KissMeData/262260/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	210500	78398007	5030	5030	5030	5030	417
3	20250305	210400	78398007	5030	5030	5030	5030	0
4	20250305	210300	78398007	5030	5030	5030	5030	0
5	20250305	210200	78398007	5030	5030	5030	5030	0
6	20250305	210100	78398007	5030	5030	5030	5030	0
7	20250305	210000	78398007	5030	5030	5030	5030	0
8	20250305	205900	78398007	5030	5030	5030	5030	0
9	20250305	205800	78398007	5030	5030	5030	5030	0
10	20250305	205700	78398007	5030	5030	5030	5030	0
11	20250305	205600	78398007	5030	5030	5030	5030	0
12	20250305	205500	78398007	5030	5030	5030	5030	0
13	20250305	205400	78398007	5030	5030	5030	5030	0
14	20250305	205300	78398007	5030	5030	5030	5030	0
15	20250305	205200	78398007	5030	5030	5030	5030	0
16	20250305	205100	78398007	5030	5030	5030	5030	0
17	20250305	205000	78398007	5030	5030	5030	5030	0
18	20250305	204900	78398007	5030	5030	5030	5030	0
19	20250305	204800	78398007	5030	5030	5030	5030	0
20	20250305	204700	78398007	5030	5030	5030	5030	0
21	20250305	204600	78398007	5030	5030	5030	5030	0
22	20250305	204500	78398007	5030	5030	5030	5030	0
23	20250305	204400	78398007	5030	5030	5030	5030	0
24	20250305	204300	78398007	5030	5030	5030	5030	0
25	20250305	204200	78398007	5030	5030	5030	5030	0
26	20250305	204100	78398007	5030	5030	5030	5030	0
27	20250305	204000	78398007	5030	5030	5030	5030	0
28	20250305	203900	78398007	5030	5030	5030	5030	0
29	20250305	203800	78398007	5030	5030	5030	5030	0
30	20250305	203700	78398007	5030	5030	5030	5030	0
31	20250305	203600	78398007	5030	5030	5030	5030	0
32	20250305	203500	78398007	5030	5030	5030	5030	417
33	20250305	203400	78398007	5030	5030	5030	5030	0
34	20250305	203300	78398007	5030	5030	5030	5030	0
35	20250305	203200	78398007	5030	5030	5030	5030	0
36	20250305	203100	78398007	5030	5030	5030	5030	0
37	20250305	203000	78398007	5030	5030	5030	5030	0
38	20250305	202900	78398007	5030	5030	5030	5030	0
39	20250305	202800	78398007	5030	5030	5030	5030	0
40	20250305	202700	78398007	5030	5030	5030	5030	0
41	20250305	202600	78398007	5030	5030	5030	5030	0
42	20250305	202500	78398007	5030	5030	5030	5030	0
43	20250305	202400	78398007	5030	5030	5030	5030	0
44	20250305	202300	78398007	5030	5030	5030	5030	0
45	20250305	202200	78398007	5030	5030	5030	5030	0
46	20250305	202100	78398007	5030	5030	5030	5030	0
47	20250305	202000	78398007	5030	5030	5030	5030	0
48	20250305	201900	78398007	5030	5030	5030	5030	0
49	20250305	201800	78398007	5030	5030	5030	5030	0
50	20250305	201700	78398007	5030	5030	5030	5030	0
51	20250305	201600	78398007	5030	5030	5030	5030	0
52	20250305	201500	78398007	5030	5030	5030	5030	0
53	20250305	201400	78398007	5030	5030	5030	5030	0
54	20250305	201300	78398007	5030	5030	5030	5030	0
55	20250305	201200	78398007	5030	5030	5030	5030	0
56	20250305	201100	78398007	5030	5030	5030	5030	0
57	20250305	201000	78398007	5030	5030	5030	5030	0
58	20250305	200900	78398007	5030	5030	5030	5030	0
59	20250305	200800	78398007	5030	5030	5030	5030	0
60	20250305	200700	78398007	5030	5030	5030	5030	0
61	20250305	200600	78398007	5030	5030	5030	5030	0
62	20250305	200500	78398007	5030	5030	5030	5030	417
63	20250305	200400	78398007	5030	5030	5030	5030	0
64	20250305	200300	78398007	5030	5030	5030	5030	0
65	20250305	200200	78398007	5030	5030	5030	5030	0
66	20250305	200100	78398007	5030	5030	5030	5030	0
67	20250305	200000	78398007	5030	5030	5030	5030	0
68	20250305	195900	78398007	5030	5030	5030	5030	0
69	20250305	195800	78398007	5030	5030	5030	5030	0
