KissMeData/229500/min/candle-20250313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250313	205500	43241425	5040	5040	5040	5040	279
3	20250313	205400	43241425	5040	5040	5040	5040	0
4	20250313	205300	43241425	5040	5040	5040	5040	0
5	20250313	205200	43241425	5040	5040	5040	5040	0
6	20250313	205100	43241425	5040	5040	5040	5040	0
7	20250313	205000	43241425	5040	5040	5040	5040	0
8	20250313	204900	43241425	5040	5040	5040	5040	0
9	20250313	204800	43241425	5040	5040	5040	5040	0
10	20250313	204700	43241425	5040	5040	5040	5040	0
11	20250313	204600	43241425	5040	5040	5040	5040	0
12	20250313	204500	43241425	5040	5040	5040	5040	0
13	20250313	204400	43241425	5040	5040	5040	5040	0
14	20250313	204300	43241425	5040	5040	5040	5040	0
15	20250313	204200	43241425	5040	5040	5040	5040	0
16	20250313	204100	43241425	5040	5040	5040	5040	0
17	20250313	204000	43241425	5040	5040	5040	5040	0
18	20250313	203900	43241425	5040	5040	5040	5040	0
19	20250313	203800	43241425	5040	5040	5040	5040	0
20	20250313	203700	43241425	5040	5040	5040	5040	0
21	20250313	203600	43241425	5040	5040	5040	5040	0
22	20250313	203500	43241425	5040	5040	5040	5040	0
23	20250313	203400	43241425	5040	5040	5040	5040	0
24	20250313	203300	43241425	5040	5040	5040	5040	0
25	20250313	203200	43241425	5040	5040	5040	5040	0
26	20250313	203100	43241425	5040	5040	5040	5040	0
27	20250313	203000	43241425	5040	5040	5040	5040	0
28	20250313	202900	43241425	5040	5040	5040	5040	0
29	20250313	202800	43241425	5040	5040	5040	5040	0
30	20250313	202700	43241425	5040	5040	5040	5040	0
31	20250313	202600	43241425	5040	5040	5040	5040	0
32	20250313	202500	43241425	5040	5040	5040	5040	279
33	20250313	202400	43241425	5040	5040	5040	5040	0
34	20250313	202300	43241425	5040	5040	5040	5040	0
35	20250313	202200	43241425	5040	5040	5040	5040	0
36	20250313	202100	43241425	5040	5040	5040	5040	0
37	20250313	202000	43241425	5040	5040	5040	5040	0
38	20250313	201900	43241425	5040	5040	5040	5040	0
39	20250313	201800	43241425	5040	5040	5040	5040	0
40	20250313	201700	43241425	5040	5040	5040	5040	0
41	20250313	201600	43241425	5040	5040	5040	5040	0
42	20250313	201500	43241425	5040	5040	5040	5040	0
43	20250313	201400	43241425	5040	5040	5040	5040	0
44	20250313	201300	43241425	5040	5040	5040	5040	0
45	20250313	201200	43241425	5040	5040	5040	5040	0
46	20250313	201100	43241425	5040	5040	5040	5040	0
47	20250313	201000	43241425	5040	5040	5040	5040	0
48	20250313	200900	43241425	5040	5040	5040	5040	0
49	20250313	200800	43241425	5040	5040	5040	5040	0
50	20250313	200700	43241425	5040	5040	5040	5040	0
51	20250313	200600	43241425	5040	5040	5040	5040	0
52	20250313	200500	43241425	5040	5040	5040	5040	0
53	20250313	200400	43241425	5040	5040	5040	5040	0
54	20250313	200300	43241425	5040	5040	5040	5040	0
55	20250313	200200	43241425	5040	5040	5040	5040	0
56	20250313	200100	43241425	5040	5040	5040	5040	0
57	20250313	200000	43241425	5040	5040	5040	5040	0
58	20250313	195900	43241425	5040	5040	5040	5040	0
59	20250313	195800	43241425	5040	5040	5040	5040	0
60	20250313	195700	43241425	5040	5040	5040	5040	0
61	20250313	195600	43241425	5040	5040	5040	5040	0
62	20250313	195500	43241425	5040	5040	5040	5040	279
63	20250313	195400	43241425	5040	5040	5040	5040	0
64	20250313	195300	43241425	5040	5040	5040	5040	0
65	20250313	195200	43241425	5040	5040	5040	5040	0
66	20250313	195100	43241425	5040	5040	5040	5040	0
67	20250313	195000	43241425	5040	5040	5040	5040	0
68	20250313	194900	43241425	5040	5040	5040	5040	0
69	20250313	194800	43241425	5040	5040	5040	5040	0
70	20250313	194700	43241425	5040	5040	5040	5040	0
71	20250313	194600	43241425	5040	5040	5040	5040	0
72	20250313	194500	43241425	5040	5040	5040	5040	0
73	20250313	194400	43241425	5040	5040	5040	5040	0
74	20250313	194300	43241425	5040	5040	5040	5040	0
75	20250313	194200	43241425	5040	5040	5040	5040	0
76	20250313	194100	43241425	5040	5040	5040	5040	0
77	20250313	194000	43241425	5040	5040	5040	5040	0
78	20250313	193900	43241425	5040	5040	5040	5040	0
79	20250313	193800	43241425	5040	5040	5040	5040	0
80	20250313	193700	43241425	5040	5040	5040	5040	0
81	20250313	193600	43241425	5040	5040	5040	5040	0
82	20250313	193500	43241425	5040	5040	5040	5040	0
83	20250313	193400	43241425	5040	5040	5040	5040	0
84	20250313	193300	43241425	5040	5040	5040	5040	0
85	20250313	193200	43241425	5040	5040	5040	5040	0
86	20250313	193100	43241425	5040	5040	5040	5040	0
87	20250313	193000	43241425	5040	5040	5040	5040	0
88	20250313	192900	43241425	5040	5040	5040	5040	0
89	20250313	192800	43241425	5040	5040	5040	5040	0
90	20250313	192700	43241425	5040	5040	5040	5040	0
