	20250307	114800	36673735	5040	5040	5040	5040	0
546	20250307	114700	36673735	5040	5040	5040	5040	0
547	20250307	114600	36673735	5040	5040	5040	5040	0
548	20250307	114500	36673735	5040	5040	5040	5040	0
549	20250307	114400	36673735	5040	5040	5040	5040	0
550	20250307	114300	36673735	5040	5040	5040	5040	0
551	20250307	114200	36673735	5040	5040	5040	5040	0
552	20250307	114100	36673735	5040	5040	5040	5040	0
553	20250307	114000	36673735	5040	5040	5040	5040	100
554	20250307	113900	36169735	5040	5040	5040	5040	0
555	20250307	113800	36169735	5040	5040	5040	5040	0
556	20250307	113700	36169735	5040	5040	5040	5040	0
557	20250307	113600	36169735	5040	5040	5040	5040	0
558	20250307	113500	36169735	5040	5040	5040	5040	1
559	20250307	113400	36164695	5010	5010	5010	5010	0
560	20250307	113300	36164695	5010	5010	5010	5010	0
561	20250307	113200	36164695	5010	5010	5010	5010	0
562	20250307	113100	36164695	5010	5010	5010	5010	0
563	20250307	113000	36164695	5010	5010	5010	5010	1
564	20250307	112900	36159685	5010	5010	5010	5010	119
565	20250307	112800	35563495	5040	5040	5040	5040	0
566	20250307	112700	35563495	5040	5040	5040	5040	10
567	20250307	112600	35513095	5050	5050	5050	5050	0
568	20250307	112500	35513095	5050	5050	5050	5050	0
569	20250307	112400	35513095	5050	5050	5050	5050	0
570	20250307	112300	35513095	5050	5050	5050	5050	0
571	20250307	112200	35513095	5050	5050	5050	5050	0
572	20250307	112100	35513095	5050	5050	5050	5050	0
573	20250307	112000	35513095	5050	5050	5050	5050	0
574	20250307	111900	35513095	5050	5050	5050	5050	100
575	20250307	111800	35008095	5050	5050	5050	5050	100
576	20250307	111700	34503095	5050	5050	5050	5050	0
577	20250307	111600	34503095	5050	5050	5050	5050	0
578	20250307	111500	34503095	5050	5050	5050	5050	100
579	20250307	111400	33998095	5050	5050	5050	5050	0
580	20250307	111300	33998095	5050	5050	5050	5050	100
581	20250307	111200	33493095	5050	5050	5050	5050	0
582	20250307	111100	33493095	5050	5050	5050	5050	0
583	20250307	111000	33493095	5050	5050	5050	5050	0
584	20250307	110900	33493095	5050	5050	5050	5050	100
585	20250307	110800	32988095	5050	5050	5050	5050	0
586	20250307	110700	32988095	5050	5050	5050	5050	1
587	20250307	110600	32983045	5030	5030	5030	5030	0
588	20250307	110500	32983045	5030	5030	5030	5030	100
589	20250307	110400	32480045	5030	5030	5030	5030	3
590	20250307	110300	32464955	5010	5010	5010	5010	0
591	20250307	110200	32464955	5010	5010	5010	5010	0
592	20250307	110100	32464955	5010	5010	5010	5010	30
593	20250307	110000	32314655	5050	5050	5050	5050	0
594	20250307	105900	32314655	5050	5050	5050	5050	100
595	20250307	105800	31809655	5050	5050	5050	5050	0
596	20250307	105700	31809655	5050	5050	5050	5050	0
597	20250307	105600	31809655	5050	5050	5050	5050	0
598	20250307	105500	31809655	5050	5050	5050	5050	0
599	20250307	105400	31809655	5050	5050	5050	5050	100
600	20250307	105300	31304655	5060	5060	5060	5060	0
601	20250307	105200	31304655	5060	5060	5060	5060	0
602	20250307	105100	31304655	5060	5060	5060	5060	0
603	20250307	105000	31304655	5060	5060	5060	5060	0
604	20250307	104900	31304655	5060	5060	5060	5060	40
605	20250307	104800	31102255	5030	5030	5030	5030	0
606	20250307	104700	31102255	5030	5030	5030	5030	0
607	20250307	104600	31102255	5030	5030	5030	5030	0
608	20250307	104500	31102255	5030	5030	5030	5030	0
609	20250307	104400	31102255	5030	5030	5030	5030	0
610	20250307	104300	31102255	5030	5030	5030	5030	0
611	20250307	104200	31102255	5030	5030	5030	5030	400
612	20250307	104100	29090255	5040	5040	5040	5040	0
613	20250307	104000	29090255	5040	5040	5040	5040	0
614	20250307	103900	29090255	5040	5040	5040	5040	0
615	20250307	103800	29090255	5040	5040	5040	5040	0
616	20250307	103700	29090255	5040	5040	5040	5040	0
617	20250307	103600	29090255	5040	5040	5040	5040	0
618	20250307	103500	29090255	5040	5040	5040	5040	0
619	20250307	103400	29090255	5040	5040	5040	5040	0
620	20250307	103300	29090255	5040	5040	5040	5040	0
621	20250307	103200	29090255	5040	5040	5040	5040	0
622	20250307	103100	29090255	5040	5040	5040	5040	0
623	20250307	103000	29090255	5040	5040	5040	5040	0
624	20250307	102900	29090255	5040	5040	5040	5040	111
625	20250307	102800	28530815	5040	5040	5040	5040	0
626	20250307	102700	28530815	5040	5040	5040	5040	0
627	20250307	102600	28530815	5040	5040	5040	5040	0
628	20250307	102500	28530815	5040	5040	5040	5040	100