70	20250305	195700	78398007	5030	5030	5030	5030	0
71	20250305	195600	78398007	5030	5030	5030	5030	0
72	20250305	195500	78398007	5030	5030	5030	5030	0
73	20250305	195400	78398007	5030	5030	5030	5030	0
74	20250305	195300	78398007	5030	5030	5030	5030	0
75	20250305	195200	78398007	5030	5030	5030	5030	0
76	20250305	195100	78398007	5030	5030	5030	5030	0
77	20250305	195000	78398007	5030	5030	5030	5030	0
78	20250305	194900	78398007	5030	5030	5030	5030	0
79	20250305	194800	78398007	5030	5030	5030	5030	0
80	20250305	194700	78398007	5030	5030	5030	5030	0
81	20250305	194600	78398007	5030	5030	5030	5030	0
82	20250305	194500	78398007	5030	5030	5030	5030	0
83	20250305	194400	78398007	5030	5030	5030	5030	0
84	20250305	194300	78398007	5030	5030	5030	5030	0
85	20250305	194200	78398007	5030	5030	5030	5030	0
86	20250305	194100	78398007	5030	5030	5030	5030	0
87	20250305	194000	78398007	5030	5030	5030	5030	0
88	20250305	193900	78398007	5030	5030	5030	5030	0
89	20250305	193800	78398007	5030	5030	5030	5030	0
90	20250305	193700	78398007	5030	5030	5030	5030	0
91	20250305	193600	78398007	5030	5030	5030	5030	0
92	20250305	193500	78398007	5030	5030	5030	5030	417
93	20250305	193400	78398007	5030	5030	5030	5030	0
94	20250305	193300	78398007	5030	5030	5030	5030	0
95	20250305	193200	78398007	5030	5030	5030	5030	0
96	20250305	193100	78398007	5030	5030	5030	5030	0
97	20250305	193000	78398007	5030	5030	5030	5030	0
98	20250305	192900	78398007	5030	5030	5030	5030	0
99	20250305	192800	78398007	5030	5030	5030	5030	0
100	20250305	192700	78398007	5030	5030	5030	5030	0
101	20250305	192600	78398007	5030	5030	5030	5030	0
102	20250305	192500	78398007	5030	5030	5030	5030	0
103	20250305	192400	78398007	5030	5030	5030	5030	0
104	20250305	192300	78398007	5030	5030	5030	5030	0
105	20250305	192200	78398007	5030	5030	5030	5030	0
106	20250305	192100	78398007	5030	5030	5030	5030	0
107	20250305	192000	78398007	5030	5030	5030	5030	0
108	20250305	191900	78398007	5030	5030	5030	5030	0
109	20250305	191800	78398007	5030	5030	5030	5030	0
110	20250305	191700	78398007	5030	5030	5030	5030	0
111	20250305	191600	78398007	5030	5030	5030	5030	0
112	20250305	191500	78398007	5030	5030	5030	5030	0
113	20250305	191400	78398007	5030	5030	5030	5030	0
114	20250305	191300	78398007	5030	5030	5030	5030	0
115	20250305	191200	78398007	5030	5030	5030	5030	0
116	20250305	191100	78398007	5030	5030	5030	5030	0
117	20250305	191000	78398007	5030	5030	5030	5030	0
118	20250305	190900	78398007	5030	5030	5030	5030	0
119	20250305	190800	78398007	5030	5030	5030	5030	0
120	20250305	190700	78398007	5030	5030	5030	5030	0
121	20250305	190600	78398007	5030	5030	5030	5030	0
122	20250305	190500	78398007	5030	5030	5030	5030	417
123	20250305	190400	78398007	5030	5030	5030	5030	0
124	20250305	190300	78398007	5030	5030	5030	5030	0
125	20250305	190200	78398007	5030	5030	5030	5030	0
126	20250305	190100	78398007	5030	5030	5030	5030	0
127	20250305	190000	78398007	5030	5030	5030	5030	0
128	20250305	185900	78398007	5030	5030	5030	5030	0
129	20250305	185800	78398007	5030	5030	5030	5030	0
130	20250305	185700	78398007	5030	5030	5030	5030	0
131	20250305	185600	78398007	5030	5030	5030	5030	0
132	20250305	185500	78398007	5030	5030	5030	5030	0
133	20250305	185400	78398007	5030	5030	5030	5030	0
134	20250305	185300	78398007	5030	5030	5030	5030	0
135	20250305	185200	78398007	5030	5030	5030	5030	0
136	20250305	185100	78398007	5030	5030	5030	5030	0
