KissMeData/052600/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	193700	65979360	4155	4155	4155	4155	565
3	20250317	193600	65979360	4155	4155	4155	4155	0
4	20250317	193500	65979360	4155	4155	4155	4155	0
5	20250317	193400	65979360	4155	4155	4155	4155	0
6	20250317	193300	65979360	4155	4155	4155	4155	0
7	20250317	193200	65979360	4155	4155	4155	4155	0
8	20250317	193100	65979360	4155	4155	4155	4155	0
9	20250317	193000	65979360	4155	4155	4155	4155	0
10	20250317	192900	65979360	4155	4155	4155	4155	0
11	20250317	192800	65979360	4155	4155	4155	4155	0
12	20250317	192700	65979360	4155	4155	4155	4155	0
13	20250317	192600	65979360	4155	4155	4155	4155	0
14	20250317	192500	65979360	4155	4155	4155	4155	0
15	20250317	192400	65979360	4155	4155	4155	4155	0
16	20250317	192300	65979360	4155	4155	4155	4155	0
17	20250317	192200	65979360	4155	4155	4155	4155	0
18	20250317	192100	65979360	4155	4155	4155	4155	0
19	20250317	192000	65979360	4155	4155	4155	4155	0
20	20250317	191900	65979360	4155	4155	4155	4155	0
21	20250317	191800	65979360	4155	4155	4155	4155	0
22	20250317	191700	65979360	4155	4155	4155	4155	0
23	20250317	191600	65979360	4155	4155	4155	4155	0
24	20250317	191500	65979360	4155	4155	4155	4155	0
25	20250317	191400	65979360	4155	4155	4155	4155	0
26	20250317	191300	65979360	4155	4155	4155	4155	0
27	20250317	191200	65979360	4155	4155	4155	4155	0
28	20250317	191100	65979360	4155	4155	4155	4155	0
29	20250317	191000	65979360	4155	4155	4155	4155	0
30	20250317	190900	65979360	4155	4155	4155	4155	0
31	20250317	190800	65979360	4155	4155	4155	4155	0
32	20250317	190700	65979360	4155	4155	4155	4155	565
33	20250317	190600	65979360	4155	4155	4155	4155	0
34	20250317	190500	65979360	4155	4155	4155	4155	0
35	20250317	190400	65979360	4155	4155	4155	4155	0
36	20250317	190300	65979360	4155	4155	4155	4155	0
37	20250317	190200	65979360	4155	4155	4155	4155	0
38	20250317	190100	65979360	4155	4155	4155	4155	0
39	20250317	190000	65979360	4155	4155	4155	4155	0
40	20250317	185900	65979360	4155	4155	4155	4155	0
41	20250317	185800	65979360	4155	4155	4155	4155	0
42	20250317	185700	65979360	4155	4155	4155	4155	0
43	20250317	185600	65979360	4155	4155	4155	4155	0
44	20250317	185500	65979360	4155	4155	4155	4155	0
45	20250317	185400	65979360	4155	4155	4155	4155	0
46	20250317	185300	65979360	4155	4155	4155	4155	0
47	20250317	185200	65979360	4155	4155	4155	4155	0
48	20250317	185100	65979360	4155	4155	4155	4155	0
49	20250317	185000	65979360	4155	4155	4155	4155	0
50	20250317	184900	65979360	4155	4155	4155	4155	0
51	20250317	184800	65979360	4155	4155	4155	4155	0
52	20250317	184700	65979360	4155	4155	4155	4155	0
53	20250317	184600	65979360	4155	4155	4155	4155	0
54	20250317	184500	65979360	4155	4155	4155	4155	0
55	20250317	184400	65979360	4155	4155	4155	4155	0
56	20250317	184300	65979360	4155	4155	4155	4155	0
57	20250317	184200	65979360	4155	4155	4155	4155	0
58	20250317	184100	65979360	4155	4155	4155	4155	0
59	20250317	184000	65979360	4155	4155	4155	4155	0
60	20250317	183900	65979360	4155	4155	4155	4155	0
61	20250317	183800	65979360	4155	4155	4155	4155	0
62	20250317	183700	65979360	4155	4155	4155	4155	565
63	20250317	183600	65979360	4155	4155	4155	4155	0
64	20250317	183500	65979360	4155	4155	4155	4155	0
65	20250317	183400	65979360	4155	4155	4155	4155	0
66	20250317	183300	65979360	4155	4155	4155	4155	0
67	20250317	183200	65979360	4155	4155	4155	4155	0
68	20250317	183100	65979360	4155	4155	4155	4155	0
69	20250317	183000	65979360	4155	4155	4155	4155	0
70	20250317	182900	65979360	4155	4155	4155	4155	0
71	20250317	182800	65979360	4155	4155	4155	4155	0
72	20250317	182700	65979360	4155	4155	4155	4155	0
73	20250317	182600	65979360	4155	4155	4155	4155	0
74	20250317	182500	65979360	4155	4155	4155	4155	0
75	20250317	182400	65979360	4155	4155	4155	4155	0
76	20250317	182300	65979360	4155	4155	4155	4155	0
77	20250317	182200	65979360	4155	4155	4155	4155	0
78	20250317	182100	65979360	4155	4155	4155	4155	0
79	20250317	182000	65979360	4155	4155	4155	4155	0
80	20250317	181900	65979360	4155	4155	4155	4155	0
81	20250317	181800	65979360	4155	4155	4155	4155	0
