KissMeData/094800/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	200900	86985975	4255	4255	4255	4255	1833
3	20250319	200800	86985975	4255	4255	4255	4255	0
4	20250319	200700	86985975	4255	4255	4255	4255	0
5	20250319	200600	86985975	4255	4255	4255	4255	0
6	20250319	200500	86985975	4255	4255	4255	4255	0
7	20250319	200400	86985975	4255	4255	4255	4255	0
8	20250319	200300	86985975	4255	4255	4255	4255	0
9	20250319	200200	86985975	4255	4255	4255	4255	0
10	20250319	200100	86985975	4255	4255	4255	4255	0
11	20250319	200000	86985975	4255	4255	4255	4255	0
12	20250319	195900	86985975	4255	4255	4255	4255	0
13	20250319	195800	86985975	4255	4255	4255	4255	0
14	20250319	195700	86985975	4255	4255	4255	4255	0
15	20250319	195600	86985975	4255	4255	4255	4255	0
16	20250319	195500	86985975	4255	4255	4255	4255	0
17	20250319	195400	86985975	4255	4255	4255	4255	0
18	20250319	195300	86985975	4255	4255	4255	4255	0
19	20250319	195200	86985975	4255	4255	4255	4255	0
20	20250319	195100	86985975	4255	4255	4255	4255	0
21	20250319	195000	86985975	4255	4255	4255	4255	0
22	20250319	194900	86985975	4255	4255	4255	4255	0
23	20250319	194800	86985975	4255	4255	4255	4255	0
24	20250319	194700	86985975	4255	4255	4255	4255	0
25	20250319	194600	86985975	4255	4255	4255	4255	0
26	20250319	194500	86985975	4255	4255	4255	4255	0
27	20250319	194400	86985975	4255	4255	4255	4255	0
28	20250319	194300	86985975	4255	4255	4255	4255	0
29	20250319	194200	86985975	4255	4255	4255	4255	0
30	20250319	194100	86985975	4255	4255	4255	4255	0
31	20250319	194000	86985975	4255	4255	4255	4255	0
32	20250319	193900	86985975	4255	4255	4255	4255	1833
33	20250319	193800	86985975	4255	4255	4255	4255	0
34	20250319	193700	86985975	4255	4255	4255	4255	0
35	20250319	193600	86985975	4255	4255	4255	4255	0
36	20250319	193500	86985975	4255	4255	4255	4255	0
37	20250319	193400	86985975	4255	4255	4255	4255	0
38	20250319	193300	86985975	4255	4255	4255	4255	0
39	20250319	193200	86985975	4255	4255	4255	4255	0
40	20250319	193100	86985975	4255	4255	4255	4255	0
41	20250319	193000	86985975	4255	4255	4255	4255	0
42	20250319	192900	86985975	4255	4255	4255	4255	0
43	20250319	192800	86985975	4255	4255	4255	4255	0
44	20250319	192700	86985975	4255	4255	4255	4255	0
45	20250319	192600	86985975	4255	4255	4255	4255	0
46	20250319	192500	86985975	4255	4255	4255	4255	0
47	20250319	192400	86985975	4255	4255	4255	4255	0
48	20250319	192300	86985975	4255	4255	4255	4255	0
49	20250319	192200	86985975	4255	4255	4255	4255	0
50	20250319	192100	86985975	4255	4255	4255	4255	0
51	20250319	192000	86985975	4255	4255	4255	4255	0
52	20250319	191900	86985975	4255	4255	4255	4255	0
53	20250319	191800	86985975	4255	4255	4255	4255	0
54	20250319	191700	86985975	4255	4255	4255	4255	0
55	20250319	191600	86985975	4255	4255	4255	4255	0
56	20250319	191500	86985975	4255	4255	4255	4255	0
57	20250319	191400	86985975	4255	4255	4255	4255	0
58	20250319	191300	86985975	4255	4255	4255	4255	0
59	20250319	191200	86985975	4255	4255	4255	4255	0
60	20250319	191100	86985975	4255	4255	4255	4255	0
61	20250319	191000	86985975	4255	4255	4255	4255	0
62	20250319	190900	86985975	4255	4255	4255	4255	1833
63	20250319	190800	86985975	4255	4255	4255	4255	0
64	20250319	190700	86985975	4255	4255	4255	4255	0
65	20250319	190600	86985975	4255	4255	4255	4255	0
66	20250319	190500	86985975	4255	4255	4255	4255	0
67	20250319	190400	86985975	4255	4255	4255	4255	0
68	20250319	190300	86985975	4255	4255	4255	4255	0
69	20250319	190200	86985975	4255	4255	4255	4255	0
70	20250319	190100	86985975	4255	4255	4255	4255	0
71	20250319	190000	86985975	4255	4255	4255	4255	0
72	20250319	185900	86985975	4255	4255	4255	4255	0
73	20250319	185800	86985975	4255	4255	4255	4255	0
74	20250319	185700	86985975	4255	4255	4255	4255	0
75	20250319	185600	86985975	4255	4255	4255	4255	0
76	20250319	185500	86985975	4255	4255	4255	4255	0
77	20250319	185400	86985975	4255	4255	4255	4255	0
78	20250319	185300	86985975	4255	4255	4255	4255	0
79	20250319	185200	86985975	4255	4255	4255	4255	0
80	20250319	185100	86985975	4255	4255	4255	4255	0
81	20250319	185000	86985975	4255	4255	4255	4255	0
82	20250319	184900	86985975	4255	4255	4255	4255	0
83	20250319	184800	86985975	4255	4255	4255	4255	0
84	20250319	184700	86985975	4255	4255	4255	4255	0