91	20250313	192600	43241425	5040	5040	5040	5040	0
92	20250313	192500	43241425	5040	5040	5040	5040	279
93	20250313	192400	43241425	5040	5040	5040	5040	0
94	20250313	192300	43241425	5040	5040	5040	5040	0
95	20250313	192200	43241425	5040	5040	5040	5040	0
96	20250313	192100	43241425	5040	5040	5040	5040	0
97	20250313	192000	43241425	5040	5040	5040	5040	0
98	20250313	191900	43241425	5040	5040	5040	5040	0
99	20250313	191800	43241425	5040	5040	5040	5040	0
100	20250313	191700	43241425	5040	5040	5040	5040	0
101	20250313	191600	43241425	5040	5040	5040	5040	0
102	20250313	191500	43241425	5040	5040	5040	5040	0
103	20250313	191400	43241425	5040	5040	5040	5040	0
104	20250313	191300	43241425	5040	5040	5040	5040	0
105	20250313	191200	43241425	5040	5040	5040	5040	0
106	20250313	191100	43241425	5040	5040	5040	5040	0
107	20250313	191000	43241425	5040	5040	5040	5040	0
108	20250313	190900	43241425	5040	5040	5040	5040	0
109	20250313	190800	43241425	5040	5040	5040	5040	0
110	20250313	190700	43241425	5040	5040	5040	5040	0
111	20250313	190600	43241425	5040	5040	5040	5040	0
112	20250313	190500	43241425	5040	5040	5040	5040	0
113	20250313	190400	43241425	5040	5040	5040	5040	0
114	20250313	190300	43241425	5040	5040	5040	5040	0
115	20250313	190200	43241425	5040	5040	5040	5040	0
116	20250313	190100	43241425	5040	5040	5040	5040	0
117	20250313	190000	43241425	5040	5040	5040	5040	0
118	20250313	185900	43241425	5040	5040	5040	5040	0
119	20250313	185800	43241425	5040	5040	5040	5040	0
120	20250313	185700	43241425	5040	5040	5040	5040	0
121	20250313	185600	43241425	5040	5040	5040	5040	0
122	20250313	185500	43241425	5040	5040	5040	5040	279
123	20250313	185400	43241425	5040	5040	5040	5040	0
124	20250313	185300	43241425	5040	5040	5040	5040	0
125	20250313	185200	43241425	5040	5040	5040	5040	0
126	20250313	185100	43241425	5040	5040	5040	5040	0
127	20250313	185000	43241425	5040	5040	5040	5040	0
128	20250313	184900	43241425	5040	5040	5040	5040	0
129	20250313	184800	43241425	5040	5040	5040	5040	0
130	20250313	184700	43241425	5040	5040	5040	5040	0
131	20250313	184600	43241425	5040	5040	5040	5040	0
132	20250313	184500	43241425	5040	5040	5040	5040	0
133	20250313	184400	43241425	5040	5040	5040	5040	0
134	20250313	184300	43241425	5040	5040	5040	5040	0
135	20250313	184200	43241425	5040	5040	5040	5040	0
136	20250313	184100	43241425	5040	5040	5040	5040	0
137	20250313	184000	43241425	5040	5040	5040	5040	0
138	20250313	183900	43241425	5040	5040	5040	5040	0
139	20250313	183800	43241425	5040	5040	5040	5040	0
140	20250313	183700	43241425	5040	5040	5040	5040	0
141	20250313	183600	43241425	5040	5040	5040	5040	0
142	20250313	183500	43241425	5040	5040	5040	5040	0
143	20250313	183400	43241425	5040	5040	5040	5040	0
144	20250313	183300	43241425	5040	5040	5040	5040	0
145	20250313	183200	43241425	5040	5040	5040	5040	0
146	20250313	183100	43241425	5040	5040	5040	5040	0
147	20250313	183000	43241425	5040	5040	5040	5040	0
148	20250313	182900	43241425	5040	5040	5040	5040	0
149	20250313	182800	43241425	5040	5040	5040	5040	0
150	20250313	182700	43241425	5040	5040	5040	5040	0
151	20250313	182600	43241425	5040	5040	5040	5040	0
152	20250313	182500	43241425	5040	5040	5040	5040	279
153	20250313	182400	43241425	5040	5040	5040	5040	0
154	20250313	182300	43241425	5040	5040	5040	5040	0
155	20250313	182200	43241425	5040	5040	5040	5040	0
156	20250313	182100	43241425	5040	5040	5040	5040	0
157	20250313	182000	43241425	5040	5040	5040	5040	0
158	20250313	181900	43241425	5040	5040	5040	5040	0
159	20250313	181800	43241425	5040	5040	5040	5040	0
160	20250313	181700	43241425	5040	5040	5040	5040	0
161	20250313	181600	43241425	5040	5040	5040	5040	0
162	20250313	181500	43241425	5040	5040	5040	5040	0
163	20250313	181400	43241425	5040	5040	5040	5040	0
164	20250313	181300	43241425	5040	5040	5040	5040	0
165	20250313	181200	43241425	5040	5040	5040	5040	0
166	20250313	181100	43241425	5040	5040	5040	5040	0
167	20250313	181000	43241425	5040	5040	5040	5040	0
168	20250313	180900	43241425	5040	5040	5040	5040	0
169	20250313	180800	43241425	5040	5040	5040	5040	0
170	20250313	180700	43241425	5040	5040	5040	5040	0
171	20250313	180600	43241425	5040	5040	5040	5040	0
172	20250313	180500	43241425	5040	5040	5040	5040	0
173	20250313	180400	43241425	5040	5040	5040	5040	0
174	20250313	180300	43241425	5040	5040	5040	5040	0
175	20250313	180200	43241425	5040	5040	5040	5040	0
176	20250313	180100	43241425	5040	5040	5040	5040	0
177	20250313	180000	43241425	5040	5040	5040	5040	0
178	20250313	175900	43241425	5040	5040	5040	5040	0
179	20250313	175800	43241425	5040	5040	5040	5040	0
180	20250313	175700	43241425	5040	5040	5040	5040	0
