KissMeData/159010/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	203500	149944305	4925	4925	4925	4925	328
3	20250305	203400	149944305	4925	4925	4925	4925	0
4	20250305	203300	149944305	4925	4925	4925	4925	0
5	20250305	203200	149944305	4925	4925	4925	4925	0
6	20250305	203100	149944305	4925	4925	4925	4925	0
7	20250305	203000	149944305	4925	4925	4925	4925	0
8	20250305	202900	149944305	4925	4925	4925	4925	0
9	20250305	202800	149944305	4925	4925	4925	4925	0
10	20250305	202700	149944305	4925	4925	4925	4925	0
11	20250305	202600	149944305	4925	4925	4925	4925	0
12	20250305	202500	149944305	4925	4925	4925	4925	0
13	20250305	202400	149944305	4925	4925	4925	4925	0
14	20250305	202300	149944305	4925	4925	4925	4925	0
15	20250305	202200	149944305	4925	4925	4925	4925	0
16	20250305	202100	149944305	4925	4925	4925	4925	0
17	20250305	202000	149944305	4925	4925	4925	4925	0
18	20250305	201900	149944305	4925	4925	4925	4925	0
19	20250305	201800	149944305	4925	4925	4925	4925	0
20	20250305	201700	149944305	4925	4925	4925	4925	0
21	20250305	201600	149944305	4925	4925	4925	4925	0
22	20250305	201500	149944305	4925	4925	4925	4925	0
23	20250305	201400	149944305	4925	4925	4925	4925	0
24	20250305	201300	149944305	4925	4925	4925	4925	0
25	20250305	201200	149944305	4925	4925	4925	4925	0
26	20250305	201100	149944305	4925	4925	4925	4925	0
27	20250305	201000	149944305	4925	4925	4925	4925	0
28	20250305	200900	149944305	4925	4925	4925	4925	0
29	20250305	200800	149944305	4925	4925	4925	4925	0
30	20250305	200700	149944305	4925	4925	4925	4925	0
31	20250305	200600	149944305	4925	4925	4925	4925	0
32	20250305	200500	149944305	4925	4925	4925	4925	328
33	20250305	200400	149944305	4925	4925	4925	4925	0
34	20250305	200300	149944305	4925	4925	4925	4925	0
35	20250305	200200	149944305	4925	4925	4925	4925	0
36	20250305	200100	149944305	4925	4925	4925	4925	0
37	20250305	200000	149944305	4925	4925	4925	4925	0
38	20250305	195900	149944305	4925	4925	4925	4925	0
39	20250305	195800	149944305	4925	4925	4925	4925	0
40	20250305	195700	149944305	4925	4925	4925	4925	0
41	20250305	195600	149944305	4925	4925	4925	4925	0
42	20250305	195500	149944305	4925	4925	4925	4925	0
43	20250305	195400	149944305	4925	4925	4925	4925	0
44	20250305	195300	149944305	4925	4925	4925	4925	0
45	20250305	195200	149944305	4925	4925	4925	4925	0
46	20250305	195100	149944305	4925	4925	4925	4925	0
47	20250305	195000	149944305	4925	4925	4925	4925	0
48	20250305	194900	149944305	4925	4925	4925	4925	0
49	20250305	194800	149944305	4925	4925	4925	4925	0
50	20250305	194700	149944305	4925	4925	4925	4925	0
51	20250305	194600	149944305	4925	4925	4925	4925	0
52	20250305	194500	149944305	4925	4925	4925	4925	0
53	20250305	194400	149944305	4925	4925	4925	4925	0
54	20250305	194300	149944305	4925	4925	4925	4925	0
55	20250305	194200	149944305	4925	4925	4925	4925	0
56	20250305	194100	149944305	4925	4925	4925	4925	0
57	20250305	194000	149944305	4925	4925	4925	4925	0
58	20250305	193900	149944305	4925	4925	4925	4925	0
59	20250305	193800	149944305	4925	4925	4925	4925	0
60	20250305	193700	149944305	4925	4925	4925	4925	0
61	20250305	193600	149944305	4925	4925	4925	4925	0
62	20250305	193500	149944305	4925	4925	4925	4925	328
63	20250305	193400	149944305	4925	4925	4925	4925	0
64	20250305	193300	149944305	4925	4925	4925	4925	0
65	20250305	193200	149944305	4925	4925	4925	4925	0
66	20250305	193100	149944305	4925	4925	4925	4925	0
67	20250305	193000	149944305	4925	4925	4925	4925	0
68	20250305	192900	149944305	4925	4925	4925	4925	0
69	20250305	192800	149944305	4925	4925	4925	4925	0
70	20250305	192700	149944305	4925	4925	4925	4925	0
71	20250305	192600	149944305	4925	4925	4925	4925	0
72	20250305	192500	149944305	4925	4925	4925	4925	0
73	20250305	192400	149944305	4925	4925	4925	4925	0
74	20250305	192300	149944305	4925	4925	4925	4925	0
75	20250305	192200	149944305	4925	4925	4925	4925	0
76	20250305	192100	149944305	4925	4925	4925	4925	0
77	20250305	192000	149944305	4925	4925	4925	4925	0
78	20250305	191900	149944305	4925	4925	4925	4925	0
79	20250305	191800	149944305	4925	4925	4925	4925	0
80	20250305	191700	149944305	4925	4925	4925	4925	0
81	20250305	191600	149944305	4925	4925	4925	4925	0
82	20250305	191500	149944305	4925	4925	4925	4925	0
83	20250305	191400	149944305	4925	4925	4925	4925	0
84	20250305	191300	149944305	4925	4925	4925	4925	0
85	20250305	191200	149944305	4925	4925	4925	4925	0
86	20250305	191100	149944305	4925	4925	4925	4925	0
87	20250305	191000	149944305	4925	4925	4925	4925	0
88	20250305	190900	149944305	4925	4925	4925	4925	0