85	20250319	184600	86985975	4255	4255	4255	4255	0
86	20250319	184500	86985975	4255	4255	4255	4255	0
87	20250319	184400	86985975	4255	4255	4255	4255	0
88	20250319	184300	86985975	4255	4255	4255	4255	0
89	20250319	184200	86985975	4255	4255	4255	4255	0
90	20250319	184100	86985975	4255	4255	4255	4255	0
91	20250319	184000	86985975	4255	4255	4255	4255	0
92	20250319	183900	86985975	4255	4255	4255	4255	1833
93	20250319	183800	86985975	4255	4255	4255	4255	0
94	20250319	183700	86985975	4255	4255	4255	4255	0
95	20250319	183600	86985975	4255	4255	4255	4255	0
96	20250319	183500	86985975	4255	4255	4255	4255	0
97	20250319	183400	86985975	4255	4255	4255	4255	0
98	20250319	183300	86985975	4255	4255	4255	4255	0
99	20250319	183200	86985975	4255	4255	4255	4255	0
100	20250319	183100	86985975	4255	4255	4255	4255	0
101	20250319	183000	86985975	4255	4255	4255	4255	0
102	20250319	182900	86985975	4255	4255	4255	4255	0
103	20250319	182800	86985975	4255	4255	4255	4255	0
104	20250319	182700	86985975	4255	4255	4255	4255	0
105	20250319	182600	86985975	4255	4255	4255	4255	0
106	20250319	182500	86985975	4255	4255	4255	4255	0
107	20250319	182400	86985975	4255	4255	4255	4255	0
108	20250319	182300	86985975	4255	4255	4255	4255	0
109	20250319	182200	86985975	4255	4255	4255	4255	0
110	20250319	182100	86985975	4255	4255	4255	4255	0
111	20250319	182000	86985975	4255	4255	4255	4255	0
112	20250319	181900	86985975	4255	4255	4255	4255	0
113	20250319	181800	86985975	4255	4255	4255	4255	0
114	20250319	181700	86985975	4255	4255	4255	4255	0
115	20250319	181600	86985975	4255	4255	4255	4255	0
116	20250319	181500	86985975	4255	4255	4255	4255	0
117	20250319	181400	86985975	4255	4255	4255	4255	0
118	20250319	181300	86985975	4255	4255	4255	4255	0
119	20250319	181200	86985975	4255	4255	4255	4255	0
120	20250319	181100	86985975	4255	4255	4255	4255	0
121	20250319	181000	86985975	4255	4255	4255	4255	0
122	20250319	180900	86985975	4255	4255	4255	4255	1833
123	20250319	180800	86985975	4255	4255	4255	4255	0
124	20250319	180700	86985975	4255	4255	4255	4255	0
125	20250319	180600	86985975	4255	4255	4255	4255	0
126	20250319	180500	86985975	4255	4255	4255	4255	0
127	20250319	180400	86985975	4255	4255	4255	4255	0
128	20250319	180300	86985975	4255	4255	4255	4255	0
129	20250319	180200	86985975	4255	4255	4255	4255	0
130	20250319	180100	86985975	4255	4255	4255	4255	0
131	20250319	180000	86985975	4255	4255	4255	4255	0
132	20250319	175900	86985975	4255	4255	4255	4255	0
133	20250319	175800	86985975	4255	4255	4255	4255	0
134	20250319	175700	86985975	4255	4255	4255	4255	0
135	20250319	175600	86985975	4255	4255	4255	4255	0
136	20250319	175500	86985975	4255	4255	4255	4255	0
137	20250319	175400	86985975	4255	4255	4255	4255	0
138	20250319	175300	86985975	4255	4255	4255	4255	0
139	20250319	175200	86985975	4255	4255	4255	4255	0
140	20250319	175100	86985975	4255	4255	4255	4255	0
141	20250319	175000	86985975	4255	4255	4255	4255	0
142	20250319	174900	86985975	4255	4255	4255	4255	0
143	20250319	174800	86985975	4255	4255	4255	4255	0
144	20250319	174700	86985975	4255	4255	4255	4255	0
145	20250319	174600	86985975	4255	4255	4255	4255	0
146	20250319	174500	86985975	4255	4255	4255	4255	0
147	20250319	174400	86985975	4255	4255	4255	4255	0
148	20250319	174300	86985975	4255	4255	4255	4255	0
149	20250319	174200	86985975	4255	4255	4255	4255	0
150	20250319	174100	86985975	4255	4255	4255	4255	0
151	20250319	174000	86985975	4255	4255	4255	4255	0
152	20250319	173900	86985975	4255	4255	4255	4255	1833
153	20250319	173800	86985975	4255	4255	4255	4255	0
154	20250319	173700	86985975	4255	4255	4255	4255	0
155	20250319	173600	86985975	4255	4255	4255	4255	0
156	20250319	173500	86985975	4255	4255	4255	4255	0
157	20250319	173400	86985975	4255	4255	4255	4255	0
158	20250319	173300	86985975	4255	4255	4255	4255	0
159	20250319	173200	86985975	4255	4255	4255	4255	0
160	20250319	173100	86985975	4255	4255	4255	4255	0
161	20250319	173000	86985975	4255	4255	4255	4255	0
162	20250319	172900	86985975	4255	4255	4255	4255	0
163	20250319	172800	86985975	4255	4255	4255	4255	0
164	20250319	172700	86985975	4255	4255	4255	4255	0
165	20250319	172600	86985975	4255	4255	4255	4255	0
166	20250319	172500	86985975	4255	4255	4255	4255	0
167	20250319	172400	86985975	4255	4255	4255	4255	0