82	20250317	181700	65979360	4155	4155	4155	4155	0
83	20250317	181600	65979360	4155	4155	4155	4155	0
84	20250317	181500	65979360	4155	4155	4155	4155	0
85	20250317	181400	65979360	4155	4155	4155	4155	0
86	20250317	181300	65979360	4155	4155	4155	4155	0
87	20250317	181200	65979360	4155	4155	4155	4155	0
88	20250317	181100	65979360	4155	4155	4155	4155	0
89	20250317	181000	65979360	4155	4155	4155	4155	0
90	20250317	180900	65979360	4155	4155	4155	4155	0
91	20250317	180800	65979360	4155	4155	4155	4155	0
92	20250317	180700	65979360	4155	4155	4155	4155	565
93	20250317	180600	65979360	4155	4155	4155	4155	0
94	20250317	180500	65979360	4155	4155	4155	4155	0
95	20250317	180400	65979360	4155	4155	4155	4155	0
96	20250317	180300	65979360	4155	4155	4155	4155	0
97	20250317	180200	65979360	4155	4155	4155	4155	0
98	20250317	180100	65979360	4155	4155	4155	4155	0
99	20250317	180000	65979360	4155	4155	4155	4155	0
100	20250317	175900	65979360	4155	4155	4155	4155	0
101	20250317	175800	65979360	4155	4155	4155	4155	0
102	20250317	175700	65979360	4155	4155	4155	4155	0
103	20250317	175600	65979360	4155	4155	4155	4155	0
104	20250317	175500	65979360	4155	4155	4155	4155	0
105	20250317	175400	65979360	4155	4155	4155	4155	0
106	20250317	175300	65979360	4155	4155	4155	4155	0
107	20250317	175200	65979360	4155	4155	4155	4155	0
108	20250317	175100	65979360	4155	4155	4155	4155	0
109	20250317	175000	65979360	4155	4155	4155	4155	0
110	20250317	174900	65979360	4155	4155	4155	4155	0
111	20250317	174800	65979360	4155	4155	4155	4155	0
112	20250317	174700	65979360	4155	4155	4155	4155	0
113	20250317	174600	65979360	4155	4155	4155	4155	0
114	20250317	174500	65979360	4155	4155	4155	4155	0
115	20250317	174400	65979360	4155	4155	4155	4155	0
116	20250317	174300	65979360	4155	4155	4155	4155	0
117	20250317	174200	65979360	4155	4155	4155	4155	0
118	20250317	174100	65979360	4155	4155	4155	4155	0
119	20250317	174000	65979360	4155	4155	4155	4155	0
120	20250317	173900	65979360	4155	4155	4155	4155	0
121	20250317	173800	65979360	4155	4155	4155	4155	0
122	20250317	173700	65979360	4155	4155	4155	4155	565
123	20250317	173600	65979360	4155	4155	4155	4155	0
124	20250317	173500	65979360	4155	4155	4155	4155	0
125	20250317	173400	65979360	4155	4155	4155	4155	0
126	20250317	173300	65979360	4155	4155	4155	4155	0
127	20250317	173200	65979360	4155	4155	4155	4155	0
128	20250317	173100	65979360	4155	4155	4155	4155	0
129	20250317	173000	65979360	4155	4155	4155	4155	0
130	20250317	172900	65979360	4155	4155	4155	4155	0
131	20250317	172800	65979360	4155	4155	4155	4155	0
132	20250317	172700	65979360	4155	4155	4155	4155	0
133	20250317	172600	65979360	4155	4155	4155	4155	0
134	20250317	172500	65979360	4155	4155	4155	4155	0
135	20250317	172400	65979360	4155	4155	4155	4155	0
136	20250317	172300	65979360	4155	4155	4155	4155	0
137	20250317	172200	65979360	4155	4155	4155	4155	0
138	20250317	172100	65979360	4155	4155	4155	4155	0
139	20250317	172000	65979360	4155	4155	4155	4155	0
140	20250317	171900	65979360	4155	4155	4155	4155	0
141	20250317	171800	65979360	4155	4155	4155	4155	0
142	20250317	171700	65979360	4155	4155	4155	4155	0
143	20250317	171600	65979360	4155	4155	4155	4155	0
144	20250317	171500	65979360	4155	4155	4155	4155	0
145	20250317	171400	65979360	4155	4155	4155	4155	0
146	20250317	171300	65979360	4155	4155	4155	4155	0
147	20250317	171200	65979360	4155	4155	4155	4155	0
148	20250317	171100	65979360	4155	4155	4155	4155	0
149	20250317	171000	65979360	4155	4155	4155	4155	0
150	20250317	170900	65979360	4155	4155	4155	4155	0
151	20250317	170800	65979360	4155	4155	4155	4155	0
152	20250317	170700	65979360	4155	4155	4155	4155	565
153	20250317	170600	65979360	4155	4155	4155	4155	0
154	20250317	170500	65979360	4155	4155	4155	4155	0
155	20250317	170400	65979360	4155	4155	4155	4155	0
156	20250317	170300	65979360	4155	4155	4155	4155	0
157	20250317	170200	65979360	4155	4155	4155	4155	0
158	20250317	170100	65979360	4155	4155	4155	4155	0
159	20250317	170000	65979360	4155	4155	4155	4155	0
160	20250317	165900	65979360	4155	4155	4155	4155	0
161	20250317	165800	65979360	4155	4155	4155	4155	0