137	20250305	185000	78398007	5030	5030	5030	5030	0
138	20250305	184900	78398007	5030	5030	5030	5030	0
139	20250305	184800	78398007	5030	5030	5030	5030	0
140	20250305	184700	78398007	5030	5030	5030	5030	0
141	20250305	184600	78398007	5030	5030	5030	5030	0
142	20250305	184500	78398007	5030	5030	5030	5030	0
143	20250305	184400	78398007	5030	5030	5030	5030	0
144	20250305	184300	78398007	5030	5030	5030	5030	0
145	20250305	184200	78398007	5030	5030	5030	5030	0
146	20250305	184100	78398007	5030	5030	5030	5030	0
147	20250305	184000	78398007	5030	5030	5030	5030	0
148	20250305	183900	78398007	5030	5030	5030	5030	0
149	20250305	183800	78398007	5030	5030	5030	5030	0
150	20250305	183700	78398007	5030	5030	5030	5030	0
151	20250305	183600	78398007	5030	5030	5030	5030	0
152	20250305	183500	78398007	5030	5030	5030	5030	417
153	20250305	183400	78398007	5030	5030	5030	5030	0
154	20250305	183300	78398007	5030	5030	5030	5030	0
155	20250305	183200	78398007	5030	5030	5030	5030	0
156	20250305	183100	78398007	5030	5030	5030	5030	0
157	20250305	183000	78398007	5030	5030	5030	5030	0
158	20250305	182900	78398007	5030	5030	5030	5030	0
159	20250305	182800	78398007	5030	5030	5030	5030	0
160	20250305	182700	78398007	5030	5030	5030	5030	0
161	20250305	182600	78398007	5030	5030	5030	5030	0
162	20250305	182500	78398007	5030	5030	5030	5030	0
163	20250305	182400	78398007	5030	5030	5030	5030	0
164	20250305	182300	78398007	5030	5030	5030	5030	0
165	20250305	182200	78398007	5030	5030	5030	5030	0
166	20250305	182100	78398007	5030	5030	5030	5030	0
167	20250305	182000	78398007	5030	5030	5030	5030	0
168	20250305	181900	78398007	5030	5030	5030	5030	0
169	20250305	181800	78398007	5030	5030	5030	5030	0
170	20250305	181700	78398007	5030	5030	5030	5030	0
171	20250305	181600	78398007	5030	5030	5030	5030	0
172	20250305	181500	78398007	5030	5030	5030	5030	0
173	20250305	181400	78398007	5030	5030	5030	5030	0
174	20250305	181300	78398007	5030	5030	5030	5030	0
175	20250305	181200	78398007	5030	5030	5030	5030	0
176	20250305	181100	78398007	5030	5030	5030	5030	0
177	20250305	181000	78398007	5030	5030	5030	5030	0
178	20250305	180900	78398007	5030	5030	5030	5030	0
179	20250305	180800	78398007	5030	5030	5030	5030	0
180	20250305	180700	78398007	5030	5030	5030	5030	0
181	20250305	180600	78398007	5030	5030	5030	5030	0
182	20250305	180500	78398007	5030	5030	5030	5030	417
183	20250305	180400	78398007	5030	5030	5030	5030	0
184	20250305	180300	78398007	5030	5030	5030	5030	0
185	20250305	180200	78398007	5030	5030	5030	5030	0
186	20250305	180100	78398007	5030	5030	5030	5030	0
187	20250305	180000	78398007	5030	5030	5030	5030	0
188	20250305	175900	78398007	5030	5030	5030	5030	0
189	20250305	175800	78398007	5030	5030	5030	5030	0
190	20250305	175700	78398007	5030	5030	5030	5030	0
191	20250305	175600	78398007	5030	5030	5030	5030	0
192	20250305	175500	78398007	5030	5030	5030	5030	0
193	20250305	175400	78398007	5030	5030	5030	5030	0
194	20250305	175300	78398007	5030	5030	5030	5030	0
195	20250305	175200	78398007	5030	5030	5030	5030	0
196	20250305	175100	78398007	5030	5030	5030	5030	0
197	20250305	175000	78398007	5030	5030	5030	5030	0
198	20250305	174900	78398007	5030	5030	5030	5030	0
199	20250305	174800	78398007	5030	5030	5030	5030	0
200	20250305	174700	78398007	5030	5030	5030	5030	0
201	20250305	174600	78398007	5030	5030	5030	5030	0
202	20250305	174500	78398007	5030	5030	5030	5030	0
203	20250305	174400	78398007	5030	5030	5030	5030	0
204	20250305	174300	78398007	5030	5030	5030	5030	0