89	20250305	190800	149944305	4925	4925	4925	4925	0
90	20250305	190700	149944305	4925	4925	4925	4925	0
91	20250305	190600	149944305	4925	4925	4925	4925	0
92	20250305	190500	149944305	4925	4925	4925	4925	328
93	20250305	190400	149944305	4925	4925	4925	4925	0
94	20250305	190300	149944305	4925	4925	4925	4925	0
95	20250305	190200	149944305	4925	4925	4925	4925	0
96	20250305	190100	149944305	4925	4925	4925	4925	0
97	20250305	190000	149944305	4925	4925	4925	4925	0
98	20250305	185900	149944305	4925	4925	4925	4925	0
99	20250305	185800	149944305	4925	4925	4925	4925	0
100	20250305	185700	149944305	4925	4925	4925	4925	0
101	20250305	185600	149944305	4925	4925	4925	4925	0
102	20250305	185500	149944305	4925	4925	4925	4925	0
103	20250305	185400	149944305	4925	4925	4925	4925	0
104	20250305	185300	149944305	4925	4925	4925	4925	0
105	20250305	185200	149944305	4925	4925	4925	4925	0
106	20250305	185100	149944305	4925	4925	4925	4925	0
107	20250305	185000	149944305	4925	4925	4925	4925	0
108	20250305	184900	149944305	4925	4925	4925	4925	0
109	20250305	184800	149944305	4925	4925	4925	4925	0
110	20250305	184700	149944305	4925	4925	4925	4925	0
111	20250305	184600	149944305	4925	4925	4925	4925	0
112	20250305	184500	149944305	4925	4925	4925	4925	0
113	20250305	184400	149944305	4925	4925	4925	4925	0
114	20250305	184300	149944305	4925	4925	4925	4925	0
115	20250305	184200	149944305	4925	4925	4925	4925	0
116	20250305	184100	149944305	4925	4925	4925	4925	0
117	20250305	184000	149944305	4925	4925	4925	4925	0
118	20250305	183900	149944305	4925	4925	4925	4925	0
119	20250305	183800	149944305	4925	4925	4925	4925	0
120	20250305	183700	149944305	4925	4925	4925	4925	0
121	20250305	183600	149944305	4925	4925	4925	4925	0
122	20250305	183500	149944305	4925	4925	4925	4925	328
123	20250305	183400	149944305	4925	4925	4925	4925	0
124	20250305	183300	149944305	4925	4925	4925	4925	0
125	20250305	183200	149944305	4925	4925	4925	4925	0
126	20250305	183100	149944305	4925	4925	4925	4925	0
127	20250305	183000	149944305	4925	4925	4925	4925	0
128	20250305	182900	149944305	4925	4925	4925	4925	0
129	20250305	182800	149944305	4925	4925	4925	4925	0
130	20250305	182700	149944305	4925	4925	4925	4925	0
131	20250305	182600	149944305	4925	4925	4925	4925	0
132	20250305	182500	149944305	4925	4925	4925	4925	0
133	20250305	182400	149944305	4925	4925	4925	4925	0
134	20250305	182300	149944305	4925	4925	4925	4925	0
135	20250305	182200	149944305	4925	4925	4925	4925	0
136	20250305	182100	149944305	4925	4925	4925	4925	0
137	20250305	182000	149944305	4925	4925	4925	4925	0
138	20250305	181900	149944305	4925	4925	4925	4925	0
139	20250305	181800	149944305	4925	4925	4925	4925	0
140	20250305	181700	149944305	4925	4925	4925	4925	0
141	20250305	181600	149944305	4925	4925	4925	4925	0
142	20250305	181500	149944305	4925	4925	4925	4925	0
143	20250305	181400	149944305	4925	4925	4925	4925	0
144	20250305	181300	149944305	4925	4925	4925	4925	0
145	20250305	181200	149944305	4925	4925	4925	4925	0
146	20250305	181100	149944305	4925	4925	4925	4925	0
147	20250305	181000	149944305	4925	4925	4925	4925	0
148	20250305	180900	149944305	4925	4925	4925	4925	0
149	20250305	180800	149944305	4925	4925	4925	4925	0
150	20250305	180700	149944305	4925	4925	4925	4925	0
151	20250305	180600	149944305	4925	4925	4925	4925	0
152	20250305	180500	149944305	4925	4925	4925	4925	328
153	20250305	180400	149944305	4925	4925	4925	4925	0
154	20250305	180300	149944305	4925	4925	4925	4925	0
155	20250305	180200	149944305	4925	4925	4925	4925	0
156	20250305	180100	149944305	4925	4925	4925	4925	0
157	20250305	180000	149944305	4925	4925	4925	4925	0
158	20250305	175900	149944305	4925	4925	4925	4925	0
159	20250305	175800	149944305	4925	4925	4925	4925	0
160	20250305	175700	149944305	4925	4925	4925	4925	0
161	20250305	175600	149944305	4925	4925	4925	4925	0
162	20250305	175500	149944305	4925	4925	4925	4925	0
163	20250305	175400	149944305	4925	4925	4925	4925	0
164	20250305	175300	149944305	4925	4925	4925	4925	0
165	20250305	175200	149944305	4925	4925	4925	4925	0
166	20250305	175100	149944305	4925	4925	4925	4925	0
167	20250305	175000	149944305	4925	4925	4925	4925	0
168	20250305	174900	149944305	4925	4925	4925	4925	0
169	20250305	174800	149944305	4925	4925	4925	4925	0
170	20250305	174700	149944305	4925	4925	4925	4925	0
171	20250305	174600	149944305	4925	4925	4925	4925	0
172	20250305	174500	149944305	4925	4925	4925	4925	0
173	20250305	174400	149944305	4925	4925	4925	4925	0
174	20250305	174300	149944305	4925	4925	4925	4925	0