181	20250313	175600	43241425	5040	5040	5040	5040	0
182	20250313	175500	43241425	5040	5040	5040	5040	279
183	20250313	175400	43241425	5040	5040	5040	5040	0
184	20250313	175300	43241425	5040	5040	5040	5040	0
185	20250313	175200	43241425	5040	5040	5040	5040	0
186	20250313	175100	43241425	5040	5040	5040	5040	0
187	20250313	175000	43241425	5040	5040	5040	5040	0
188	20250313	174900	43241425	5040	5040	5040	5040	0
189	20250313	174800	43241425	5040	5040	5040	5040	0
190	20250313	174700	43241425	5040	5040	5040	5040	0
191	20250313	174600	43241425	5040	5040	5040	5040	0
192	20250313	174500	43241425	5040	5040	5040	5040	0
193	20250313	174400	43241425	5040	5040	5040	5040	0
194	20250313	174300	43241425	5040	5040	5040	5040	0
195	20250313	174200	43241425	5040	5040	5040	5040	0
196	20250313	174100	43241425	5040	5040	5040	5040	0
197	20250313	174000	43241425	5040	5040	5040	5040	0
198	20250313	173900	43241425	5040	5040	5040	5040	0
199	20250313	173800	43241425	5040	5040	5040	5040	0
200	20250313	173700	43241425	5040	5040	5040	5040	0
201	20250313	173600	43241425	5040	5040	5040	5040	0
202	20250313	173500	43241425	5040	5040	5040	5040	0
203	20250313	173400	43241425	5040	5040	5040	5040	0
204	20250313	173300	43241425	5040	5040	5040	5040	0
205	20250313	173200	43241425	5040	5040	5040	5040	0
206	20250313	173100	43241425	5040	5040	5040	5040	0
207	20250313	173000	43241425	5040	5040	5040	5040	0
208	20250313	172900	43241425	5040	5040	5040	5040	0
209	20250313	172800	43241425	5040	5040	5040	5040	0
210	20250313	172700	43241425	5040	5040	5040	5040	0
211	20250313	172600	43241425	5040	5040	5040	5040	0
212	20250313	172500	43241425	5040	5040	5040	5040	279
213	20250313	172400	43241425	5040	5040	5040	5040	0
214	20250313	172300	43241425	5040	5040	5040	5040	0
215	20250313	172200	43241425	5040	5040	5040	5040	0
216	20250313	172100	43241425	5040	5040	5040	5040	0
217	20250313	172000	43241425	5040	5040	5040	5040	0
218	20250313	171900	43241425	5040	5040	5040	5040	0
219	20250313	171800	43241425	5040	5040	5040	5040	0
220	20250313	171700	43241425	5040	5040	5040	5040	0
221	20250313	171600	43241425	5040	5040	5040	5040	0
222	20250313	171500	43241425	5040	5040	5040	5040	0
223	20250313	171400	43241425	5040	5040	5040	5040	0
224	20250313	171300	43241425	5040	5040	5040	5040	0
225	20250313	171200	43241425	5040	5040	5040	5040	0
226	20250313	171100	43241425	5040	5040	5040	5040	0
227	20250313	171000	43241425	5040	5040	5040	5040	0
228	20250313	170900	43241425	5040	5040	5040	5040	0
229	20250313	170800	43241425	5040	5040	5040	5040	0
230	20250313	170700	43241425	5040	5040	5040	5040	0
231	20250313	170600	43241425	5040	5040	5040	5040	0
232	20250313	170500	43241425	5040	5040	5040	5040	0
233	20250313	170400	43241425	5040	5040	5040	5040	0
234	20250313	170300	43241425	5040	5040	5040	5040	0
235	20250313	170200	43241425	5040	5040	5040	5040	0
236	20250313	170100	43241425	5040	5040	5040	5040	0
237	20250313	170000	43241425	5040	5040	5040	5040	0
238	20250313	165900	43241425	5040	5040	5040	5040	0
239	20250313	165800	43241425	5040	5040	5040	5040	0
240	20250313	165700	43241425	5040	5040	5040	5040	0
241	20250313	165600	43241425	5040	5040	5040	5040	0
242	20250313	165500	43241425	5040	5040	5040	5040	279
243	20250313	165400	43241425	5040	5040	5040	5040	0
244	20250313	165300	43241425	5040	5040	5040	5040	0
245	20250313	165200	43241425	5040	5040	5040	5040	0
246	20250313	165100	43241425	5040	5040	5040	5040	0
247	20250313	165000	43241425	5040	5040	5040	5040	0
248	20250313	164900	43241425	5040	5040	5040	5040	0
249	20250313	164800	43241425	5040	5040	5040	5040	0
250	20250313	164700	43241425	5040	5040	5040	5040	0
251	20250313	164600	43241425	5040	5040	5040	5040	0
252	20250313	164500	43241425	5040	5040	5040	5040	0
253	20250313	164400	43241425	5040	5040	5040	5040	0
254	20250313	164300	43241425	5040	5040	5040	5040	0
255	20250313	164200	43241425	5040	5040	5040	5040	0
256	20250313	164100	43241425	5040	5040	5040	5040	0
257	20250313	164000	43241425	5040	5040	5040	5040	0
258	20250313	163900	43241425	5040	5040	5040	5040	0
259	20250313	163800	43241425	5040	5040	5040	5040	0
260	20250313	163700	43241425	5040	5040	5040	5040	0
261	20250313	163600	43241425	5040	5040	5040	5040	0
262	20250313	163500	43241425	5040	5040	5040	5040	0
263	20250313	163400	43241425	5040	5040	5040	5040	0
264	20250313	163300	43241425	5040	5040	5040	5040	0
265	20250313	163200	43241425	5040	5040	5040	5040	0
266	20250313	163100	43241425	5040	5040	5040	5040	0
267	20250313	163000	43241425	5040	5040	5040	5040	0
268	20250313	162900	43241425	5040	5040	5040	5040	0
269	20250313	162800	43241425	5040	5040	5040	5040	0