162	20250317	165700	65979360	4155	4155	4155	4155	0
163	20250317	165600	65979360	4155	4155	4155	4155	0
164	20250317	165500	65979360	4155	4155	4155	4155	0
165	20250317	165400	65979360	4155	4155	4155	4155	0
166	20250317	165300	65979360	4155	4155	4155	4155	0
167	20250317	165200	65979360	4155	4155	4155	4155	0
168	20250317	165100	65979360	4155	4155	4155	4155	0
169	20250317	165000	65979360	4155	4155	4155	4155	0
170	20250317	164900	65979360	4155	4155	4155	4155	0
171	20250317	164800	65979360	4155	4155	4155	4155	0
172	20250317	164700	65979360	4155	4155	4155	4155	0
173	20250317	164600	65979360	4155	4155	4155	4155	0
174	20250317	164500	65979360	4155	4155	4155	4155	0
175	20250317	164400	65979360	4155	4155	4155	4155	0
176	20250317	164300	65979360	4155	4155	4155	4155	0
177	20250317	164200	65979360	4155	4155	4155	4155	0
178	20250317	164100	65979360	4155	4155	4155	4155	0
179	20250317	164000	65979360	4155	4155	4155	4155	0
180	20250317	163900	65979360	4155	4155	4155	4155	0
181	20250317	163800	65979360	4155	4155	4155	4155	0
182	20250317	163700	65979360	4155	4155	4155	4155	565
183	20250317	163600	65979360	4155	4155	4155	4155	0
184	20250317	163500	65979360	4155	4155	4155	4155	0
185	20250317	163400	65979360	4155	4155	4155	4155	0
186	20250317	163300	65979360	4155	4155	4155	4155	0
187	20250317	163200	65979360	4155	4155	4155	4155	0
188	20250317	163100	65979360	4155	4155	4155	4155	0
189	20250317	163000	65979360	4155	4155	4155	4155	0
190	20250317	162900	65979360	4155	4155	4155	4155	0
191	20250317	162800	65979360	4155	4155	4155	4155	0
192	20250317	162700	65979360	4155	4155	4155	4155	0
193	20250317	162600	65979360	4155	4155	4155	4155	0
194	20250317	162500	65979360	4155	4155	4155	4155	0
195	20250317	162400	65979360	4155	4155	4155	4155	0
196	20250317	162300	65979360	4155	4155	4155	4155	0
197	20250317	162200	65979360	4155	4155	4155	4155	0
198	20250317	162100	65979360	4155	4155	4155	4155	0
199	20250317	162000	65979360	4155	4155	4155	4155	0
200	20250317	161900	65979360	4155	4155	4155	4155	0
201	20250317	161800	65979360	4155	4155	4155	4155	0
202	20250317	161700	65979360	4155	4155	4155	4155	0
203	20250317	161600	65979360	4155	4155	4155	4155	0
204	20250317	161500	65979360	4155	4155	4155	4155	0
205	20250317	161400	65979360	4155	4155	4155	4155	0
206	20250317	161300	65979360	4155	4155	4155	4155	0
207	20250317	161200	65979360	4155	4155	4155	4155	0
208	20250317	161100	65979360	4155	4155	4155	4155	0
209	20250317	161000	65979360	4155	4155	4155	4155	0
210	20250317	160900	65979360	4155	4155	4155	4155	0
211	20250317	160800	65979360	4155	4155	4155	4155	0
212	20250317	160700	65979360	4155	4155	4155	4155	565
213	20250317	160600	65979360	4155	4155	4155	4155	0
214	20250317	160500	65979360	4155	4155	4155	4155	0
215	20250317	160400	65979360	4155	4155	4155	4155	0
216	20250317	160300	65979360	4155	4155	4155	4155	0
217	20250317	160200	65979360	4155	4155	4155	4155	0
218	20250317	160100	65979360	4155	4155	4155	4155	0
219	20250317	160000	65979360	4155	4155	4155	4155	0
220	20250317	155900	65979360	4155	4155	4155	4155	0
221	20250317	155800	65979360	4155	4155	4155	4155	0
222	20250317	155700	65979360	4155	4155	4155	4155	0
223	20250317	155600	65979360	4155	4155	4155	4155	0
224	20250317	155500	65979360	4155	4155	4155	4155	0
225	20250317	155400	65979360	4155	4155	4155	4155	0
226	20250317	155300	65979360	4155	4155	4155	4155	0
227	20250317	155200	65979360	4155	4155	4155	4155	0
228	20250317	155100	65979360	4155	4155	4155	4155	0
229	20250317	155000	65979360	4155	4155	4155	4155	0
230	20250317	154900	65979360	4155	4155	4155	4155	0
231	20250317	154800	65979360	4155	4155	4155	4155	0
232	20250317	154700	65979360	4155	4155	4155	4155	0
233	20250317	154600	65979360	4155	4155	4155	4155	0
234	20250317	154500	65979360	4155	4155	4155	4155	0
235	20250317	154400	65979360	4155	4155	4155	4155	0
236	20250317	154300	65979360	4155	4155	4155	4155	0
237	20250317	154200	65979360	4155	4155	4155	4155	0
238	20250317	154100	65979360	4155	4155	4155	4155	0
239	20250317	154000	65979360	4155	4155	4155	4155	0
240	20250317	153900	65979360	4155	4155	4155	4155	0
241	20250317	153800	65979360	4155	4155	4155	4155	0