168	20250319	172300	86985975	4255	4255	4255	4255	0
169	20250319	172200	86985975	4255	4255	4255	4255	0
170	20250319	172100	86985975	4255	4255	4255	4255	0
171	20250319	172000	86985975	4255	4255	4255	4255	0
172	20250319	171900	86985975	4255	4255	4255	4255	0
173	20250319	171800	86985975	4255	4255	4255	4255	0
174	20250319	171700	86985975	4255	4255	4255	4255	0
175	20250319	171600	86985975	4255	4255	4255	4255	0
176	20250319	171500	86985975	4255	4255	4255	4255	0
177	20250319	171400	86985975	4255	4255	4255	4255	0
178	20250319	171300	86985975	4255	4255	4255	4255	0
179	20250319	171200	86985975	4255	4255	4255	4255	0
180	20250319	171100	86985975	4255	4255	4255	4255	0
181	20250319	171000	86985975	4255	4255	4255	4255	0
182	20250319	170900	86985975	4255	4255	4255	4255	1833
183	20250319	170800	86985975	4255	4255	4255	4255	0
184	20250319	170700	86985975	4255	4255	4255	4255	0
185	20250319	170600	86985975	4255	4255	4255	4255	0
186	20250319	170500	86985975	4255	4255	4255	4255	0
187	20250319	170400	86985975	4255	4255	4255	4255	0
188	20250319	170300	86985975	4255	4255	4255	4255	0
189	20250319	170200	86985975	4255	4255	4255	4255	0
190	20250319	170100	86985975	4255	4255	4255	4255	0
191	20250319	170000	86985975	4255	4255	4255	4255	0
192	20250319	165900	86985975	4255	4255	4255	4255	0
193	20250319	165800	86985975	4255	4255	4255	4255	0
194	20250319	165700	86985975	4255	4255	4255	4255	0
195	20250319	165600	86985975	4255	4255	4255	4255	0
196	20250319	165500	86985975	4255	4255	4255	4255	0
197	20250319	165400	86985975	4255	4255	4255	4255	0
198	20250319	165300	86985975	4255	4255	4255	4255	0
199	20250319	165200	86985975	4255	4255	4255	4255	0
200	20250319	165100	86985975	4255	4255	4255	4255	0
201	20250319	165000	86985975	4255	4255	4255	4255	0
202	20250319	164900	86985975	4255	4255	4255	4255	0
203	20250319	164800	86985975	4255	4255	4255	4255	0
204	20250319	164700	86985975	4255	4255	4255	4255	0
205	20250319	164600	86985975	4255	4255	4255	4255	0
206	20250319	164500	86985975	4255	4255	4255	4255	0
207	20250319	164400	86985975	4255	4255	4255	4255	0
208	20250319	164300	86985975	4255	4255	4255	4255	0
209	20250319	164200	86985975	4255	4255	4255	4255	0
210	20250319	164100	86985975	4255	4255	4255	4255	0
211	20250319	164000	86985975	4255	4255	4255	4255	0
212	20250319	163900	86985975	4255	4255	4255	4255	1833
213	20250319	163800	86985975	4255	4255	4255	4255	0
214	20250319	163700	86985975	4255	4255	4255	4255	0
215	20250319	163600	86985975	4255	4255	4255	4255	0
216	20250319	163500	86985975	4255	4255	4255	4255	0
217	20250319	163400	86985975	4255	4255	4255	4255	0
218	20250319	163300	86985975	4255	4255	4255	4255	0
219	20250319	163200	86985975	4255	4255	4255	4255	0
220	20250319	163100	86985975	4255	4255	4255	4255	0
221	20250319	163000	86985975	4255	4255	4255	4255	0
222	20250319	162900	86985975	4255	4255	4255	4255	0
223	20250319	162800	86985975	4255	4255	4255	4255	0
224	20250319	162700	86985975	4255	4255	4255	4255	0
225	20250319	162600	86985975	4255	4255	4255	4255	0
226	20250319	162500	86985975	4255	4255	4255	4255	0
227	20250319	162400	86985975	4255	4255	4255	4255	0
228	20250319	162300	86985975	4255	4255	4255	4255	0
229	20250319	162200	86985975	4255	4255	4255	4255	0
230	20250319	162100	86985975	4255	4255	4255	4255	0
231	20250319	162000	86985975	4255	4255	4255	4255	0
232	20250319	161900	86985975	4255	4255	4255	4255	0
233	20250319	161800	86985975	4255	4255	4255	4255	0
234	20250319	161700	86985975	4255	4255	4255	4255	0
235	20250319	161600	86985975	4255	4255	4255	4255	0
236	20250319	161500	86985975	4255	4255	4255	4255	0
237	20250319	161400	86985975	4255	4255	4255	4255	0
238	20250319	161300	86985975	4255	4255	4255	4255	0
239	20250319	161200	86985975	4255	4255	4255	4255	0
240	20250319	161100	86985975	4255	4255	4255	4255	0
241	20250319	161000	86985975	4255	4255	4255	4255	0
242	20250319	160900	86985975	4255	4255	4255	4255	1833
243	20250319	160800	86985975	4255	4255	4255	4255	0
244	20250319	160700	86985975	4255	4255	4255	4255	0
245	20250319	160600	86985975	4255	4255	4255	4255	0
246	20250319	160500	86985975	4255	4255	4255	4255	0
247	20250319	160400	86985975	4255	4255	4255	4255	0
248	20250319	160300	86985975	4255	4255	4255	4255	0
249	20250319	160200	86985975	4255	4255	4255	4255	0
250	20250319	160100	86985975	4255	4255	4255	4255	0