270	20250313	162700	43241425	5040	5040	5040	5040	0
271	20250313	162600	43241425	5040	5040	5040	5040	0
272	20250313	162500	43241425	5040	5040	5040	5040	279
273	20250313	162400	43241425	5040	5040	5040	5040	0
274	20250313	162300	43241425	5040	5040	5040	5040	0
275	20250313	162200	43241425	5040	5040	5040	5040	0
276	20250313	162100	43241425	5040	5040	5040	5040	0
277	20250313	162000	43241425	5040	5040	5040	5040	0
278	20250313	161900	43241425	5040	5040	5040	5040	0
279	20250313	161800	43241425	5040	5040	5040	5040	0
280	20250313	161700	43241425	5040	5040	5040	5040	0
281	20250313	161600	43241425	5040	5040	5040	5040	0
282	20250313	161500	43241425	5040	5040	5040	5040	0
283	20250313	161400	43241425	5040	5040	5040	5040	0
284	20250313	161300	43241425	5040	5040	5040	5040	0
285	20250313	161200	43241425	5040	5040	5040	5040	0
286	20250313	161100	43241425	5040	5040	5040	5040	0
287	20250313	161000	43241425	5040	5040	5040	5040	0
288	20250313	160900	43241425	5040	5040	5040	5040	0
289	20250313	160800	43241425	5040	5040	5040	5040	0
290	20250313	160700	43241425	5040	5040	5040	5040	0
291	20250313	160600	43241425	5040	5040	5040	5040	0
292	20250313	160500	43241425	5040	5040	5040	5040	0
293	20250313	160400	43241425	5040	5040	5040	5040	0
294	20250313	160300	43241425	5040	5040	5040	5040	0
295	20250313	160200	43241425	5040	5040	5040	5040	0
296	20250313	160100	43241425	5040	5040	5040	5040	0
297	20250313	160000	43241425	5040	5040	5040	5040	0
298	20250313	155900	43241425	5040	5040	5040	5040	0
299	20250313	155800	43241425	5040	5040	5040	5040	0
300	20250313	155700	43241425	5040	5040	5040	5040	0
301	20250313	155600	43241425	5040	5040	5040	5040	0
302	20250313	155500	43241425	5040	5040	5040	5040	279
303	20250313	155400	43241425	5040	5040	5040	5040	0
304	20250313	155300	43241425	5040	5040	5040	5040	0
305	20250313	155200	43241425	5040	5040	5040	5040	0
306	20250313	155100	43241425	5040	5040	5040	5040	0
307	20250313	155000	43241425	5040	5040	5040	5040	0
308	20250313	154900	43241425	5040	5040	5040	5040	0
309	20250313	154800	43241425	5040	5040	5040	5040	0
310	20250313	154700	43241425	5040	5040	5040	5040	0
311	20250313	154600	43241425	5040	5040	5040	5040	0
312	20250313	154500	43241425	5040	5040	5040	5040	0
313	20250313	154400	43241425	5040	5040	5040	5040	0
314	20250313	154300	43241425	5040	5040	5040	5040	0
315	20250313	154200	43241425	5040	5040	5040	5040	0
316	20250313	154100	43241425	5040	5040	5040	5040	0
317	20250313	154000	43241425	5040	5040	5040	5040	0
318	20250313	153900	43241425	5040	5040	5040	5040	0
319	20250313	153800	43241425	5040	5040	5040	5040	0
320	20250313	153700	43241425	5040	5040	5040	5040	0
321	20250313	153600	43241425	5040	5040	5040	5040	0
322	20250313	153500	43241425	5040	5040	5040	5040	0
323	20250313	153400	43241425	5040	5040	5040	5040	0
324	20250313	153300	43241425	5040	5040	5040	5040	0
325	20250313	153200	43241425	5040	5040	5040	5040	0
326	20250313	153100	43241425	5040	5040	5040	5040	0
327	20250313	153000	43241425	5040	5040	5040	5040	279
328	20250313	152900	41835265	4935	4935	4935	4935	0
329	20250313	152800	41835265	4935	4935	4935	4935	0
330	20250313	152700	41835265	4935	4935	4935	4935	0
331	20250313	152600	41835265	4935	4935	4935	4935	0
332	20250313	152500	41835265	4935	4935	4935	4935	0
333	20250313	152400	41835265	4935	4935	4935	4935	0
334	20250313	152300	41835265	4935	4935	4935	4935	0
335	20250313	152200	41835265	4935	4935	4935	4935	0
336	20250313	152100	41835265	4935	4935	4935	4935	0
337	20250313	152000	41835265	4935	4935	4935	4935	0
338	20250313	151900	41835265	4935	4935	4935	4935	0
339	20250313	151800	41835265	4935	5030	5030	4935	2
340	20250313	151700	41825300	4935	4935	4935	4935	0
341	20250313	151600	41825300	4935	4935	4935	4935	0
342	20250313	151500	41825300	4935	4935	4935	4935	1
343	20250313	151400	41820365	5030	5030	5030	5030	1
344	20250313	151300	41815335	4935	4935	4935	4935	0
345	20250313	151200	41815335	4935	4935	4935	4935	0
346	20250313	151100	41815335	4935	4935	4935	4935	0
347	20250313	151000	41815335	4935	4935	4935	4935	0
348	20250313	150900	41815335	4935	4935	4935	4935	0
349	20250313	150800	41815335	4935	4935	4935	4935	0
350	20250313	150700	41815335	4935	4935	4935	4935	0
351	20250313	150600	41815335	4935	4935	4935	4935	0
352	20250313	150500	41815335	4935	4935	4935	4935	0
353	20250313	150400	41815335	4935	4935	4935	4935	0
354	20250313	150300	41815335	4935	4935	4935	4935	0
355	20250313	150200	41815335	4935	4935	4935	4935	0
356	20250313	150100	41815335	4935	5030	5030	4935	2
357	20250313	150000	41805370	4935	4935	4935	4935	0
358	20250313	145900	41805370	4935	4935	4935	4935	0