242	20250317	153700	65979360	4155	4155	4155	4155	565
243	20250317	153600	65979360	4155	4155	4155	4155	0
244	20250317	153500	65979360	4155	4155	4155	4155	0
245	20250317	153400	65979360	4155	4155	4155	4155	0
246	20250317	153300	65979360	4155	4155	4155	4155	0
247	20250317	153200	65979360	4155	4155	4155	4155	0
248	20250317	153100	65979360	4155	4155	4155	4155	0
249	20250317	153000	65979360	4155	4155	4155	4155	565
250	20250317	152900	63631785	4155	4155	4155	4155	0
251	20250317	152800	63631785	4155	4155	4155	4155	0
252	20250317	152700	63631785	4155	4155	4155	4155	0
253	20250317	152600	63631785	4155	4155	4155	4155	0
254	20250317	152500	63631785	4155	4155	4155	4155	0
255	20250317	152400	63631785	4155	4155	4155	4155	0
256	20250317	152300	63631785	4155	4155	4155	4155	0
257	20250317	152200	63631785	4155	4155	4155	4155	0
258	20250317	152100	63631785	4155	4155	4155	4155	0
259	20250317	152000	63631785	4155	4155	4155	4155	0
260	20250317	151900	63631785	4155	4155	4155	4155	6
261	20250317	151800	63606855	4155	4155	4155	4155	0
262	20250317	151700	63606855	4155	4155	4155	4155	0
263	20250317	151600	63606855	4155	4155	4155	4155	192
264	20250317	151500	62809095	4155	4135	4155	4135	38
265	20250317	151400	62651945	4135	4135	4135	4135	0
266	20250317	151300	62651945	4135	4135	4135	4135	0
267	20250317	151200	62651945	4135	4135	4135	4135	0
268	20250317	151100	62651945	4135	4135	4135	4135	0
269	20250317	151000	62651945	4135	4135	4135	4135	0
270	20250317	150900	62651945	4135	4135	4135	4135	0
271	20250317	150800	62651945	4135	4135	4135	4135	0
272	20250317	150700	62651945	4135	4140	4155	4135	32
273	20250317	150600	62519595	4145	4145	4145	4145	0
274	20250317	150500	62519595	4145	4145	4145	4145	0
275	20250317	150400	62519595	4145	4145	4145	4145	0
276	20250317	150300	62519595	4145	4145	4145	4145	0
277	20250317	150200	62519595	4145	4145	4145	4145	0
278	20250317	150100	62519595	4145	4145	4145	4145	0
279	20250317	150000	62519595	4145	4145	4145	4145	0
280	20250317	145900	62519595	4145	4145	4145	4145	0
281	20250317	145800	62519595	4145	4145	4145	4145	0
282	20250317	145700	62519595	4145	4145	4145	4145	0
283	20250317	145600	62519595	4145	4145	4145	4145	0
284	20250317	145500	62519595	4145	4155	4155	4145	3
285	20250317	145400	62507150	4155	4155	4155	4155	0
286	20250317	145300	62507150	4155	4155	4155	4155	0
287	20250317	145200	62507150	4155	4155	4155	4155	0
288	20250317	145100	62507150	4155	4155	4155	4155	1
289	20250317	145000	62502995	4150	4150	4150	4150	0
290	20250317	144900	62502995	4150	4150	4150	4150	0
291	20250317	144800	62502995	4150	4150	4150	4150	0
292	20250317	144700	62502995	4150	4155	4155	4150	7
293	20250317	144600	62473925	4155	4155	4155	4155	0
294	20250317	144500	62473925	4155	4155	4155	4155	0
295	20250317	144400	62473925	4155	4155	4155	4155	0
296	20250317	144300	62473925	4155	4155	4155	4155	0
297	20250317	144200	62473925	4155	4155	4155	4155	0
298	20250317	144100	62473925	4155	4155	4155	4155	0
299	20250317	144000	62473925	4155	4155	4155	4155	0
300	20250317	143900	62473925	4155	4155	4155	4155	0
301	20250317	143800	62473925	4155	4155	4155	4155	0
302	20250317	143700	62473925	4155	4155	4155	4155	14
303	20250317	143600	62415755	4135	4135	4135	4135	0
304	20250317	143500	62415755	4135	4135	4135	4135	0
305	20250317	143400	62415755	4135	4135	4135	4135	0
306	20250317	143300	62415755	4135	4135	4135	4135	0
307	20250317	143200	62415755	4135	4135	4135	4135	0
308	20250317	143100	62415755	4135	4135	4135	4135	0
309	20250317	143000	62415755	4135	4135	4135	4135	0
310	20250317	142900	62415755	4135	4135	4135	4135	0
311	20250317	142800	62415755	4135	4135	4135	4135	0
312	20250317	142700	62415755	4135	4135	4135	4135	0
313	20250317	142600	62415755	4135	4135	4135	4135	0
314	20250317	142500	62415755	4135	4155	4155	4135	711
315	20250317	142400	59463010	4160	4160	4160	4160	0
316	20250317	142300	59463010	4160	4160	4160	4160	0
317	20250317	142200	59463010	4160	4160	4160	4160	0
318	20250317	142100	59463010	4160	4160	4160	4160	0
319	20250317	142000	59463010	4160	4160	4160	4160	0
320	20250317	141900	59463010	4160	4160	4160	4160	0
321	20250317	141800	59463010	4160	4160	4160	4160	0