251	20250319	160000	86985975	4255	4255	4255	4255	0
252	20250319	155900	86985975	4255	4255	4255	4255	0
253	20250319	155800	86985975	4255	4255	4255	4255	0
254	20250319	155700	86985975	4255	4255	4255	4255	0
255	20250319	155600	86985975	4255	4255	4255	4255	0
256	20250319	155500	86985975	4255	4255	4255	4255	0
257	20250319	155400	86985975	4255	4255	4255	4255	0
258	20250319	155300	86985975	4255	4255	4255	4255	0
259	20250319	155200	86985975	4255	4255	4255	4255	0
260	20250319	155100	86985975	4255	4255	4255	4255	0
261	20250319	155000	86985975	4255	4255	4255	4255	0
262	20250319	154900	86985975	4255	4255	4255	4255	0
263	20250319	154800	86985975	4255	4255	4255	4255	0
264	20250319	154700	86985975	4255	4255	4255	4255	0
265	20250319	154600	86985975	4255	4255	4255	4255	0
266	20250319	154500	86985975	4255	4255	4255	4255	0
267	20250319	154400	86985975	4255	4255	4255	4255	0
268	20250319	154300	86985975	4255	4255	4255	4255	0
269	20250319	154200	86985975	4255	4255	4255	4255	0
270	20250319	154100	86985975	4255	4255	4255	4255	0
271	20250319	154000	86985975	4255	4255	4255	4255	0
272	20250319	153900	86985975	4255	4255	4255	4255	1833
273	20250319	153800	86985975	4255	4255	4255	4255	0
274	20250319	153700	86985975	4255	4255	4255	4255	0
275	20250319	153600	86985975	4255	4255	4255	4255	0
276	20250319	153500	86985975	4255	4255	4255	4255	0
277	20250319	153400	86985975	4255	4255	4255	4255	0
278	20250319	153300	86985975	4255	4255	4255	4255	0
279	20250319	153200	86985975	4255	4255	4255	4255	0
280	20250319	153100	86985975	4255	4255	4255	4255	0
281	20250319	153000	86985975	4255	4255	4255	4255	1833
282	20250319	152900	79186560	4250	4250	4250	4250	0
283	20250319	152800	79186560	4250	4250	4250	4250	0
284	20250319	152700	79186560	4250	4250	4250	4250	0
285	20250319	152600	79186560	4250	4250	4250	4250	0
286	20250319	152500	79186560	4250	4250	4250	4250	0
287	20250319	152400	79186560	4250	4250	4250	4250	0
288	20250319	152300	79186560	4250	4250	4250	4250	0
289	20250319	152200	79186560	4250	4250	4250	4250	0
290	20250319	152100	79186560	4250	4250	4250	4250	0
291	20250319	152000	79186560	4250	4250	4250	4250	0
292	20250319	151900	79186560	4250	4250	4250	4250	0
293	20250319	151800	79186560	4250	4250	4250	4250	0
294	20250319	151700	79186560	4250	4250	4250	4250	0
295	20250319	151600	79186560	4250	4250	4250	4250	0
296	20250319	151500	79186560	4250	4250	4250	4250	680
297	20250319	151400	76296560	4250	4250	4250	4250	0
298	20250319	151300	76296560	4250	4250	4250	4250	0
299	20250319	151200	76296560	4250	4250	4250	4250	0
300	20250319	151100	76296560	4250	4250	4250	4250	0
301	20250319	151000	76296560	4250	4250	4250	4250	0
302	20250319	150900	76296560	4250	4250	4250	4250	0
303	20250319	150800	76296560	4250	4250	4250	4250	0
304	20250319	150700	76296560	4250	4250	4250	4250	0
305	20250319	150600	76296560	4250	4250	4250	4250	0
306	20250319	150500	76296560	4250	4250	4250	4250	0
307	20250319	150400	76296560	4250	4250	4250	4250	0
308	20250319	150300	76296560	4250	4250	4250	4250	0
309	20250319	150200	76296560	4250	4250	4250	4250	0
310	20250319	150100	76296560	4250	4250	4250	4250	0
311	20250319	150000	76296560	4250	4250	4250	4250	3
312	20250319	145900	76283810	4250	4250	4250	4250	0
313	20250319	145800	76283810	4250	4250	4250	4250	0
314	20250319	145700	76283810	4250	4250	4250	4250	0
315	20250319	145600	76283810	4250	4250	4250	4250	0
316	20250319	145500	76283810	4250	4250	4250	4250	0
317	20250319	145400	76283810	4250	4250	4250	4250	0
318	20250319	145300	76283810	4250	4250	4250	4250	0
319	20250319	145200	76283810	4250	4250	4250	4250	0
320	20250319	145100	76283810	4250	4250	4250	4250	0
321	20250319	145000	76283810	4250	4250	4250	4250	0
322	20250319	144900	76283810	4250	4250	4250	4250	0
323	20250319	144800	76283810	4250	4250	4250	4250	25
324	20250319	144700	76177560	4250	4250	4250	4250	0
325	20250319	144600	76177560	4250	4250	4250	4250	30
326	20250319	144500	76050060	4250	4250	4250	4250	0
327	20250319	144400	76050060	4250	4250	4250	4250	0
328	20250319	144300	76050060	4250	4250	4250	4250	0
329	20250319	144200	76050060	4250	4250	4250	4250	0
330	20250319	144100	76050060	4250	4250	4250	4250	0
331	20250319	144000	76050060	4250	4250	4250	4250	0
332	20250319	143900	76050060	4250	4250	4250	4250	0
333	20250319	143800	76050060	4250	4250	4250	4250	49