359	20250313	145800	41805370	4935	4935	4935	4935	0
360	20250313	145700	41805370	4935	4935	4935	4935	1
361	20250313	145600	41800435	5060	5060	5060	5060	0
362	20250313	145500	41800435	5060	5060	5060	5060	0
363	20250313	145400	41800435	5060	5060	5060	5060	0
364	20250313	145300	41800435	5060	5060	5060	5060	0
365	20250313	145200	41800435	5060	5060	5060	5060	0
366	20250313	145100	41800435	5060	5060	5060	5060	0
367	20250313	145000	41800435	5060	5060	5060	5060	0
368	20250313	144900	41800435	5060	5060	5060	5060	0
369	20250313	144800	41800435	5060	5060	5060	5060	0
370	20250313	144700	41800435	5060	5060	5060	5060	0
371	20250313	144600	41800435	5060	5060	5060	5060	0
372	20250313	144500	41800435	5060	5060	5060	5060	0
373	20250313	144400	41800435	5060	5060	5060	5060	0
374	20250313	144300	41800435	5060	5060	5060	5060	0
375	20250313	144200	41800435	5060	5060	5060	5060	0
376	20250313	144100	41800435	5060	5060	5060	5060	0
377	20250313	144000	41800435	5060	5060	5060	5060	0
378	20250313	143900	41800435	5060	5060	5060	5060	9
379	20250313	143800	41754895	4935	4935	4935	4935	0
380	20250313	143700	41754895	4935	5060	5060	4935	5
381	20250313	143600	41729720	4925	4925	4925	4925	0
382	20250313	143500	41729720	4925	4925	4925	4925	0
383	20250313	143400	41729720	4925	4925	4925	4925	0
384	20250313	143300	41729720	4925	4925	4925	4925	0
385	20250313	143200	41729720	4925	4925	4925	4925	0
386	20250313	143100	41729720	4925	4925	4925	4925	0
387	20250313	143000	41729720	4925	4925	4925	4925	0
388	20250313	142900	41729720	4925	4925	4925	4925	0
389	20250313	142800	41729720	4925	4925	4925	4925	0
390	20250313	142700	41729720	4925	4925	4925	4925	100
391	20250313	142600	41237220	4925	4925	4925	4925	0
392	20250313	142500	41237220	4925	4925	4925	4925	0
393	20250313	142400	41237220	4925	4925	4925	4925	0
394	20250313	142300	41237220	4925	4925	4925	4925	0
395	20250313	142200	41237220	4925	4925	4925	4925	0
396	20250313	142100	41237220	4925	4925	4925	4925	1
397	20250313	142000	41232295	5080	5080	5080	5080	1
398	20250313	141900	41227215	4925	4925	4925	4925	0
399	20250313	141800	41227215	4925	4925	4925	4925	0
400	20250313	141700	41227215	4925	4925	4925	4925	0
401	20250313	141600	41227215	4925	4925	4925	4925	0
402	20250313	141500	41227215	4925	4925	4925	4925	0
403	20250313	141400	41227215	4925	4925	4925	4925	1
404	20250313	141300	41222290	5100	5100	5100	5100	0
405	20250313	141200	41222290	5100	5100	5100	5100	0
406	20250313	141100	41222290	5100	5100	5100	5100	0
407	20250313	141000	41222290	5100	5100	5100	5100	1
408	20250313	140900	41217190	4925	4925	4925	4925	0
409	20250313	140800	41217190	4925	4925	4925	4925	0
410	20250313	140700	41217190	4925	4925	4925	4925	0
411	20250313	140600	41217190	4925	4925	4925	4925	0
412	20250313	140500	41217190	4925	4925	4925	4925	0
413	20250313	140400	41217190	4925	4925	4925	4925	0
414	20250313	140300	41217190	4925	4925	4925	4925	0
415	20250313	140200	41217190	4925	4925	4925	4925	0
416	20250313	140100	41217190	4925	4925	4925	4925	1
417	20250313	140000	41212265	5100	5090	5100	5090	324
418	20250313	135900	39560925	5080	5030	5080	4920	337
419	20250313	135800	37856925	4920	4920	4920	4920	1
420	20250313	135700	37852005	5030	4940	5030	4920	1304
421	20250313	135600	31425885	4940	4940	4940	4940	0
422	20250313	135500	31425885	4940	4940	4940	4940	0
423	20250313	135400	31425885	4940	4940	4940	4940	0
424	20250313	135300	31425885	4940	4940	4940	4940	0
425	20250313	135200	31425885	4940	5030	5030	4940	3
426	20250313	135100	31410885	4940	4940	4940	4940	0
427	20250313	135000	31410885	4940	4940	4940	4940	0
428	20250313	134900	31410885	4940	4940	4940	4940	0
429	20250313	134800	31410885	4940	4940	4940	4940	0
430	20250313	134700	31410885	4940	4940	4940	4940	0
431	20250313	134600	31410885	4940	4940	4940	4940	0
432	20250313	134500	31410885	4940	4940	4940	4940	0
433	20250313	134400	31410885	4940	4940	4940	4940	0
434	20250313	134300	31410885	4940	4940	4940	4940	0
435	20250313	134200	31410885	4940	4940	4940	4940	0
436	20250313	134100	31410885	4940	4940	4940	4940	0
437	20250313	134000	31410885	4940	4940	4940	4940	0
438	20250313	133900	31410885	4940	4940	4940	4940	0
439	20250313	133800	31410885	4940	4940	4940	4940	0
440	20250313	133700	31410885	4940	4940	4940	4940	0
441	20250313	133600	31410885	4940	4940	4940	4940	1
442	20250313	133500	31405945	5020	5020	5020	5020	0
443	20250313	133400	31405945	5020	5020	5020	5020	0
444	20250313	133300	31405945	5020	5020	5020	5020	0
445	20250313	133200	31405945	5020	5000	5020	5000	250
446	20250313	133100	30153265	4940	4940	4940	4940	0
447	20250313	133000	30153265	4940	4940	4940	4940	252