322	20250317	141700	59463010	4160	4160	4160	4160	13
323	20250317	141600	59408930	4160	4160	4160	4160	0
324	20250317	141500	59408930	4160	4160	4160	4160	0
325	20250317	141400	59408930	4160	4160	4160	4160	24
326	20250317	141300	59309090	4155	4155	4155	4155	0
327	20250317	141200	59309090	4155	4155	4155	4155	1
328	20250317	141100	59304935	4160	4160	4160	4160	0
329	20250317	141000	59304935	4160	4160	4160	4160	0
330	20250317	140900	59304935	4160	4160	4160	4160	0
331	20250317	140800	59304935	4160	4160	4160	4160	0
332	20250317	140700	59304935	4160	4160	4160	4160	24
333	20250317	140600	59205095	4160	4160	4160	4160	0
334	20250317	140500	59205095	4160	4155	4160	4155	26
335	20250317	140400	59097045	4160	4155	4160	4155	506
336	20250317	140300	56994150	4155	4155	4155	4155	0
337	20250317	140200	56994150	4155	4155	4155	4155	0
338	20250317	140100	56994150	4155	4155	4155	4155	0
339	20250317	140000	56994150	4155	4155	4155	4155	1
340	20250317	135900	56989995	4155	4155	4155	4155	0
341	20250317	135800	56989995	4155	4155	4155	4155	0
342	20250317	135700	56989995	4155	4155	4155	4155	12
343	20250317	135600	56940135	4155	4155	4155	4155	0
344	20250317	135500	56940135	4155	4155	4155	4155	0
345	20250317	135400	56940135	4155	4155	4155	4155	0
346	20250317	135300	56940135	4155	4155	4155	4155	0
347	20250317	135200	56940135	4155	4155	4155	4155	0
348	20250317	135100	56940135	4155	4155	4155	4155	0
349	20250317	135000	56940135	4155	4155	4155	4155	0
350	20250317	134900	56940135	4155	4155	4155	4155	0
351	20250317	134800	56940135	4155	4155	4155	4155	0
352	20250317	134700	56940135	4155	4155	4155	4155	3
353	20250317	134600	56927670	4155	4155	4155	4155	0
354	20250317	134500	56927670	4155	4155	4155	4155	0
355	20250317	134400	56927670	4155	4155	4155	4155	0
356	20250317	134300	56927670	4155	4155	4155	4155	0
357	20250317	134200	56927670	4155	4155	4155	4155	0
358	20250317	134100	56927670	4155	4155	4155	4155	0
359	20250317	134000	56927670	4155	4155	4155	4155	46
360	20250317	133900	56736540	4155	4155	4155	4155	0
361	20250317	133800	56736540	4155	4155	4155	4155	0
362	20250317	133700	56736540	4155	4155	4155	4155	15
363	20250317	133600	56674215	4130	4130	4130	4130	0
364	20250317	133500	56674215	4130	4130	4130	4130	0
365	20250317	133400	56674215	4130	4130	4130	4130	0
366	20250317	133300	56674215	4130	4130	4130	4130	0
367	20250317	133200	56674215	4130	4130	4130	4130	0
368	20250317	133100	56674215	4130	4130	4130	4130	0
369	20250317	133000	56674215	4130	4130	4130	4130	0
370	20250317	132900	56674215	4130	4130	4130	4130	0
371	20250317	132800	56674215	4130	4140	4155	4130	685
372	20250317	132700	53832515	4130	4130	4130	4130	0
373	20250317	132600	53832515	4130	4130	4130	4130	0
374	20250317	132500	53832515	4130	4130	4130	4130	2
375	20250317	132400	53824255	4140	4140	4140	4140	0
376	20250317	132300	53824255	4140	4140	4140	4140	0
377	20250317	132200	53824255	4140	4140	4140	4140	0
378	20250317	132100	53824255	4140	4140	4140	4140	0
379	20250317	132000	53824255	4140	4140	4140	4140	40
380	20250317	131900	53658655	4140	4140	4140	4140	0
381	20250317	131800	53658655	4140	4140	4140	4140	0
382	20250317	131700	53658655	4140	4140	4140	4140	1
383	20250317	131600	53654515	4140	4140	4140	4140	0
384	20250317	131500	53654515	4140	4140	4140	4140	0
385	20250317	131400	53654515	4140	4140	4140	4140	0
386	20250317	131300	53654515	4140	4140	4140	4140	0
387	20250317	131200	53654515	4140	4140	4140	4140	0
388	20250317	131100	53654515	4140	4140	4140	4140	0
389	20250317	131000	53654515	4140	4140	4140	4140	0
390	20250317	130900	53654515	4140	4140	4140	4140	0
391	20250317	130800	53654515	4140	4140	4140	4140	0
392	20250317	130700	53654515	4140	4140	4140	4140	2
393	20250317	130600	53646235	4140	4140	4140	4140	0
394	20250317	130500	53646235	4140	4140	4140	4140	0
395	20250317	130400	53646235	4140	4140	4140	4140	0
396	20250317	130300	53646235	4140	4140	4140	4140	0
397	20250317	130200	53646235	4140	4140	4140	4140	0
398	20250317	130100	53646235	4140	4140	4140	4140	0
399	20250317	130000	53646235	4140	4140	4140	4140	0
400	20250317	125900	53646235	4140	4140	4140	4140	0