175	20250305	174200	149944305	4925	4925	4925	4925	0
176	20250305	174100	149944305	4925	4925	4925	4925	0
177	20250305	174000	149944305	4925	4925	4925	4925	0
178	20250305	173900	149944305	4925	4925	4925	4925	0
179	20250305	173800	149944305	4925	4925	4925	4925	0
180	20250305	173700	149944305	4925	4925	4925	4925	0
181	20250305	173600	149944305	4925	4925	4925	4925	0
182	20250305	173500	149944305	4925	4925	4925	4925	328
183	20250305	173400	149944305	4925	4925	4925	4925	0
184	20250305	173300	149944305	4925	4925	4925	4925	0
185	20250305	173200	149944305	4925	4925	4925	4925	0
186	20250305	173100	149944305	4925	4925	4925	4925	0
187	20250305	173000	149944305	4925	4925	4925	4925	0
188	20250305	172900	149944305	4925	4925	4925	4925	0
189	20250305	172800	149944305	4925	4925	4925	4925	0
190	20250305	172700	149944305	4925	4925	4925	4925	0
191	20250305	172600	149944305	4925	4925	4925	4925	0
192	20250305	172500	149944305	4925	4925	4925	4925	0
193	20250305	172400	149944305	4925	4925	4925	4925	0
194	20250305	172300	149944305	4925	4925	4925	4925	0
195	20250305	172200	149944305	4925	4925	4925	4925	0
196	20250305	172100	149944305	4925	4925	4925	4925	0
197	20250305	172000	149944305	4925	4925	4925	4925	0
198	20250305	171900	149944305	4925	4925	4925	4925	0
199	20250305	171800	149944305	4925	4925	4925	4925	0
200	20250305	171700	149944305	4925	4925	4925	4925	0
201	20250305	171600	149944305	4925	4925	4925	4925	0
202	20250305	171500	149944305	4925	4925	4925	4925	0
203	20250305	171400	149944305	4925	4925	4925	4925	0
204	20250305	171300	149944305	4925	4925	4925	4925	0
205	20250305	171200	149944305	4925	4925	4925	4925	0
206	20250305	171100	149944305	4925	4925	4925	4925	0
207	20250305	171000	149944305	4925	4925	4925	4925	0
208	20250305	170900	149944305	4925	4925	4925	4925	0
209	20250305	170800	149944305	4925	4925	4925	4925	0
210	20250305	170700	149944305	4925	4925	4925	4925	0
211	20250305	170600	149944305	4925	4925	4925	4925	0
212	20250305	170500	149944305	4925	4925	4925	4925	328
213	20250305	170400	149944305	4925	4925	4925	4925	0
214	20250305	170300	149944305	4925	4925	4925	4925	0
215	20250305	170200	149944305	4925	4925	4925	4925	0
216	20250305	170100	149944305	4925	4925	4925	4925	0
217	20250305	170000	149944305	4925	4925	4925	4925	0
218	20250305	165900	149944305	4925	4925	4925	4925	0
219	20250305	165800	149944305	4925	4925	4925	4925	0
220	20250305	165700	149944305	4925	4925	4925	4925	0
221	20250305	165600	149944305	4925	4925	4925	4925	0
222	20250305	165500	149944305	4925	4925	4925	4925	0
223	20250305	165400	149944305	4925	4925	4925	4925	0
224	20250305	165300	149944305	4925	4925	4925	4925	0
225	20250305	165200	149944305	4925	4925	4925	4925	0
226	20250305	165100	149944305	4925	4925	4925	4925	0
227	20250305	165000	149944305	4925	4925	4925	4925	0
228	20250305	164900	149944305	4925	4925	4925	4925	0
229	20250305	164800	149944305	4925	4925	4925	4925	0
230	20250305	164700	149944305	4925	4925	4925	4925	0
231	20250305	164600	149944305	4925	4925	4925	4925	0
232	20250305	164500	149944305	4925	4925	4925	4925	0
233	20250305	164400	149944305	4925	4925	4925	4925	0
234	20250305	164300	149944305	4925	4925	4925	4925	0
235	20250305	164200	149944305	4925	4925	4925	4925	0
236	20250305	164100	149944305	4925	4925	4925	4925	0
237	20250305	164000	149944305	4925	4925	4925	4925	0
238	20250305	163900	149944305	4925	4925	4925	4925	0
239	20250305	163800	149944305	4925	4925	4925	4925	0
240	20250305	163700	149944305	4925	4925	4925	4925	0
241	20250305	163600	149944305	4925	4925	4925	4925	0
242	20250305	163500	149944305	4925	4925	4925	4925	328
243	20250305	163400	149944305	4925	4925	4925	4925	0
244	20250305	163300	149944305	4925	4925	4925	4925	0
245	20250305	163200	149944305	4925	4925	4925	4925	0
246	20250305	163100	149944305	4925	4925	4925	4925	0
247	20250305	163000	149944305	4925	4925	4925	4925	0
248	20250305	162900	149944305	4925	4925	4925	4925	0
249	20250305	162800	149944305	4925	4925	4925	4925	0
250	20250305	162700	149944305	4925	4925	4925	4925	0
251	20250305	162600	149944305	4925	4925	4925	4925	0
252	20250305	162500	149944305	4925	4925	4925	4925	0
253	20250305	162400	149944305	4925	4925	4925	4925	0
254	20250305	162300	149944305	4925	4925	4925	4925	0
255	20250305	162200	149944305	4925	4925	4925	4925	0
256	20250305	162100	149944305	4925	4925	4925	4925	0
257	20250305	162000	149944305	4925	4925	4925	4925	0
258	20250305	161900	149944305	4925	4925	4925	4925	0
259	20250305	161800	149944305	4925	4925	4925	4925	0
260	20250305	161700	149944305	4925	4925	4925	4925	0