629	20250307	102400	28026815	5040	5040	5040	5040	0
630	20250307	102300	28026815	5040	5040	5040	5040	0
631	20250307	102200	28026815	5040	5040	5040	5040	0
632	20250307	102100	28026815	5040	5040	5040	5040	0
633	20250307	102000	28026815	5040	5040	5040	5040	40
634	20250307	101900	27825215	5040	5040	5040	5040	0
635	20250307	101800	27825215	5040	5040	5040	5040	200
636	20250307	101700	26817215	5040	5040	5040	5040	0
637	20250307	101600	26817215	5040	5040	5040	5040	0
638	20250307	101500	26817215	5040	5040	5040	5040	0
639	20250307	101400	26817215	5040	5040	5040	5040	0
640	20250307	101300	26817215	5040	5040	5040	5040	0
641	20250307	101200	26817215	5040	5040	5040	5040	0
642	20250307	101100	26817215	5040	5040	5040	5040	1
643	20250307	101000	26812175	5030	5030	5030	5030	0
644	20250307	100900	26812175	5030	5030	5030	5030	120
645	20250307	100800	26208575	5030	5030	5030	5030	0
646	20250307	100700	26208575	5030	5030	5030	5030	0
647	20250307	100600	26208575	5030	5030	5030	5030	0
648	20250307	100500	26208575	5030	5030	5030	5030	0
649	20250307	100400	26208575	5030	5030	5030	5030	0
650	20250307	100300	26208575	5030	5020	5030	5020	150
651	20250307	100200	25454605	4970	4985	4985	4970	150
652	20250307	100100	24707950	5020	4995	5020	4990	117
653	20250307	100000	24123360	5010	5010	5010	5010	0
654	20250307	095900	24123360	5010	5010	5010	5010	1
655	20250307	095800	24118350	5010	5030	5030	5000	983
656	20250307	095700	19191210	5070	5070	5070	5070	0
657	20250307	095600	19191210	5070	5070	5070	5070	1
658	20250307	095500	19186140	5060	5060	5060	5060	0
659	20250307	095400	19186140	5060	5060	5060	5060	0
660	20250307	095300	19186140	5060	5060	5060	5060	232
661	20250307	095200	18012220	5060	5060	5060	5060	0
662	20250307	095100	18012220	5060	5060	5060	5060	0
663	20250307	095000	18012220	5060	5060	5060	5060	1
664	20250307	094900	18007160	5060	5060	5060	5060	0
665	20250307	094800	18007160	5060	5060	5060	5060	0
666	20250307	094700	18007160	5060	5060	5060	5060	0
667	20250307	094600	18007160	5060	5060	5060	5060	0
668	20250307	094500	18007160	5060	5060	5060	5060	0
669	20250307	094400	18007160	5060	5060	5060	5060	0
670	20250307	094300	18007160	5060	5060	5060	5060	0
671	20250307	094200	18007160	5060	5060	5060	5060	0
672	20250307	094100	18007160	5060	5060	5060	5060	0
673	20250307	094000	18007160	5060	5040	5060	5020	62
674	20250307	093900	17694890	5080	5080	5080	5080	0
675	20250307	093800	17694890	5080	5080	5080	5080	0
676	20250307	093700	17694890	5080	5080	5080	5080	1
677	20250307	093600	17689810	5030	5030	5030	5030	8
678	20250307	093500	17649570	5100	5100	5100	5100	0
679	20250307	093400	17649570	5100	5100	5100	5100	0
680	20250307	093300	17649570	5100	5100	5100	5100	0
681	20250307	093200	17649570	5100	5100	5100	5100	0
682	20250307	093100	17649570	5100	5100	5100	5100	1
683	20250307	093000	17644470	5060	5100	5100	5060	576
684	20250307	092900	14725910	5110	5110	5110	5110	0
685	20250307	092800	14725910	5110	5110	5110	5110	0
686	20250307	092700	14725910	5110	5110	5110	5110	0
687	20250307	092600	14725910	5110	5110	5110	5110	1
688	20250307	092500	14720800	5100	5100	5100	5100	0
689	20250307	092400	14720800	5100	5100	5100	5100	0
690	20250307	092300	14720800	5100	5100	5100	5100	0
691	20250307	092200	14720800	5100	5100	5100	5100	286
692	20250307	092100	13262200	5100	5100	5100	5100	0
693	20250307	092000	13262200	5100	5100	5100	5100	1
694	20250307	091900	13257100	5100	5100	5100	5100	0
695	20250307	091800	13257100	5100	5100	5100	5100	264
696	20250307	091700	11910700	5100	5100	5100	5100	0
697	20250307	091600	11910700	5100	5100	5100	5100	0
698	20250307	091500	11910700	5100	5100	5100	5100	0
699	20250307	091400	11910700	5100	5100	5100	5100	0
700	20250307	091300	11910700	5100	5100	5100	5100	0
701	20250307	091200	11910700	5100	5100	5100	5100	1
702	20250307	091100	11905600	5070	5070	5070	5070	0
703	20250307	091000	11905600	5070	5070	5070	5070	0
704	20250307	090900	11905600	5070	5070	5070	5070	0
705	20250307	090800	11905600	5070	5120	5120	5070	20
706	20250307	090700	11804100	5130	5100	5130	5100	1568
707	20250307	090600	3807270	5120	5120	5120	5120	0
708	20250307	090500	3807270	5120	5120	5120	5120	19
709	20250307	090400	3709990	5120	5120	5120	5120	1
710	20250307	090300	3704870	5100	5100	5100	5100	442
711	20250307	090200	1450670	5100	5100	5100	5100	1
712	20250307	090100	1445570	5120	5120	5120	5120	0
713	20250307	090000	1445570	5120	5070	5120	5070	54