334	20250319	143700	75841810	4250	4250	4250	4250	0
335	20250319	143600	75841810	4250	4250	4250	4250	0
336	20250319	143500	75841810	4250	4250	4250	4250	0
337	20250319	143400	75841810	4250	4250	4250	4250	0
338	20250319	143300	75841810	4250	4250	4250	4250	0
339	20250319	143200	75841810	4250	4250	4250	4250	0
340	20250319	143100	75841810	4250	4250	4250	4250	0
341	20250319	143000	75841810	4250	4250	4250	4250	0
342	20250319	142900	75841810	4250	4250	4250	4250	0
343	20250319	142800	75841810	4250	4250	4250	4250	0
344	20250319	142700	75841810	4250	4250	4250	4250	1047
345	20250319	142600	71392060	4250	4250	4250	4250	0
346	20250319	142500	71392060	4250	4250	4250	4250	544
347	20250319	142400	69080060	4250	4250	4250	4250	0
348	20250319	142300	69080060	4250	4250	4250	4250	0
349	20250319	142200	69080060	4250	4250	4250	4250	0
350	20250319	142100	69080060	4250	4250	4250	4250	0
351	20250319	142000	69080060	4250	4250	4250	4250	0
352	20250319	141900	69080060	4250	4250	4250	4250	0
353	20250319	141800	69080060	4250	4250	4250	4250	0
354	20250319	141700	69080060	4250	4250	4250	4250	0
355	20250319	141600	69080060	4250	4250	4250	4250	0
356	20250319	141500	69080060	4250	4250	4250	4250	0
357	20250319	141400	69080060	4250	4250	4250	4250	0
358	20250319	141300	69080060	4250	4250	4250	4250	0
359	20250319	141200	69080060	4250	4250	4250	4250	0
360	20250319	141100	69080060	4250	4250	4250	4250	0
361	20250319	141000	69080060	4250	4250	4250	4250	0
362	20250319	140900	69080060	4250	4250	4250	4250	0
363	20250319	140800	69080060	4250	4250	4250	4250	0
364	20250319	140700	69080060	4250	4250	4250	4250	0
365	20250319	140600	69080060	4250	4250	4250	4250	0
366	20250319	140500	69080060	4250	4250	4250	4250	0
367	20250319	140400	69080060	4250	4250	4250	4250	0
368	20250319	140300	69080060	4250	4250	4250	4250	0
369	20250319	140200	69080060	4250	4250	4250	4250	0
370	20250319	140100	69080060	4250	4250	4250	4250	0
371	20250319	140000	69080060	4250	4250	4250	4250	0
372	20250319	135900	69080060	4250	4250	4250	4250	0
373	20250319	135800	69080060	4250	4250	4250	4250	0
374	20250319	135700	69080060	4250	4250	4250	4250	0
375	20250319	135600	69080060	4250	4250	4250	4250	0
376	20250319	135500	69080060	4250	4250	4250	4250	0
377	20250319	135400	69080060	4250	4250	4250	4250	0
378	20250319	135300	69080060	4250	4250	4250	4250	1
379	20250319	135200	69075810	4250	4250	4250	4250	0
380	20250319	135100	69075810	4250	4250	4250	4250	0
381	20250319	135000	69075810	4250	4250	4250	4250	544
382	20250319	134900	66763810	4250	4250	4250	4250	0
383	20250319	134800	66763810	4250	4250	4250	4250	0
384	20250319	134700	66763810	4250	4250	4250	4250	0
385	20250319	134600	66763810	4250	4250	4250	4250	0
386	20250319	134500	66763810	4250	4250	4250	4250	0
387	20250319	134400	66763810	4250	4250	4250	4250	0
388	20250319	134300	66763810	4250	4250	4250	4250	0
389	20250319	134200	66763810	4250	4250	4250	4250	0
390	20250319	134100	66763810	4250	4250	4250	4250	0
391	20250319	134000	66763810	4250	4250	4250	4250	0
392	20250319	133900	66763810	4250	4250	4250	4250	0
393	20250319	133800	66763810	4250	4250	4250	4250	0
394	20250319	133700	66763810	4250	4250	4250	4250	0
395	20250319	133600	66763810	4250	4250	4250	4250	0
396	20250319	133500	66763810	4250	4250	4250	4250	0
397	20250319	133400	66763810	4250	4250	4250	4250	0
398	20250319	133300	66763810	4250	4250	4250	4250	0
399	20250319	133200	66763810	4250	4250	4250	4250	0
400	20250319	133100	66763810	4250	4250	4250	4250	0
401	20250319	133000	66763810	4250	4250	4250	4250	0
402	20250319	132900	66763810	4250	4250	4250	4250	0
403	20250319	132800	66763810	4250	4250	4250	4250	0
404	20250319	132700	66763810	4250	4250	4250	4250	0
405	20250319	132600	66763810	4250	4250	4250	4250	0
406	20250319	132500	66763810	4250	4250	4250	4250	0
407	20250319	132400	66763810	4250	4250	4250	4250	0
408	20250319	132300	66763810	4250	4250	4250	4250	0
409	20250319	132200	66763810	4250	4250	4250	4250	1000
410	20250319	132100	62513810	4250	4250	4250	4250	0
411	20250319	132000	62513810	4250	4250	4250	4250	0
412	20250319	131900	62513810	4250	4250	4250	4250	0
413	20250319	131800	62513810	4250	4250	4250	4250	0
414	20250319	131700	62513810	4250	4250	4250	4250	0
415	20250319	131600	62513810	4250	4250	4250	4250	0
416	20250319	131500	62513810	4250	4250	4250	4250	0