448	20250313	132900	28908385	4940	4940	4940	4940	0
449	20250313	132800	28908385	4940	4940	4940	4940	0
450	20250313	132700	28908385	4940	4940	4940	4940	0
451	20250313	132600	28908385	4940	4940	4940	4940	0
452	20250313	132500	28908385	4940	4940	4940	4940	0
453	20250313	132400	28908385	4940	4940	4940	4940	0
454	20250313	132300	28908385	4940	4940	4940	4940	0
455	20250313	132200	28908385	4940	4940	4940	4940	0
456	20250313	132100	28908385	4940	4940	4940	4940	0
457	20250313	132000	28908385	4940	4940	4940	4940	0
458	20250313	131900	28908385	4940	4940	4940	4940	0
459	20250313	131800	28908385	4940	4940	4940	4940	0
460	20250313	131700	28908385	4940	4940	4940	4940	1
461	20250313	131600	28903445	4940	4940	4940	4940	0
462	20250313	131500	28903445	4940	4950	4950	4940	40
463	20250313	131400	28705505	4950	4950	4950	4950	16
464	20250313	131300	28626305	5000	5000	5000	5000	0
465	20250313	131200	28626305	5000	5000	5000	5000	0
466	20250313	131100	28626305	5000	5000	5000	5000	0
467	20250313	131000	28626305	5000	5000	5000	5000	0
468	20250313	130900	28626305	5000	5000	5000	5000	0
469	20250313	130800	28626305	5000	5000	5000	5000	0
470	20250313	130700	28626305	5000	5000	5000	5000	0
471	20250313	130600	28626305	5000	5000	5000	5000	0
472	20250313	130500	28626305	5000	5000	5000	5000	2
473	20250313	130400	28616305	5000	5000	5000	5000	0
474	20250313	130300	28616305	5000	5000	5000	5000	0
475	20250313	130200	28616305	5000	5000	5000	5000	0
476	20250313	130100	28616305	5000	5000	5000	5000	0
477	20250313	130000	28616305	5000	5000	5000	5000	0
478	20250313	125900	28616305	5000	5000	5000	5000	0
479	20250313	125800	28616305	5000	5000	5000	5000	0
480	20250313	125700	28616305	5000	5000	5000	5000	1
481	20250313	125600	28611305	4950	4950	4950	4950	0
482	20250313	125500	28611305	4950	4950	4950	4950	0
483	20250313	125400	28611305	4950	4950	4950	4950	0
484	20250313	125300	28611305	4950	4950	4950	4950	0
485	20250313	125200	28611305	4950	4950	4950	4950	0
486	20250313	125100	28611305	4950	4950	4950	4950	0
487	20250313	125000	28611305	4950	4950	4950	4950	0
488	20250313	124900	28611305	4950	4950	4950	4950	0
489	20250313	124800	28611305	4950	4950	4950	4950	0
490	20250313	124700	28611305	4950	4950	4950	4950	0
491	20250313	124600	28611305	4950	4950	4950	4950	0
492	20250313	124500	28611305	4950	4950	4950	4950	0
493	20250313	124400	28611305	4950	4950	4950	4950	0
494	20250313	124300	28611305	4950	4950	4950	4950	0
495	20250313	124200	28611305	4950	4950	4950	4950	0
496	20250313	124100	28611305	4950	4950	4950	4950	0
497	20250313	124000	28611305	4950	4950	4950	4950	0
498	20250313	123900	28611305	4950	4950	4950	4950	0
499	20250313	123800	28611305	4950	4950	4950	4950	0
500	20250313	123700	28611305	4950	4950	4950	4950	0
501	20250313	123600	28611305	4950	4950	4950	4950	0
502	20250313	123500	28611305	4950	4950	4950	4950	0
503	20250313	123400	28611305	4950	4950	4950	4950	0
504	20250313	123300	28611305	4950	4950	4950	4950	0
505	20250313	123200	28611305	4950	4950	4950	4950	0
506	20250313	123100	28611305	4950	4950	4950	4950	1
507	20250313	123000	28606355	5010	5010	5010	5010	0
508	20250313	122900	28606355	5010	5010	5010	5010	0
509	20250313	122800	28606355	5010	5010	5010	5010	0
510	20250313	122700	28606355	5010	5010	5010	5010	0
511	20250313	122600	28606355	5010	5010	5010	5010	0
512	20250313	122500	28606355	5010	5010	5010	5010	0
513	20250313	122400	28606355	5010	5010	5010	5010	0
514	20250313	122300	28606355	5010	5010	5010	5010	0
515	20250313	122200	28606355	5010	5010	5010	5010	0
516	20250313	122100	28606355	5010	5010	5010	5010	0
517	20250313	122000	28606355	5010	5010	5010	5010	0
518	20250313	121900	28606355	5010	5010	5010	5010	1
519	20250313	121800	28601345	4930	4930	4930	4930	0
520	20250313	121700	28601345	4930	4930	4930	4930	0
521	20250313	121600	28601345	4930	4930	4930	4930	0
522	20250313	121500	28601345	4930	4930	4930	4930	0
523	20250313	121400	28601345	4930	4930	4930	4930	0
524	20250313	121300	28601345	4930	4930	4930	4930	0
525	20250313	121200	28601345	4930	4930	4930	4930	0
526	20250313	121100	28601345	4930	4930	4930	4930	1
527	20250313	121000	28596415	5010	5010	5010	5010	1
528	20250313	120900	28591405	4930	4930	4930	4930	0
529	20250313	120800	28591405	4930	4930	4930	4930	0
530	20250313	120700	28591405	4930	4930	4930	4930	0
531	20250313	120600	28591405	4930	4930	4930	4930	0
532	20250313	120500	28591405	4930	4930	4930	4930	0
533	20250313	120400	28591405	4930	4945	4945	4930	850
534	20250313	120300	24399620	4945	4945	4945	4945	0
535	20250313	120200	24399620	4945	4945	4945	4945	0
536	20250313	120100	24399620	4945	4945	4945	4945	0
537	20250313	120000	24399620	4945	4945	4945	4945	0