401	20250317	125800	53646235	4140	4140	4140	4140	0
402	20250317	125700	53646235	4140	4140	4140	4140	10
403	20250317	125600	53604835	4140	4140	4140	4140	0
404	20250317	125500	53604835	4140	4140	4140	4140	0
405	20250317	125400	53604835	4140	4140	4140	4140	0
406	20250317	125300	53604835	4140	4140	4140	4140	0
407	20250317	125200	53604835	4140	4140	4140	4140	0
408	20250317	125100	53604835	4140	4140	4140	4140	0
409	20250317	125000	53604835	4140	4140	4140	4140	0
410	20250317	124900	53604835	4140	4140	4140	4140	0
411	20250317	124800	53604835	4140	4140	4140	4140	0
412	20250317	124700	53604835	4140	4140	4140	4140	0
413	20250317	124600	53604835	4140	4140	4140	4140	0
414	20250317	124500	53604835	4140	4140	4140	4140	0
415	20250317	124400	53604835	4140	4140	4140	4140	0
416	20250317	124300	53604835	4140	4140	4140	4140	0
417	20250317	124200	53604835	4140	4140	4140	4140	10
418	20250317	124100	53563435	4140	4140	4140	4140	0
419	20250317	124000	53563435	4140	4140	4140	4140	1
420	20250317	123900	53559295	4120	4120	4120	4120	81
421	20250317	123800	53225575	4120	4120	4120	4120	0
422	20250317	123700	53225575	4120	4120	4120	4120	1
423	20250317	123600	53221455	4140	4140	4140	4140	0
424	20250317	123500	53221455	4140	4140	4140	4140	0
425	20250317	123400	53221455	4140	4140	4140	4140	0
426	20250317	123300	53221455	4140	4140	4140	4140	0
427	20250317	123200	53221455	4140	4140	4140	4140	0
428	20250317	123100	53221455	4140	4140	4140	4140	0
429	20250317	123000	53221455	4140	4140	4140	4140	0
430	20250317	122900	53221455	4140	4140	4140	4140	0
431	20250317	122800	53221455	4140	4140	4140	4140	0
432	20250317	122700	53221455	4140	4140	4140	4140	0
433	20250317	122600	53221455	4140	4140	4140	4140	0
434	20250317	122500	53221455	4140	4140	4140	4140	0
435	20250317	122400	53221455	4140	4140	4140	4140	0
436	20250317	122300	53221455	4140	4140	4140	4140	0
437	20250317	122200	53221455	4140	4140	4140	4140	0
438	20250317	122100	53221455	4140	4140	4140	4140	0
439	20250317	122000	53221455	4140	4140	4140	4140	0
440	20250317	121900	53221455	4140	4140	4140	4140	0
441	20250317	121800	53221455	4140	4140	4140	4140	8
442	20250317	121700	53188335	4140	4140	4140	4140	0
443	20250317	121600	53188335	4140	4140	4140	4140	0
444	20250317	121500	53188335	4140	4115	4140	4115	82
445	20250317	121400	52850880	4120	4120	4120	4120	0
446	20250317	121300	52850880	4120	4120	4120	4120	0
447	20250317	121200	52850880	4120	4120	4120	4120	0
448	20250317	121100	52850880	4120	4120	4120	4120	0
449	20250317	121000	52850880	4120	4120	4120	4120	0
450	20250317	120900	52850880	4120	4120	4120	4120	0
451	20250317	120800	52850880	4120	4120	4120	4120	0
452	20250317	120700	52850880	4120	4120	4120	4120	5
453	20250317	120600	52830280	4120	4120	4120	4120	0
454	20250317	120500	52830280	4120	4120	4120	4120	0
455	20250317	120400	52830280	4120	4120	4120	4120	0
456	20250317	120300	52830280	4120	4120	4120	4120	9
457	20250317	120200	52793200	4120	4120	4120	4120	0
458	20250317	120100	52793200	4120	4120	4120	4120	0
459	20250317	120000	52793200	4120	4120	4120	4120	0
460	20250317	115900	52793200	4120	4120	4120	4120	100
461	20250317	115800	52381200	4120	4120	4120	4120	0
462	20250317	115700	52381200	4120	4120	4120	4120	0
463	20250317	115600	52381200	4120	4120	4120	4120	0
464	20250317	115500	52381200	4120	4120	4120	4120	2
465	20250317	115400	52372960	4110	4110	4110	4110	0
466	20250317	115300	52372960	4110	4110	4110	4110	0
467	20250317	115200	52372960	4110	4110	4110	4110	0
468	20250317	115100	52372960	4110	4110	4110	4110	0
469	20250317	115000	52372960	4110	4110	4110	4110	0
470	20250317	114900	52372960	4110	4110	4110	4110	0
471	20250317	114800	52372960	4110	4110	4110	4110	0
472	20250317	114700	52372960	4110	4110	4110	4110	0
473	20250317	114600	52372960	4110	4110	4110	4110	0
474	20250317	114500	52372960	4110	4110	4110	4110	0
475	20250317	114400	52372960	4110	4110	4110	4110	0
476	20250317	114300	52372960	4110	4110	4110	4110	0
477	20250317	114200	52372960	4110	4110	4110	4110	0
478	20250317	114100	52372960	4110	4110	4110	4110	0
479	20250317	114000	52372960	4110	4110	4110	4110	0
480	20250317	113900	52372960	4110	4110	4110	4110	0