417	20250319	131400	62513810	4250	4250	4250	4250	0
418	20250319	131300	62513810	4250	4250	4250	4250	0
419	20250319	131200	62513810	4250	4250	4250	4250	0
420	20250319	131100	62513810	4250	4250	4250	4250	0
421	20250319	131000	62513810	4250	4250	4250	4250	0
422	20250319	130900	62513810	4250	4250	4250	4250	0
423	20250319	130800	62513810	4250	4250	4250	4250	0
424	20250319	130700	62513810	4250	4250	4250	4250	0
425	20250319	130600	62513810	4250	4250	4250	4250	0
426	20250319	130500	62513810	4250	4250	4250	4250	0
427	20250319	130400	62513810	4250	4250	4250	4250	0
428	20250319	130300	62513810	4250	4250	4250	4250	0
429	20250319	130200	62513810	4250	4250	4250	4250	0
430	20250319	130100	62513810	4250	4250	4250	4250	0
431	20250319	130000	62513810	4250	4250	4250	4250	0
432	20250319	125900	62513810	4250	4250	4250	4250	0
433	20250319	125800	62513810	4250	4250	4250	4250	0
434	20250319	125700	62513810	4250	4250	4250	4250	0
435	20250319	125600	62513810	4250	4250	4250	4250	0
436	20250319	125500	62513810	4250	4250	4250	4250	0
437	20250319	125400	62513810	4250	4250	4250	4250	0
438	20250319	125300	62513810	4250	4250	4250	4250	0
439	20250319	125200	62513810	4250	4250	4250	4250	0
440	20250319	125100	62513810	4250	4250	4250	4250	0
441	20250319	125000	62513810	4250	4250	4250	4250	0
442	20250319	124900	62513810	4250	4250	4250	4250	0
443	20250319	124800	62513810	4250	4250	4250	4250	0
444	20250319	124700	62513810	4250	4250	4250	4250	0
445	20250319	124600	62513810	4250	4250	4250	4250	0
446	20250319	124500	62513810	4250	4250	4250	4250	0
447	20250319	124400	62513810	4250	4250	4250	4250	0
448	20250319	124300	62513810	4250	4250	4250	4250	200
449	20250319	124200	61663810	4255	4255	4255	4255	0
450	20250319	124100	61663810	4255	4255	4255	4255	0
451	20250319	124000	61663810	4255	4255	4255	4255	0
452	20250319	123900	61663810	4255	4255	4255	4255	0
453	20250319	123800	61663810	4255	4255	4255	4255	0
454	20250319	123700	61663810	4255	4255	4255	4255	0
455	20250319	123600	61663810	4255	4255	4255	4255	0
456	20250319	123500	61663810	4255	4255	4255	4255	0
457	20250319	123400	61663810	4255	4255	4255	4255	0
458	20250319	123300	61663810	4255	4255	4255	4255	0
459	20250319	123200	61663810	4255	4255	4255	4255	0
460	20250319	123100	61663810	4255	4255	4255	4255	0
461	20250319	123000	61663810	4255	4255	4255	4255	0
462	20250319	122900	61663810	4255	4255	4255	4255	0
463	20250319	122800	61663810	4255	4255	4255	4255	0
464	20250319	122700	61663810	4255	4255	4255	4255	0
465	20250319	122600	61663810	4255	4255	4255	4255	0
466	20250319	122500	61663810	4255	4255	4255	4255	0
467	20250319	122400	61663810	4255	4255	4255	4255	0
468	20250319	122300	61663810	4255	4255	4255	4255	0
469	20250319	122200	61663810	4255	4255	4255	4255	0
470	20250319	122100	61663810	4255	4255	4255	4255	0
471	20250319	122000	61663810	4255	4255	4255	4255	0
472	20250319	121900	61663810	4255	4255	4255	4255	0
473	20250319	121800	61663810	4255	4255	4255	4255	0
474	20250319	121700	61663810	4255	4255	4255	4255	0
475	20250319	121600	61663810	4255	4255	4255	4255	0
476	20250319	121500	61663810	4255	4255	4255	4255	0
477	20250319	121400	61663810	4255	4255	4255	4255	0
478	20250319	121300	61663810	4255	4255	4255	4255	0
479	20250319	121200	61663810	4255	4255	4255	4255	0
480	20250319	121100	61663810	4255	4255	4255	4255	0
481	20250319	121000	61663810	4255	4255	4255	4255	0
482	20250319	120900	61663810	4255	4255	4255	4255	0
483	20250319	120800	61663810	4255	4255	4255	4255	0
484	20250319	120700	61663810	4255	4255	4255	4255	0
485	20250319	120600	61663810	4255	4255	4255	4255	0
486	20250319	120500	61663810	4255	4255	4255	4255	0
487	20250319	120400	61663810	4255	4255	4255	4255	0
488	20250319	120300	61663810	4255	4255	4255	4255	0
489	20250319	120200	61663810	4255	4255	4255	4255	0
490	20250319	120100	61663810	4255	4255	4255	4255	0
491	20250319	120000	61663810	4255	4255	4255	4255	0
492	20250319	115900	61663810	4255	4255	4255	4255	0
493	20250319	115800	61663810	4255	4255	4255	4255	0
494	20250319	115700	61663810	4255	4255	4255	4255	0
495	20250319	115600	61663810	4255	4255	4255	4255	0
496	20250319	115500	61663810	4255	4255	4255	4255	0
497	20250319	115400	61663810	4255	4255	4255	4255	0
498	20250319	115300	61663810	4255	4255	4255	4255	0
499	20250319	115200	61663810	4255	4255	4255	4255	0