261	20250305	161600	149944305	4925	4925	4925	4925	0
262	20250305	161500	149944305	4925	4925	4925	4925	0
263	20250305	161400	149944305	4925	4925	4925	4925	0
264	20250305	161300	149944305	4925	4925	4925	4925	0
265	20250305	161200	149944305	4925	4925	4925	4925	0
266	20250305	161100	149944305	4925	4925	4925	4925	0
267	20250305	161000	149944305	4925	4925	4925	4925	0
268	20250305	160900	149944305	4925	4925	4925	4925	0
269	20250305	160800	149944305	4925	4925	4925	4925	0
270	20250305	160700	149944305	4925	4925	4925	4925	0
271	20250305	160600	149944305	4925	4925	4925	4925	0
272	20250305	160500	149944305	4925	4925	4925	4925	328
273	20250305	160400	149944305	4925	4925	4925	4925	0
274	20250305	160300	149944305	4925	4925	4925	4925	0
275	20250305	160200	149944305	4925	4925	4925	4925	0
276	20250305	160100	149944305	4925	4925	4925	4925	0
277	20250305	160000	149944305	4925	4925	4925	4925	0
278	20250305	155900	149944305	4925	4925	4925	4925	0
279	20250305	155800	149944305	4925	4925	4925	4925	0
280	20250305	155700	149944305	4925	4925	4925	4925	0
281	20250305	155600	149944305	4925	4925	4925	4925	0
282	20250305	155500	149944305	4925	4925	4925	4925	0
283	20250305	155400	149944305	4925	4925	4925	4925	0
284	20250305	155300	149944305	4925	4925	4925	4925	0
285	20250305	155200	149944305	4925	4925	4925	4925	0
286	20250305	155100	149944305	4925	4925	4925	4925	0
287	20250305	155000	149944305	4925	4925	4925	4925	0
288	20250305	154900	149944305	4925	4925	4925	4925	0
289	20250305	154800	149944305	4925	4925	4925	4925	0
290	20250305	154700	149944305	4925	4925	4925	4925	0
291	20250305	154600	149944305	4925	4925	4925	4925	0
292	20250305	154500	149944305	4925	4925	4925	4925	0
293	20250305	154400	149944305	4925	4925	4925	4925	0
294	20250305	154300	149944305	4925	4925	4925	4925	0
295	20250305	154200	149944305	4925	4925	4925	4925	0
296	20250305	154100	149944305	4925	4925	4925	4925	0
297	20250305	154000	149944305	4925	4925	4925	4925	0
298	20250305	153900	149944305	4925	4925	4925	4925	0
299	20250305	153800	149944305	4925	4925	4925	4925	0
300	20250305	153700	149944305	4925	4925	4925	4925	0
301	20250305	153600	149944305	4925	4925	4925	4925	0
302	20250305	153500	149944305	4925	4925	4925	4925	328
303	20250305	153400	149944305	4925	4925	4925	4925	0
304	20250305	153300	149944305	4925	4925	4925	4925	0
305	20250305	153200	149944305	4925	4925	4925	4925	0
306	20250305	153100	149944305	4925	4925	4925	4925	0
307	20250305	153000	149944305	4925	4925	4925	4925	328
308	20250305	152900	148328905	4940	4940	4940	4940	0
309	20250305	152800	148328905	4940	4940	4940	4940	0
310	20250305	152700	148328905	4940	4940	4940	4940	0
311	20250305	152600	148328905	4940	4940	4940	4940	0
312	20250305	152500	148328905	4940	4940	4940	4940	0
313	20250305	152400	148328905	4940	4940	4940	4940	0
314	20250305	152300	148328905	4940	4940	4940	4940	0
315	20250305	152200	148328905	4940	4940	4940	4940	0
316	20250305	152100	148328905	4940	4940	4940	4940	0
317	20250305	152000	148328905	4940	4940	4940	4940	0
318	20250305	151900	148328905	4940	4940	4940	4940	109
319	20250305	151800	147790445	4940	4940	4940	4940	1
320	20250305	151700	147785505	4935	4935	4935	4935	0
321	20250305	151600	147785505	4935	4935	4935	4935	0
322	20250305	151500	147785505	4935	4935	4935	4935	0
323	20250305	151400	147785505	4935	4935	4935	4935	2
324	20250305	151300	147775635	4935	4935	4935	4935	0
325	20250305	151200	147775635	4935	4940	4940	4935	1058
326	20250305	151100	142549365	4940	4940	4940	4940	9
327	20250305	151000	142504905	4935	4945	4955	4935	1429
328	20250305	150900	135447175	4955	4955	4955	4955	1
329	20250305	150800	135442220	4945	4945	4945	4945	2135
330	20250305	150700	124884645	4945	4945	4945	4940	1113
331	20250305	150600	119381010	4940	4945	4945	4940	170
332	20250305	150500	118541165	4945	5000	5000	4945	2247
333	20250305	150400	107421620	5000	5000	5000	5000	0
334	20250305	150300	107421620	5000	5000	5000	5000	1
335	20250305	150200	107416620	4980	4965	5000	4965	932
336	20250305	150100	102786190	4965	4975	4990	4965	2235
337	20250305	150000	91683980	4975	4975	4975	4975	16
338	20250305	145900	91604380	4965	4990	4990	4965	2956
339	20250305	145800	76899410	4975	4995	5000	4975	3091
340	20250305	145700	61475155	5030	5030	5030	5030	0
341	20250305	145600	61475155	5030	5030	5030	5030	6
342	20250305	145500	61444975	5030	5030	5030	5030	0
343	20250305	145400	61444975	5030	5030	5030	5030	0
344	20250305	145300	61444975	5030	5030	5030	5030	0
345	20250305	145200	61444975	5030	5010	5030	5000	810