481	20250317	113800	52372960	4110	4110	4110	4110	0
482	20250317	113700	52372960	4110	4110	4110	4110	0
483	20250317	113600	52372960	4110	4110	4110	4110	30
484	20250317	113500	52249660	4115	4115	4115	4115	0
485	20250317	113400	52249660	4115	4115	4155	4100	6921
486	20250317	113300	23784575	4115	4115	4115	4115	0
487	20250317	113200	23784575	4115	4115	4115	4115	0
488	20250317	113100	23784575	4115	4115	4115	4115	0
489	20250317	113000	23784575	4115	4115	4115	4115	0
490	20250317	112900	23784575	4115	4115	4115	4115	0
491	20250317	112800	23784575	4115	4115	4115	4115	0
492	20250317	112700	23784575	4115	4115	4115	4115	0
493	20250317	112600	23784575	4115	4115	4115	4115	0
494	20250317	112500	23784575	4115	4115	4115	4115	0
495	20250317	112400	23784575	4115	4115	4115	4115	1
496	20250317	112300	23780460	4115	4115	4115	4115	0
497	20250317	112200	23780460	4115	4115	4115	4115	0
498	20250317	112100	23780460	4115	4115	4115	4115	0
499	20250317	112000	23780460	4115	4115	4115	4115	0
500	20250317	111900	23780460	4115	4115	4115	4115	0
501	20250317	111800	23780460	4115	4115	4115	4115	0
502	20250317	111700	23780460	4115	4115	4115	4115	0
503	20250317	111600	23780460	4115	4115	4115	4115	0
504	20250317	111500	23780460	4115	4115	4115	4115	0
505	20250317	111400	23780460	4115	4115	4115	4115	0
506	20250317	111300	23780460	4115	4115	4115	4115	10
507	20250317	111200	23739310	4140	4140	4140	4140	0
508	20250317	111100	23739310	4140	4140	4140	4140	0
509	20250317	111000	23739310	4140	4140	4140	4140	0
510	20250317	110900	23739310	4140	4140	4140	4140	0
511	20250317	110800	23739310	4140	4140	4140	4140	0
512	20250317	110700	23739310	4140	4125	4140	4125	24
513	20250317	110600	23640065	4125	4125	4125	4125	0
514	20250317	110500	23640065	4125	4125	4125	4125	0
515	20250317	110400	23640065	4125	4125	4125	4125	1
516	20250317	110300	23635940	4110	4110	4110	4110	0
517	20250317	110200	23635940	4110	4110	4110	4110	0
518	20250317	110100	23635940	4110	4115	4115	4110	30
519	20250317	110000	23512580	4125	4125	4125	4125	0
520	20250317	105900	23512580	4125	4125	4125	4125	0
521	20250317	105800	23512580	4125	4125	4125	4125	0
522	20250317	105700	23512580	4125	4125	4125	4125	0
523	20250317	105600	23512580	4125	4125	4125	4125	0
524	20250317	105500	23512580	4125	4125	4125	4125	1
525	20250317	105400	23508455	4105	4105	4105	4105	0
526	20250317	105300	23508455	4105	4105	4105	4105	0
527	20250317	105200	23508455	4105	4105	4105	4105	0
528	20250317	105100	23508455	4105	4105	4105	4105	0
529	20250317	105000	23508455	4105	4105	4105	4105	0
530	20250317	104900	23508455	4105	4105	4105	4105	0
531	20250317	104800	23508455	4105	4105	4105	4105	0
532	20250317	104700	23508455	4105	4105	4105	4105	0
533	20250317	104600	23508455	4105	4105	4105	4105	0
534	20250317	104500	23508455	4105	4105	4105	4105	0
535	20250317	104400	23508455	4105	4105	4105	4105	0
536	20250317	104300	23508455	4105	4105	4105	4105	0
537	20250317	104200	23508455	4105	4105	4105	4105	520
538	20250317	104100	21373855	4125	4125	4125	4125	0
539	20250317	104000	21373855	4125	4125	4125	4125	0
540	20250317	103900	21373855	4125	4125	4125	4125	0
541	20250317	103800	21373855	4125	4125	4125	4125	0
542	20250317	103700	21373855	4125	4125	4125	4125	0
543	20250317	103600	21373855	4125	4125	4125	4125	0
544	20250317	103500	21373855	4125	4125	4125	4125	0
545	20250317	103400	21373855	4125	4125	4125	4125	0
546	20250317	103300	21373855	4125	4125	4125	4125	0
547	20250317	103200	21373855	4125	4125	4125	4125	253
548	20250317	103100	20330230	4130	4130	4130	4130	0
549	20250317	103000	20330230	4130	4130	4130	4130	0
550	20250317	102900	20330230	4130	4130	4130	4130	0
551	20250317	102800	20330230	4130	4130	4130	4130	0
552	20250317	102700	20330230	4130	4135	4135	4130	16
553	20250317	102600	20264140	4135	4135	4135	4135	0
554	20250317	102500	20264140	4135	4135	4135	4135	0
555	20250317	102400	20264140	4135	4135	4135	4135	0
556	20250317	102300	20264140	4135	4135	4135	4135	0
557	20250317	102200	20264140	4135	4135	4135	4135	1
558	20250317	102100	20260005	4135	4135	4135	4135	0
559	20250317	102000	20260005	4135	4135	4135	4135	0
560	20250317	101900	20260005	4135	4135	4135	4135	262