538	20250313	115900	24399620	4945	4945	4945	4945	0
539	20250313	115800	24399620	4945	4945	4945	4945	1
540	20250313	115700	24394675	5020	5020	5020	5020	0
541	20250313	115600	24394675	5020	5020	5020	5020	0
542	20250313	115500	24394675	5020	5020	5020	5020	0
543	20250313	115400	24394675	5020	5020	5020	5020	1
544	20250313	115300	24389655	4930	4930	4930	4930	0
545	20250313	115200	24389655	4930	4930	4930	4930	0
546	20250313	115100	24389655	4930	4930	4930	4930	0
547	20250313	115000	24389655	4930	4930	4930	4930	0
548	20250313	114900	24389655	4930	4930	4930	4930	0
549	20250313	114800	24389655	4930	4930	4930	4930	0
550	20250313	114700	24389655	4930	4930	4930	4930	0
551	20250313	114600	24389655	4930	4930	4930	4930	0
552	20250313	114500	24389655	4930	4930	4930	4930	0
553	20250313	114400	24389655	4930	4930	4930	4930	0
554	20250313	114300	24389655	4930	4930	4930	4930	0
555	20250313	114200	24389655	4930	4930	4930	4930	0
556	20250313	114100	24389655	4930	4930	4930	4930	0
557	20250313	114000	24389655	4930	4930	4930	4930	0
558	20250313	113900	24389655	4930	4930	4930	4930	0
559	20250313	113800	24389655	4930	4930	4930	4930	0
560	20250313	113700	24389655	4930	4930	4930	4930	0
561	20250313	113600	24389655	4930	4930	4930	4930	0
562	20250313	113500	24389655	4930	4930	4930	4930	0
563	20250313	113400	24389655	4930	4930	4930	4930	0
564	20250313	113300	24389655	4930	4930	4930	4930	0
565	20250313	113200	24389655	4930	4930	4930	4930	50
566	20250313	113100	24143155	5060	5060	5060	5060	0
567	20250313	113000	24143155	5060	5060	5060	5060	0
568	20250313	112900	24143155	5060	5060	5060	5060	0
569	20250313	112800	24143155	5060	5060	5060	5060	0
570	20250313	112700	24143155	5060	5060	5060	5060	0
571	20250313	112600	24143155	5060	5060	5060	5060	0
572	20250313	112500	24143155	5060	5060	5060	5060	0
573	20250313	112400	24143155	5060	5060	5060	5060	0
574	20250313	112300	24143155	5060	5060	5060	5060	0
575	20250313	112200	24143155	5060	5060	5060	5060	0
576	20250313	112100	24143155	5060	5060	5060	5060	0
577	20250313	112000	24143155	5060	5060	5060	5060	0
578	20250313	111900	24143155	5060	5060	5060	5060	0
579	20250313	111800	24143155	5060	5060	5060	5060	0
580	20250313	111700	24143155	5060	5060	5060	5060	0
581	20250313	111600	24143155	5060	5060	5060	5060	0
582	20250313	111500	24143155	5060	5060	5060	5060	0
583	20250313	111400	24143155	5060	5060	5060	5060	0
584	20250313	111300	24143155	5060	5060	5060	5060	0
585	20250313	111200	24143155	5060	5060	5060	5060	0
586	20250313	111100	24143155	5060	5060	5060	5060	0
587	20250313	111000	24143155	5060	5060	5060	5060	0
588	20250313	110900	24143155	5060	5060	5060	5060	0
589	20250313	110800	24143155	5060	5060	5060	5060	0
590	20250313	110700	24143155	5060	5060	5060	5060	0
591	20250313	110600	24143155	5060	5060	5060	5060	0
592	20250313	110500	24143155	5060	5060	5060	5060	0
593	20250313	110400	24143155	5060	5060	5060	5060	0
594	20250313	110300	24143155	5060	5060	5060	5060	0
595	20250313	110200	24143155	5060	5060	5060	5060	0
596	20250313	110100	24143155	5060	5060	5060	5060	0
597	20250313	110000	24143155	5060	5060	5060	5060	0
598	20250313	105900	24143155	5060	5060	5060	5060	0
599	20250313	105800	24143155	5060	5060	5060	5060	0
600	20250313	105700	24143155	5060	5050	5060	5050	7
601	20250313	105600	24107785	4900	4900	4900	4900	0
602	20250313	105500	24107785	4900	4900	4900	4900	0
603	20250313	105400	24107785	4900	4900	4900	4900	0
604	20250313	105300	24107785	4900	4900	4900	4900	200
605	20250313	105200	23127785	4900	4900	4900	4900	0
606	20250313	105100	23127785	4900	4900	4900	4900	91
607	20250313	105000	22681885	4900	4900	4900	4900	0
608	20250313	104900	22681885	4900	4900	4900	4900	0
609	20250313	104800	22681885	4900	4900	4900	4900	709
610	20250313	104700	19207785	4900	4900	4900	4900	0
611	20250313	104600	19207785	4900	4920	4920	4900	1000
612	20250313	104500	14304185	4900	4900	4900	4900	0
613	20250313	104400	14304185	4900	4900	4900	4900	0
614	20250313	104300	14304185	4900	4900	4900	4900	0
615	20250313	104200	14304185	4900	4900	4900	4900	0
616	20250313	104100	14304185	4900	4900	4900	4900	0
617	20250313	104000	14304185	4900	4900	4900	4900	0
618	20250313	103900	14304185	4900	4900	4900	4900	0
619	20250313	103800	14304185	4900	4900	4900	4900	0
620	20250313	103700	14304185	4900	4900	4900	4900	0
621	20250313	103600	14304185	4900	4900	4900	4900	0
622	20250313	103500	14304185	4900	4900	4900	4900	0
623	20250313	103400	14304185	4900	4900	4900	4900	0
624	20250313	103300	14304185	4900	4900	4900	4900	0
625	20250313	103200	14304185	4900	4900	4900	4900	0
626	20250313	103100	14304185	4900	4900	4900	4900	0