346	20250305	145100	57385665	5000	5010	5010	5000	410
347	20250305	145000	55333895	5010	5010	5010	5010	0
348	20250305	144900	55333895	5010	5010	5010	5010	0
349	20250305	144800	55333895	5010	5010	5010	5010	0
350	20250305	144700	55333895	5010	5010	5010	5010	0
351	20250305	144600	55333895	5010	5010	5010	5010	6
352	20250305	144500	55303835	5040	5040	5040	5040	0
353	20250305	144400	55303835	5040	5040	5040	5040	0
354	20250305	144300	55303835	5040	5040	5040	5040	0
355	20250305	144200	55303835	5040	5040	5040	5040	0
356	20250305	144100	55303835	5040	5030	5040	5030	1137
357	20250305	144000	49584465	5020	5020	5020	5020	150
358	20250305	143900	48831465	5030	5030	5030	5030	0
359	20250305	143800	48831465	5030	5030	5030	5030	0
360	20250305	143700	48831465	5030	5030	5030	5030	0
361	20250305	143600	48831465	5030	5030	5030	5020	153
362	20250305	143500	48062045	5050	5050	5050	5050	0
363	20250305	143400	48062045	5050	5050	5050	5050	0
364	20250305	143300	48062045	5050	5050	5050	5050	0
365	20250305	143200	48062045	5050	5050	5050	5050	0
366	20250305	143100	48062045	5050	5050	5050	5050	0
367	20250305	143000	48062045	5050	5050	5050	5050	0
368	20250305	142900	48062045	5050	5050	5050	5050	0
369	20250305	142800	48062045	5050	5050	5050	5050	0
370	20250305	142700	48062045	5050	5050	5050	5050	0
371	20250305	142600	48062045	5050	5050	5050	5050	0
372	20250305	142500	48062045	5050	5050	5050	5050	0
373	20250305	142400	48062045	5050	5050	5050	5050	0
374	20250305	142300	48062045	5050	5050	5050	5050	0
375	20250305	142200	48062045	5050	5050	5050	5050	0
376	20250305	142100	48062045	5050	5050	5050	5050	0
377	20250305	142000	48062045	5050	5050	5050	5050	0
378	20250305	141900	48062045	5050	5050	5050	5050	0
379	20250305	141800	48062045	5050	5050	5050	5050	0
380	20250305	141700	48062045	5050	5050	5050	5050	0
381	20250305	141600	48062045	5050	5050	5050	5050	0
382	20250305	141500	48062045	5050	5050	5050	5050	1
383	20250305	141400	48056995	5040	5040	5040	5040	0
384	20250305	141300	48056995	5040	5040	5040	5040	0
385	20250305	141200	48056995	5040	5040	5040	5040	0
386	20250305	141100	48056995	5040	5040	5040	5040	0
387	20250305	141000	48056995	5040	5040	5040	5040	0
388	20250305	140900	48056995	5040	5040	5040	5040	0
389	20250305	140800	48056995	5040	5030	5040	5030	238
390	20250305	140700	46859475	5040	5040	5040	5040	0
391	20250305	140600	46859475	5040	5040	5040	5040	0
392	20250305	140500	46859475	5040	5040	5040	5040	0
393	20250305	140400	46859475	5040	5040	5040	5040	1
394	20250305	140300	46854435	5030	5030	5030	5030	0
395	20250305	140200	46854435	5030	5030	5030	5030	111
396	20250305	140100	46296105	5030	5030	5030	5030	0
397	20250305	140000	46296105	5030	5030	5030	5030	0
398	20250305	135900	46296105	5030	5030	5030	5030	0
399	20250305	135800	46296105	5030	5030	5030	5030	0
400	20250305	135700	46296105	5030	5030	5030	5030	0
401	20250305	135600	46296105	5030	5030	5030	5030	0
402	20250305	135500	46296105	5030	5030	5030	5030	16
403	20250305	135400	46215625	5030	5030	5030	5030	0
404	20250305	135300	46215625	5030	5030	5030	5030	0
405	20250305	135200	46215625	5030	5030	5030	5030	0
406	20250305	135100	46215625	5030	5030	5030	5030	0
407	20250305	135000	46215625	5030	5030	5030	5030	0
408	20250305	134900	46215625	5030	5030	5030	5030	0
409	20250305	134800	46215625	5030	5030	5030	5030	0
410	20250305	134700	46215625	5030	5030	5030	5030	0
411	20250305	134600	46215625	5030	5030	5030	5030	1
412	20250305	134500	46210595	5020	5020	5020	5020	0
413	20250305	134400	46210595	5020	5020	5020	5020	0
414	20250305	134300	46210595	5020	5020	5020	5020	0
415	20250305	134200	46210595	5020	5020	5020	5020	232
416	20250305	134100	45045955	5020	5020	5020	5020	0
417	20250305	134000	45045955	5020	5020	5020	5020	0
418	20250305	133900	45045955	5020	5020	5020	5020	0
419	20250305	133800	45045955	5020	5020	5020	5020	0
420	20250305	133700	45045955	5020	5020	5020	5020	0
421	20250305	133600	45045955	5020	5020	5020	5020	0
422	20250305	133500	45045955	5020	5020	5020	5020	0
423	20250305	133400	45045955	5020	5020	5020	5020	0
424	20250305	133300	45045955	5020	5020	5020	5020	1
425	20250305	133200	45040935	5030	5030	5030	5030	0
426	20250305	133100	45040935	5030	5030	5030	5030	0
427	20250305	133000	45040935	5030	5030	5030	5030	0
428	20250305	132900	45040935	5030	5030	5030	5030	0
429	20250305	132800	45040935	5030	5030	5030	5030	0
430	20250305	132700	45040935	5030	5030	5030	5030	0
431	20250305	132600	45040935	5030	5030	5030	5030	0
432	20250305	132500	45040935	5030	5030	5030	5030	0
433	20250305	132400	45040935	5030	5030	5030	5030	0