561	20250317	101800	19176635	4110	4110	4110	4110	0
562	20250317	101700	19176635	4110	4110	4110	4110	0
563	20250317	101600	19176635	4110	4110	4110	4110	0
564	20250317	101500	19176635	4110	4110	4110	4110	63
565	20250317	101400	18917705	4135	4130	4135	4130	135
566	20250317	101300	18359525	4130	4130	4130	4130	1
567	20250317	101200	18355395	4130	4130	4130	4130	0
568	20250317	101100	18355395	4130	4130	4130	4130	0
569	20250317	101000	18355395	4130	4130	4130	4130	0
570	20250317	100900	18355395	4130	4130	4130	4130	1
571	20250317	100800	18351265	4130	4130	4130	4130	0
572	20250317	100700	18351265	4130	4130	4130	4130	5
573	20250317	100600	18330615	4130	4130	4130	4130	0
574	20250317	100500	18330615	4130	4130	4130	4130	0
575	20250317	100400	18330615	4130	4130	4130	4130	0
576	20250317	100300	18330615	4130	4130	4130	4130	0
577	20250317	100200	18330615	4130	4130	4130	4130	0
578	20250317	100100	18330615	4130	4130	4130	4130	0
579	20250317	100000	18330615	4130	4130	4130	4130	8
580	20250317	095900	18297575	4135	4135	4135	4135	0
581	20250317	095800	18297575	4135	4135	4135	4135	0
582	20250317	095700	18297575	4135	4135	4135	4135	4
583	20250317	095600	18281035	4135	4135	4135	4135	0
584	20250317	095500	18281035	4135	4135	4135	4135	0
585	20250317	095400	18281035	4135	4135	4135	4135	0
586	20250317	095300	18281035	4135	4135	4135	4135	0
587	20250317	095200	18281035	4135	4135	4135	4135	2
588	20250317	095100	18272765	4135	4135	4135	4135	18
589	20250317	095000	18198335	4135	4135	4135	4135	11
590	20250317	094900	18152850	4105	4110	4110	4105	47
591	20250317	094800	17959855	4135	4135	4135	4135	0
592	20250317	094700	17959855	4135	4135	4135	4135	3
593	20250317	094600	17947450	4135	4135	4135	4135	0
594	20250317	094500	17947450	4135	4105	4135	4105	66
595	20250317	094400	17676040	4135	4135	4135	4135	0
596	20250317	094300	17676040	4135	4135	4135	4135	0
597	20250317	094200	17676040	4135	4135	4135	4135	0
598	20250317	094100	17676040	4135	4135	4135	4135	0
599	20250317	094000	17676040	4135	4135	4135	4135	0
600	20250317	093900	17676040	4135	4135	4135	4135	0
601	20250317	093800	17676040	4135	4135	4135	4135	0
602	20250317	093700	17676040	4135	4110	4135	4105	637
603	20250317	093600	15058535	4115	4115	4115	4115	0
604	20250317	093500	15058535	4115	4115	4115	4115	4
605	20250317	093400	15042075	4125	4125	4125	4125	0
606	20250317	093300	15042075	4125	4125	4125	4125	0
607	20250317	093200	15042075	4125	4125	4125	4125	0
608	20250317	093100	15042075	4125	4115	4125	4115	4
609	20250317	093000	15025595	4110	4110	4110	4110	10
610	20250317	092900	14984495	4105	4105	4105	4105	0
611	20250317	092800	14984495	4105	4110	4110	4105	10
612	20250317	092700	14943435	4105	4105	4105	4105	0
613	20250317	092600	14943435	4105	4105	4105	4105	220
614	20250317	092500	14040335	4140	4140	4140	4140	0
615	20250317	092400	14040335	4140	4140	4140	4140	0
616	20250317	092300	14040335	4140	4115	4140	4115	60
617	20250317	092200	13793410	4120	4120	4120	4120	2
618	20250317	092100	13785170	4115	4115	4115	4115	0
619	20250317	092000	13785170	4115	4115	4115	4115	115
620	20250317	091900	13311945	4155	4110	4155	4110	60
621	20250317	091800	13064905	4150	4150	4150	4150	0
622	20250317	091700	13064905	4150	4150	4150	4150	2
623	20250317	091600	13056605	4150	4110	4150	4105	797
624	20250317	091500	9778995	4105	4105	4105	4105	0
625	20250317	091400	9778995	4105	4105	4105	4105	0
626	20250317	091300	9778995	4105	4105	4105	4105	0
627	20250317	091200	9778995	4105	4105	4105	4105	0
628	20250317	091100	9778995	4105	4110	4110	4105	36
629	20250317	091000	9631050	4140	4110	4140	4110	162
630	20250317	090900	8964270	4145	4110	4145	4110	183
631	20250317	090800	8210985	4150	4150	4150	4150	97
632	20250317	090700	7808435	4110	4095	4110	4095	414
633	20250317	090600	6107910	4095	4095	4095	4095	10
634	20250317	090500	6066960	4095	4095	4095	4095	0
635	20250317	090400	6066960	4095	4095	4095	4095	10
636	20250317	090300	6026010	4100	4110	4110	4100	550
637	20250317	090200	3765870	4110	4120	4120	4110	58
638	20250317	090100	3527325	4125	4125	4125	4125	0
639	20250317	090000	3527325	4125	4150	4150	4125	851