500	20250319	115100	61663810	4255	4255	4255	4255	0
501	20250319	115000	61663810	4255	4255	4255	4255	0
502	20250319	114900	61663810	4255	4255	4255	4255	0
503	20250319	114800	61663810	4255	4255	4255	4255	0
504	20250319	114700	61663810	4255	4255	4255	4255	0
505	20250319	114600	61663810	4255	4255	4255	4255	0
506	20250319	114500	61663810	4255	4255	4255	4255	0
507	20250319	114400	61663810	4255	4255	4255	4255	0
508	20250319	114300	61663810	4255	4255	4255	4255	1000
509	20250319	114200	57408810	4250	4250	4250	4250	0
510	20250319	114100	57408810	4250	4250	4250	4250	0
511	20250319	114000	57408810	4250	4250	4250	4250	0
512	20250319	113900	57408810	4250	4250	4250	4250	0
513	20250319	113800	57408810	4250	4250	4250	4250	0
514	20250319	113700	57408810	4250	4250	4250	4250	0
515	20250319	113600	57408810	4250	4250	4250	4250	0
516	20250319	113500	57408810	4250	4250	4250	4250	0
517	20250319	113400	57408810	4250	4250	4250	4250	0
518	20250319	113300	57408810	4250	4245	4250	4245	1230
519	20250319	113200	52182460	4255	4255	4255	4255	0
520	20250319	113100	52182460	4255	4255	4255	4255	0
521	20250319	113000	52182460	4255	4255	4255	4255	0
522	20250319	112900	52182460	4255	4255	4255	4255	0
523	20250319	112800	52182460	4255	4255	4255	4255	0
524	20250319	112700	52182460	4255	4255	4255	4255	0
525	20250319	112600	52182460	4255	4255	4255	4255	0
526	20250319	112500	52182460	4255	4255	4255	4255	0
527	20250319	112400	52182460	4255	4255	4255	4255	0
528	20250319	112300	52182460	4255	4255	4255	4255	0
529	20250319	112200	52182460	4255	4255	4255	4255	0
530	20250319	112100	52182460	4255	4255	4255	4255	0
531	20250319	112000	52182460	4255	4255	4255	4255	0
532	20250319	111900	52182460	4255	4255	4255	4255	0
533	20250319	111800	52182460	4255	4255	4255	4255	0
534	20250319	111700	52182460	4255	4255	4255	4255	0
535	20250319	111600	52182460	4255	4255	4255	4255	0
536	20250319	111500	52182460	4255	4255	4255	4255	0
537	20250319	111400	52182460	4255	4255	4255	4255	0
538	20250319	111300	52182460	4255	4255	4255	4255	0
539	20250319	111200	52182460	4255	4255	4255	4255	0
540	20250319	111100	52182460	4255	4255	4255	4255	0
541	20250319	111000	52182460	4255	4255	4255	4255	0
542	20250319	110900	52182460	4255	4255	4255	4255	0
543	20250319	110800	52182460	4255	4255	4255	4255	0
544	20250319	110700	52182460	4255	4255	4255	4255	0
545	20250319	110600	52182460	4255	4255	4255	4255	0
546	20250319	110500	52182460	4255	4255	4255	4255	0
547	20250319	110400	52182460	4255	4255	4255	4255	0
548	20250319	110300	52182460	4255	4255	4255	4255	0
549	20250319	110200	52182460	4255	4255	4255	4255	0
550	20250319	110100	52182460	4255	4255	4255	4255	0
551	20250319	110000	52182460	4255	4255	4255	4255	0
552	20250319	105900	52182460	4255	4255	4255	4255	0
553	20250319	105800	52182460	4255	4255	4255	4255	0
554	20250319	105700	52182460	4255	4255	4255	4255	0
555	20250319	105600	52182460	4255	4255	4255	4255	0
556	20250319	105500	52182460	4255	4255	4255	4255	0
557	20250319	105400	52182460	4255	4255	4255	4255	0
558	20250319	105300	52182460	4255	4255	4255	4255	0
559	20250319	105200	52182460	4255	4255	4255	4255	0
560	20250319	105100	52182460	4255	4255	4255	4255	0
561	20250319	105000	52182460	4255	4255	4255	4255	0
562	20250319	104900	52182460	4255	4255	4255	4255	0
563	20250319	104800	52182460	4255	4255	4255	4255	0
564	20250319	104700	52182460	4255	4255	4255	4255	0
565	20250319	104600	52182460	4255	4255	4255	4255	0
566	20250319	104500	52182460	4255	4255	4255	4255	0
567	20250319	104400	52182460	4255	4255	4255	4255	0
568	20250319	104300	52182460	4255	4255	4255	4255	0
569	20250319	104200	52182460	4255	4255	4255	4255	0
570	20250319	104100	52182460	4255	4255	4255	4255	0
571	20250319	104000	52182460	4255	4255	4255	4255	0
572	20250319	103900	52182460	4255	4255	4255	4255	0
573	20250319	103800	52182460	4255	4255	4255	4255	0
574	20250319	103700	52182460	4255	4255	4255	4255	0
575	20250319	103600	52182460	4255	4255	4255	4255	0
576	20250319	103500	52182460	4255	4255	4255	4255	0
577	20250319	103400	52182460	4255	4255	4255	4255	0
578	20250319	103300	52182460	4255	4255	4255	4255	3
579	20250319	103200	52169695	4220	4220	4220	4220	0
580	20250319	103100	52169695	4220	4220	4220	4220	0
581	20250319	103000	52169695	4220	4220	4220	4220	0