434	20250305	132300	45040935	5030	5030	5030	5030	0
435	20250305	132200	45040935	5030	5030	5030	5030	0
436	20250305	132100	45040935	5030	5030	5030	5030	0
437	20250305	132000	45040935	5030	5030	5030	5030	0
438	20250305	131900	45040935	5030	5030	5030	5030	0
439	20250305	131800	45040935	5030	5030	5030	5030	0
440	20250305	131700	45040935	5030	5030	5030	5030	0
441	20250305	131600	45040935	5030	5030	5030	5030	0
442	20250305	131500	45040935	5030	5030	5030	5030	0
443	20250305	131400	45040935	5030	5030	5030	5030	0
444	20250305	131300	45040935	5030	5030	5030	5030	0
445	20250305	131200	45040935	5030	5030	5030	5030	0
446	20250305	131100	45040935	5030	5030	5030	5030	0
447	20250305	131000	45040935	5030	5030	5030	5030	0
448	20250305	130900	45040935	5030	5030	5030	5030	0
449	20250305	130800	45040935	5030	5030	5030	5030	0
450	20250305	130700	45040935	5030	5030	5030	5030	0
451	20250305	130600	45040935	5030	5030	5030	5030	0
452	20250305	130500	45040935	5030	5030	5030	5030	0
453	20250305	130400	45040935	5030	5030	5030	5030	0
454	20250305	130300	45040935	5030	5030	5030	5030	0
455	20250305	130200	45040935	5030	5030	5030	5030	0
456	20250305	130100	45040935	5030	5030	5030	5030	0
457	20250305	130000	45040935	5030	5030	5030	5030	0
458	20250305	125900	45040935	5030	5030	5030	5030	0
459	20250305	125800	45040935	5030	5030	5030	5030	0
460	20250305	125700	45040935	5030	5030	5030	5030	0
461	20250305	125600	45040935	5030	5030	5030	5030	0
462	20250305	125500	45040935	5030	5030	5030	5030	0
463	20250305	125400	45040935	5030	5030	5030	5030	0
464	20250305	125300	45040935	5030	5030	5030	5030	0
465	20250305	125200	45040935	5030	5030	5030	5030	0
466	20250305	125100	45040935	5030	5030	5030	5030	0
467	20250305	125000	45040935	5030	5030	5030	5030	0
468	20250305	124900	45040935	5030	5030	5030	5030	1
469	20250305	124800	45035905	4995	4995	4995	4995	0
470	20250305	124700	45035905	4995	4995	4995	4995	0
471	20250305	124600	45035905	4995	5000	5000	4995	1000
472	20250305	124500	40037435	5000	5000	5000	5000	0
473	20250305	124400	40037435	5000	5000	5000	5000	0
474	20250305	124300	40037435	5000	5000	5000	5000	150
475	20250305	124200	39287435	5010	5010	5010	5010	0
476	20250305	124100	39287435	5010	5010	5010	5010	0
477	20250305	124000	39287435	5010	5010	5010	5010	0
478	20250305	123900	39287435	5010	5010	5010	5010	0
479	20250305	123800	39287435	5010	5010	5010	5010	0
480	20250305	123700	39287435	5010	5020	5020	5010	2150
481	20250305	123600	28515405	5020	5020	5020	5020	0
482	20250305	123500	28515405	5020	5020	5020	5020	0
483	20250305	123400	28515405	5020	5020	5020	5020	0
484	20250305	123300	28515405	5020	5020	5020	5020	0
485	20250305	123200	28515405	5020	5020	5020	5020	0
486	20250305	123100	28515405	5020	5020	5020	5020	7
487	20250305	123000	28480265	5040	5040	5040	5040	0
488	20250305	122900	28480265	5040	5040	5040	5040	0
489	20250305	122800	28480265	5040	5040	5040	5040	0
490	20250305	122700	28480265	5040	5040	5040	5040	0
491	20250305	122600	28480265	5040	5040	5040	5040	0
492	20250305	122500	28480265	5040	5040	5040	5040	0
493	20250305	122400	28480265	5040	5040	5040	5040	0
494	20250305	122300	28480265	5040	5040	5040	5040	1
495	20250305	122200	28475225	5010	5010	5010	5010	0
496	20250305	122100	28475225	5010	5010	5010	5010	0
497	20250305	122000	28475225	5010	5010	5010	5010	0
498	20250305	121900	28475225	5010	5010	5010	5010	29
499	20250305	121800	28329935	5010	5010	5010	5010	0
500	20250305	121700	28329935	5010	5010	5010	5010	0
501	20250305	121600	28329935	5010	5010	5010	5010	0
502	20250305	121500	28329935	5010	5010	5010	5010	0
503	20250305	121400	28329935	5010	5010	5010	5010	200
504	20250305	121300	27327935	5040	5040	5040	5040	0
505	20250305	121200	27327935	5040	5040	5040	5040	0
506	20250305	121100	27327935	5040	5040	5040	5040	0
507	20250305	121000	27327935	5040	5040	5040	5040	0
508	20250305	120900	27327935	5040	5040	5040	5040	0
509	20250305	120800	27327935	5040	5040	5040	5040	0
510	20250305	120700	27327935	5040	5040	5040	5040	0
511	20250305	120600	27327935	5040	5040	5040	5040	0
512	20250305	120500	27327935	5040	5040	5040	5040	0
513	20250305	120400	27327935	5040	5040	5040	5040	0
514	20250305	120300	27327935	5040	5040	5040	5040	0
515	20250305	120200	27327935	5040	5040	5040	5040	0
516	20250305	120100	27327935	5040	5040	5040	5040	1
517	20250305	120000	27322895	5020	5020	5020	5020	0
518	20250305	115900	27322895	5020	5020	5020	5020	550
519	20250305	115800	24561895	5050	5050	5050	5050	0
520	20250305	115700	24561895	5050	5050	5050	5050	0