627	20250313	103000	14304185	4900	5000	5000	4900	2400
628	20250313	102900	2483220	5080	5080	5080	5080	0
629	20250313	102800	2483220	5080	5080	5080	5080	0
630	20250313	102700	2483220	5080	5080	5080	5080	0
631	20250313	102600	2483220	5080	5080	5080	5080	0
632	20250313	102500	2483220	5080	5080	5080	5080	0
633	20250313	102400	2483220	5080	5080	5080	5080	0
634	20250313	102300	2483220	5080	5080	5080	5080	1
635	20250313	102200	2478140	5080	5080	5080	5080	0
636	20250313	102100	2478140	5080	5080	5080	5080	0
637	20250313	102000	2478140	5080	5080	5080	5080	0
638	20250313	101900	2478140	5080	5080	5080	5080	0
639	20250313	101800	2478140	5080	5080	5080	5080	0
640	20250313	101700	2478140	5080	5080	5080	5080	0
641	20250313	101600	2478140	5080	5080	5080	5080	0
642	20250313	101500	2478140	5080	5080	5080	5080	0
643	20250313	101400	2478140	5080	5080	5080	5080	0
644	20250313	101300	2478140	5080	5080	5080	5080	0
645	20250313	101200	2478140	5080	5080	5080	5080	0
646	20250313	101100	2478140	5080	5080	5080	5080	0
647	20250313	101000	2478140	5080	5080	5080	5080	30
648	20250313	100900	2325740	5080	5080	5080	5080	0
649	20250313	100800	2325740	5080	5080	5080	5080	0
650	20250313	100700	2325740	5080	5080	5080	5080	0
651	20250313	100600	2325740	5080	5080	5080	5080	4
652	20250313	100500	2305420	5090	5090	5090	5090	0
653	20250313	100400	2305420	5090	5090	5090	5090	0
654	20250313	100300	2305420	5090	5090	5090	5090	0
655	20250313	100200	2305420	5090	5090	5090	5090	0
656	20250313	100100	2305420	5090	5090	5090	5090	0
657	20250313	100000	2305420	5090	5090	5090	5090	0
658	20250313	095900	2305420	5090	5090	5090	5090	0
659	20250313	095800	2305420	5090	5090	5090	5090	0
660	20250313	095700	2305420	5090	5090	5090	5090	0
661	20250313	095600	2305420	5090	5090	5090	5090	0
662	20250313	095500	2305420	5090	5090	5090	5090	0
663	20250313	095400	2305420	5090	5090	5090	5090	0
664	20250313	095300	2305420	5090	5090	5090	5090	0
665	20250313	095200	2305420	5090	5090	5090	5090	0
666	20250313	095100	2305420	5090	5090	5090	5090	0
667	20250313	095000	2305420	5090	5090	5090	5090	0
668	20250313	094900	2305420	5090	5090	5090	5090	0
669	20250313	094800	2305420	5090	5090	5090	5090	0
670	20250313	094700	2305420	5090	5090	5090	5090	0
671	20250313	094600	2305420	5090	5090	5090	5090	0
672	20250313	094500	2305420	5090	5090	5090	5090	0
673	20250313	094400	2305420	5090	5090	5090	5090	0
674	20250313	094300	2305420	5090	5090	5090	5090	0
675	20250313	094200	2305420	5090	5080	5090	5080	7
676	20250313	094100	2269850	5080	5080	5080	5080	0
677	20250313	094000	2269850	5080	5080	5080	5080	0
678	20250313	093900	2269850	5080	5080	5080	5080	0
679	20250313	093800	2269850	5080	5080	5080	5080	0
680	20250313	093700	2269850	5080	5080	5080	5080	0
681	20250313	093600	2269850	5080	5080	5080	5080	0
682	20250313	093500	2269850	5080	5080	5080	5080	0
683	20250313	093400	2269850	5080	5080	5080	5080	0
684	20250313	093300	2269850	5080	5080	5080	5080	0
685	20250313	093200	2269850	5080	5080	5080	5080	14
686	20250313	093100	2198730	5090	5090	5090	5090	0
687	20250313	093000	2198730	5090	5090	5090	5090	1
688	20250313	092900	2193640	5080	5080	5080	5080	0
689	20250313	092800	2193640	5080	5080	5080	5080	0
690	20250313	092700	2193640	5080	5000	5080	5000	106
691	20250313	092600	1663160	5080	5080	5080	5080	0
692	20250313	092500	1663160	5080	5080	5080	5080	0
693	20250313	092400	1663160	5080	5080	5080	5080	0
694	20250313	092300	1663160	5080	5080	5080	5080	0
695	20250313	092200	1663160	5080	5080	5080	5080	0
696	20250313	092100	1663160	5080	5080	5080	5080	0
697	20250313	092000	1663160	5080	5080	5080	5080	0
698	20250313	091900	1663160	5080	5080	5080	5080	0
699	20250313	091800	1663160	5080	5080	5080	5080	1
700	20250313	091700	1658080	5080	5080	5080	5080	0
701	20250313	091600	1658080	5080	5080	5080	5080	0
702	20250313	091500	1658080	5080	5080	5080	5080	20
703	20250313	091400	1556480	5090	5090	5090	5090	0
704	20250313	091300	1556480	5090	5090	5090	5090	40
705	20250313	091200	1352880	5090	5090	5090	5090	1
706	20250313	091100	1347790	5090	5090	5090	5090	49
707	20250313	091000	1098380	5090	5090	5090	5090	1
708	20250313	090900	1093290	5090	5090	5090	5090	0
709	20250313	090800	1093290	5090	5090	5090	5090	9
710	20250313	090700	1047480	5090	5100	5100	5090	101
711	20250313	090600	532390	5100	5110	5110	5100	2
712	20250313	090500	522180	5170	5170	5170	5170	0
713	20250313	090400	522180	5170	5170	5170	5170	0
714	20250313	090300	522180	5170	5170	5170	5170	100
715	20250313	090200	5180	5180	5180	5180	5180	1
716	20250313	090100	0	5090	5090	5090	5090	0
717	20250313	090000	0	5090	5090	5090	5090	0