582	20250319	102900	52169695	4220	4220	4220	4220	0
583	20250319	102800	52169695	4220	4220	4220	4220	0
584	20250319	102700	52169695	4220	4220	4220	4220	0
585	20250319	102600	52169695	4220	4220	4220	4220	0
586	20250319	102500	52169695	4220	4220	4220	4220	0
587	20250319	102400	52169695	4220	4220	4220	4220	0
588	20250319	102300	52169695	4220	4220	4220	4220	0
589	20250319	102200	52169695	4220	4220	4220	4220	0
590	20250319	102100	52169695	4220	4220	4220	4220	0
591	20250319	102000	52169695	4220	4220	4220	4220	0
592	20250319	101900	52169695	4220	4220	4220	4220	0
593	20250319	101800	52169695	4220	4220	4220	4220	0
594	20250319	101700	52169695	4220	4220	4220	4220	0
595	20250319	101600	52169695	4220	4220	4220	4220	0
596	20250319	101500	52169695	4220	4220	4220	4220	0
597	20250319	101400	52169695	4220	4220	4220	4220	0
598	20250319	101300	52169695	4220	4220	4220	4220	2119
599	20250319	101200	43227515	4220	4220	4220	4220	0
600	20250319	101100	43227515	4220	4235	4235	4220	5842
601	20250319	101000	18519925	4250	4250	4250	4250	0
602	20250319	100900	18519925	4250	4250	4250	4250	400
603	20250319	100800	16819925	4250	4250	4250	4250	593
604	20250319	100700	14299675	4235	4250	4250	4235	2924
605	20250319	100600	1887540	4270	4270	4270	4270	432
606	20250319	100500	42900	4290	4290	4290	4290	0
607	20250319	100400	42900	4290	4290	4290	4290	0
608	20250319	100300	42900	4290	4290	4290	4290	0
609	20250319	100200	42900	4290	4290	4290	4290	0
610	20250319	100100	42900	4290	4290	4290	4290	0
611	20250319	100000	42900	4290	4290	4290	4290	0
612	20250319	095900	42900	4290	4290	4290	4290	0
613	20250319	095800	42900	4290	4290	4290	4290	0
614	20250319	095700	42900	4290	4290	4290	4290	0
615	20250319	095600	42900	4290	4290	4290	4290	0
616	20250319	095500	42900	4290	4290	4290	4290	0
617	20250319	095400	42900	4290	4290	4290	4290	0
618	20250319	095300	42900	4290	4290	4290	4290	0
619	20250319	095200	42900	4290	4290	4290	4290	0
620	20250319	095100	42900	4290	4290	4290	4290	0
621	20250319	095000	42900	4290	4290	4290	4290	0
622	20250319	094900	42900	4290	4290	4290	4290	0
623	20250319	094800	42900	4290	4290	4290	4290	0
624	20250319	094700	42900	4290	4290	4290	4290	0
625	20250319	094600	42900	4290	4290	4290	4290	0
626	20250319	094500	42900	4290	4290	4290	4290	0
627	20250319	094400	42900	4290	4290	4290	4290	0
628	20250319	094300	42900	4290	4290	4290	4290	0
629	20250319	094200	42900	4290	4290	4290	4290	0
630	20250319	094100	42900	4290	4290	4290	4290	0
631	20250319	094000	42900	4290	4290	4290	4290	0
632	20250319	093900	42900	4290	4290	4290	4290	0
633	20250319	093800	42900	4290	4290	4290	4290	10
634	20250319	093700	0	4250	4250	4250	4250	0
635	20250319	093600	0	4250	4250	4250	4250	0
636	20250319	093500	0	4250	4250	4250	4250	0
637	20250319	093400	0	4250	4250	4250	4250	0
638	20250319	093300	0	4250	4250	4250	4250	0
639	20250319	093200	0	4250	4250	4250	4250	0
640	20250319	093100	0	4250	4250	4250	4250	0
641	20250319	093000	0	4250	4250	4250	4250	0
642	20250319	092900	0	4250	4250	4250	4250	0
643	20250319	092800	0	4250	4250	4250	4250	0
644	20250319	092700	0	4250	4250	4250	4250	0
645	20250319	092600	0	4250	4250	4250	4250	0
646	20250319	092500	0	4250	4250	4250	4250	0
647	20250319	092400	0	4250	4250	4250	4250	0
648	20250319	092300	0	4250	4250	4250	4250	0
649	20250319	092200	0	4250	4250	4250	4250	0
650	20250319	092100	0	4250	4250	4250	4250	0
651	20250319	092000	0	4250	4250	4250	4250	0
652	20250319	091900	0	4250	4250	4250	4250	0
653	20250319	091800	0	4250	4250	4250	4250	0
654	20250319	091700	0	4250	4250	4250	4250	0
655	20250319	091600	0	4250	4250	4250	4250	0
656	20250319	091500	0	4250	4250	4250	4250	0
657	20250319	091400	0	4250	4250	4250	4250	0
658	20250319	091300	0	4250	4250	4250	4250	0
659	20250319	091200	0	4250	4250	4250	4250	0
660	20250319	091100	0	4250	4250	4250	4250	0
661	20250319	091000	0	4250	4250	4250	4250	0
662	20250319	090900	0	4250	4250	4250	4250	0
663	20250319	090800	0	4250	4250	4250	4250	0
664	20250319	090700	0	4250	4250	4250	4250	0
665	20250319	090600	0	4250	4250	4250	4250	0
666	20250319	090500	0	4250	4250	4250	4250	0
667	20250319	090400	0	4250	4250	4250	4250	0
668	20250319	090300	0	4250	4250	4250	4250	0
669	20250319	090200	0	4250	4250	4250	4250	0
670	20250319	090100	0	4250	4250	4250	4250	0
671	20250319	090000	0	4250	4250	4250	4250	0