521	20250305	115600	24561895	5050	5050	5050	5050	0
522	20250305	115500	24561895	5050	5050	5050	5050	0
523	20250305	115400	24561895	5050	5050	5050	5050	0
524	20250305	115300	24561895	5050	5050	5050	5050	0
525	20250305	115200	24561895	5050	5050	5050	5050	0
526	20250305	115100	24561895	5050	5050	5050	5050	0
527	20250305	115000	24561895	5050	5050	5050	5050	0
528	20250305	114900	24561895	5050	5050	5050	5050	0
529	20250305	114800	24561895	5050	5050	5050	5050	0
530	20250305	114700	24561895	5050	5050	5050	5050	0
531	20250305	114600	24561895	5050	5050	5050	5050	0
532	20250305	114500	24561895	5050	5050	5050	5050	0
533	20250305	114400	24561895	5050	5050	5050	5050	0
534	20250305	114300	24561895	5050	5050	5050	5050	0
535	20250305	114200	24561895	5050	5050	5050	5050	0
536	20250305	114100	24561895	5050	5050	5050	5050	0
537	20250305	114000	24561895	5050	5050	5050	5050	0
538	20250305	113900	24561895	5050	5050	5050	5050	0
539	20250305	113800	24561895	5050	5050	5050	5050	0
540	20250305	113700	24561895	5050	5050	5050	5050	0
541	20250305	113600	24561895	5050	5050	5050	5050	0
542	20250305	113500	24561895	5050	5050	5050	5050	0
543	20250305	113400	24561895	5050	5050	5050	5050	0
544	20250305	113300	24561895	5050	5050	5050	5050	0
545	20250305	113200	24561895	5050	5050	5050	5050	0
546	20250305	113100	24561895	5050	5050	5050	5050	0
547	20250305	113000	24561895	5050	5050	5050	5050	0
548	20250305	112900	24561895	5050	5050	5050	5050	0
549	20250305	112800	24561895	5050	5050	5050	5050	0
550	20250305	112700	24561895	5050	5050	5050	5050	0
551	20250305	112600	24561895	5050	5050	5050	5050	0
552	20250305	112500	24561895	5050	5050	5050	5050	0
553	20250305	112400	24561895	5050	5050	5050	5050	0
554	20250305	112300	24561895	5050	5050	5050	5050	0
555	20250305	112200	24561895	5050	5050	5050	5050	0
556	20250305	112100	24561895	5050	5050	5050	5050	0
557	20250305	112000	24561895	5050	5050	5050	5050	0
558	20250305	111900	24561895	5050	5050	5050	5050	1
559	20250305	111800	24556845	5050	5050	5050	5050	0
560	20250305	111700	24556845	5050	5050	5050	5050	0
561	20250305	111600	24556845	5050	5050	5050	5050	0
562	20250305	111500	24556845	5050	5050	5050	5050	0
563	20250305	111400	24556845	5050	5050	5050	5050	0
564	20250305	111300	24556845	5050	5050	5050	5050	0
565	20250305	111200	24556845	5050	5050	5050	5050	0
566	20250305	111100	24556845	5050	5050	5050	5050	0
567	20250305	111000	24556845	5050	5050	5050	5050	0
568	20250305	110900	24556845	5050	5050	5050	5050	0
569	20250305	110800	24556845	5050	5050	5050	5050	0
570	20250305	110700	24556845	5050	5050	5050	5050	0
571	20250305	110600	24556845	5050	5050	5050	5050	0
572	20250305	110500	24556845	5050	5050	5050	5050	0
573	20250305	110400	24556845	5050	5050	5050	5050	0
574	20250305	110300	24556845	5050	5050	5050	5050	0
575	20250305	110200	24556845	5050	5050	5050	5050	0
576	20250305	110100	24556845	5050	5050	5050	5050	0
577	20250305	110000	24556845	5050	5050	5050	5050	0
578	20250305	105900	24556845	5050	5050	5050	5050	0
579	20250305	105800	24556845	5050	5050	5050	5050	0
580	20250305	105700	24556845	5050	5050	5050	5050	17
581	20250305	105600	24470995	5050	5050	5050	5050	0
582	20250305	105500	24470995	5050	5050	5050	5050	0
583	20250305	105400	24470995	5050	5050	5050	5050	0
584	20250305	105300	24470995	5050	5050	5050	5050	0
585	20250305	105200	24470995	5050	5050	5050	5050	0
586	20250305	105100	24470995	5050	5050	5050	5050	0
587	20250305	105000	24470995	5050	5060	5060	5050	45
588	20250305	104900	24243335	5070	5070	5070	5070	0
589	20250305	104800	24243335	5070	5070	5070	5070	0
590	20250305	104700	24243335	5070	5070	5070	5070	0
591	20250305	104600	24243335	5070	5070	5070	5070	0
592	20250305	104500	24243335	5070	5070	5070	5070	0
593	20250305	104400	24243335	5070	5070	5070	5070	0
594	20250305	104300	24243335	5070	5070	5070	5070	0
595	20250305	104200	24243335	5070	5080	5080	5070	26
596	20250305	104100	24111465	5090	5090	5090	5090	0
597	20250305	104000	24111465	5090	5090	5090	5090	0
598	20250305	103900	24111465	5090	5090	5090	5090	0
599	20250305	103800	24111465	5090	5090	5090	5090	0
600	20250305	103700	24111465	5090	5090	5090	5090	4
601	20250305	103600	24091105	5090	5090	5090	5090	0
602	20250305	103500	24091105	5090	5090	5090	5090	0
603	20250305	103400	24091105	5090	5090	5090	5090	0
604	20250305	103300	24091105	5090	5090	5090	5090	10
605	20250305	103200	24040205	5090	5090	5090	5090	12
606	20250305	103100	23979125	5070	5070	5070	5070	330
607	20250305	103000	22306025	5070	5070	5070	5070	0
608	20250305	102900	22306025	5070	5070	5070	5070	0
609	20250305	102800	22306025	5070	5070	5070	5070	0
610	20250305	102700	22306025	5070	5070	5070	5070	0
611	20250305	102600	22306025	5070	5090	5090	5070	50
612	20250305	102500	22052125	5100	5100	5100	5100	0
613	20250305	102400	22052125	5100	5100	5100	5100	0
614	20250305	102300	22052125	5100	5100	5100	5100	0
615	20250305	102200	22052125	5100	5090	5100	5090	166
616	20250305	102100	21207015	5090	5090	5090	5090	0
617	20250305	102000	21207015	5090	5090	5090	5090	0
618	20250305	101900	21207015	5090	5090	5090	5090	0
619	20250305	101800	21207015	5090	5090	5090	5090	0
620	20250305	101700	21207015	5090	5070	5090	5070	617
621	20250305	101600	18066925	5060	5030	5060	5030	1812
622	20250305	101500	8920205	5040	5040	5040	5040	0
623	20250305	101400	8920205	5040	5040	5040	5040	30
624	20250305	101300	8769005	5040	5040	5040	5040	0
625	20250305	101200	8769005	5040	5040	5040	5040	0
626	20250305	101100	8769005	5040	5040	5040	5040	3
627	20250305	101000	8753885	5040	5040	5040	5040	0
628	20250305	100900	8753885	5040	5040	5040	5040	0
629	20250305	100800	8753885	5040	5040	5040	5040	1
630	20250305	100700	8748845	5050	5050	5050	5050	0
631	20250305	100600	8748845	5050	5050	5050	5050	0
632	20250305	100500	8748845	5050	5050	5050	5050	1
633	20250305	100400	8743795	5050	5050	5050	5050	0
634	20250305	100300	8743795	5050	5050	5050	5050	0
635	20250305	100200	8743795	5050	5050	5050	5050	0
636	20250305	100100	8743795	5050	5050	5050	5050	0
637	20250305	100000	8743795	5050	5050	5050	5050	0
638	20250305	095900	8743795	5050	5030	5050	5030	300
639	20250305	095800	7229955	5030	5030	5030	5030	0
640	20250305	095700	7229955	5030	5030	5030	5030	0
641	20250305	095600	7229955	5030	5030	5030	5030	0
642	20250305	095500	7229955	5030	5030	5030	5030	0
643	20250305	095400	7229955	5030	5030	5030	5030	0
644	20250305	095300	7229955	5030	5030	5030	5030	0
645	20250305	095200	7229955	5030	5030	5030	5030	0
646	20250305	095100	7229955	5030	5030	5030	5030	0
647	20250305	095000	7229955	5030	5030	5030	5030	0
648	20250305	094900	7229955	5030	5050	5050	5030	68
649	20250305	094800	6887755	5050	5050	5050	5050	0
650	20250305	094700	6887755	5050	5020	5050	5020	988
651	20250305	094600	1919295	5000	5000	5000	5000	55
652	20250305	094500	1644295	5020	5020	5020	5020	12
653	20250305	094400	1584055	5020	5020	5020	5020	1
654	20250305	094300	1579035	5020	5020	5020	5020	0
655	20250305	094200	1579035	5020	5020	5020	5020	0
656	20250305	094100	1579035	5020	5020	5020	5020	0
657	20250305	094000	1579035	5020	5020	5020	5020	0
658	20250305	093900	1579035	5020	5020	5020	5020	0
659	20250305	093800	1579035	5020	5020	5020	5020	0
660	20250305	093700	1579035	5020	5020	5020	5020	0
661	20250305	093600	1579035	5020	5020	5020	5020	0
662	20250305	093500	1579035	5020	5020	5020	5020	0
663	20250305	093400	1579035	5020	5020	5020	5020	0
664	20250305	093300	1579035	5020	5020	5020	5020	0
665	20250305	093200	1579035	5020	5020	5020	5020	0
666	20250305	093100	1579035	5020	5020	5020	5020	0
667	20250305	093000	1579035	5020	5020	5020	5020	0
668	20250305	092900	1579035	5020	5020	5020	5020	0
669	20250305	092800	1579035	5020	5020	5020	5020	0
670	20250305	092700	1579035	5020	5020	5020	5020	0
671	20250305	092600	1579035	5020	5000	5020	5000	2
672	20250305	092500	1569015	4995	4995	4995	4995	0
673	20250305	092400	1569015	4995	4995	4995	4995	0
674	20250305	092300	1569015	4995	5000	5000	4995	14
675	20250305	092200	1499050	4995	4995	4995	4995	55
676	20250305	092100	1224325	4995	4995	4995	4995	16
677	20250305	092000	1144405	5030	5030	5030	5030	0
678	20250305	091900	1144405	5030	5030	5030	5030	0
679	20250305	091800	1144405	5030	5030	5030	5030	0
680	20250305	091700	1144405	5030	5030	5030	5030	0
681	20250305	091600	1144405	5030	5030	5030	5030	0
682	20250305	091500	1144405	5030	5030	5030	5030	0
683	20250305	091400	1144405	5030	5030	5030	5030	0
684	20250305	091300	1144405	5030	5030	5030	5030	0
685	20250305	091200	1144405	5030	5030	5030	5030	0
686	20250305	091100	1144405	5030	5030	5030	5030	18
687	20250305	091000	1053865	5040	5040	5040	5040	0
688	20250305	090900	1053865	5040	5040	5040	5040	0
689	20250305	090800	1053865	5040	5040	5040	5040	0
690	20250305	090700	1053865	5040	5040	5040	5040	0
691	20250305	090600	1053865	5040	5040	5040	5040	0
692	20250305	090500	1053865	5040	5040	5040	5040	0
693	20250305	090400	1053865	5040	5040	5040	5040	9
694	20250305	090300	1008505	5020	5020	5020	5020	0
695	20250305	090200	1008505	5020	5020	5020	5020	0
696	20250305	090100	1008505	5020	5020	5020	5020	0
697	20250305	090000	1008505	5020	4935	5020	4935	203