205	20250305	174200	78398007	5030	5030	5030	5030	0
206	20250305	174100	78398007	5030	5030	5030	5030	0
207	20250305	174000	78398007	5030	5030	5030	5030	0
208	20250305	173900	78398007	5030	5030	5030	5030	0
209	20250305	173800	78398007	5030	5030	5030	5030	0
210	20250305	173700	78398007	5030	5030	5030	5030	0
211	20250305	173600	78398007	5030	5030	5030	5030	0
212	20250305	173500	78398007	5030	5030	5030	5030	417
213	20250305	173400	78398007	5030	5030	5030	5030	0
214	20250305	173300	78398007	5030	5030	5030	5030	0
215	20250305	173200	78398007	5030	5030	5030	5030	0
216	20250305	173100	78398007	5030	5030	5030	5030	0
217	20250305	173000	78398007	5030	5030	5030	5030	0
218	20250305	172900	78398007	5030	5030	5030	5030	0
219	20250305	172800	78398007	5030	5030	5030	5030	0
220	20250305	172700	78398007	5030	5030	5030	5030	0
221	20250305	172600	78398007	5030	5030	5030	5030	0
222	20250305	172500	78398007	5030	5030	5030	5030	0
223	20250305	172400	78398007	5030	5030	5030	5030	0
224	20250305	172300	78398007	5030	5030	5030	5030	0
225	20250305	172200	78398007	5030	5030	5030	5030	0
226	20250305	172100	78398007	5030	5030	5030	5030	0
227	20250305	172000	78398007	5030	5030	5030	5030	0
228	20250305	171900	78398007	5030	5030	5030	5030	0
229	20250305	171800	78398007	5030	5030	5030	5030	0
230	20250305	171700	78398007	5030	5030	5030	5030	0
231	20250305	171600	78398007	5030	5030	5030	5030	0
232	20250305	171500	78398007	5030	5030	5030	5030	0
233	20250305	171400	78398007	5030	5030	5030	5030	0
234	20250305	171300	78398007	5030	5030	5030	5030	0
235	20250305	171200	78398007	5030	5030	5030	5030	0
236	20250305	171100	78398007	5030	5030	5030	5030	0
237	20250305	171000	78398007	5030	5030	5030	5030	0
238	20250305	170900	78398007	5030	5030	5030	5030	0
239	20250305	170800	78398007	5030	5030	5030	5030	0
240	20250305	170700	78398007	5030	5030	5030	5030	0
241	20250305	170600	78398007	5030	5030	5030	5030	0
242	20250305	170500	78398007	5030	5030	5030	5030	417
243	20250305	170400	78398007	5030	5030	5030	5030	0
244	20250305	170300	78398007	5030	5030	5030	5030	0
245	20250305	170200	78398007	5030	5030	5030	5030	0
246	20250305	170100	78398007	5030	5030	5030	5030	0
247	20250305	170000	78398007	5030	5030	5030	5030	0
248	20250305	165900	78398007	5030	5030	5030	5030	0
249	20250305	165800	78398007	5030	5030	5030	5030	0
250	20250305	165700	78398007	5030	5030	5030	5030	0
251	20250305	165600	78398007	5030	5030	5030	5030	0
252	20250305	165500	78398007	5030	5030	5030	5030	0
253	20250305	165400	78398007	5030	5030	5030	5030	0
254	20250305	165300	78398007	5030	5030	5030	5030	0
255	20250305	165200	78398007	5030	5030	5030	5030	0
256	20250305	165100	78398007	5030	5030	5030	5030	0
257	20250305	165000	78398007	5030	5030	5030	5030	0
258	20250305	164900	78398007	5030	5030	5030	5030	0
259	20250305	164800	78398007	5030	5030	5030	5030	0
260	20250305	164700	78398007	5030	5030	5030	5030	0
261	20250305	164600	78398007	5030	5030	5030	5030	0
262	20250305	164500	78398007	5030	5030	5030	5030	0
263	20250305	164400	78398007	5030	5030	5030	5030	0
264	20250305	164300	78398007	5030	5030	5030	5030	0
265	20250305	164200	78398007	5030	5030	5030	5030	0
266	20250305	164100	78398007	5030	5030	5030	5030	0
267	20250305	164000	78398007	5030	5030	5030	5030	0
268	20250305	163900	78398007	5030	5030	5030	5030	0
269	20250305	163800	78398007	5030	5030	5030	5030	0
270	20250305	163700	78398007	5030	5030	5030	5030	0
271	20250305	163600	78398007	5030	5030	5030	5030	0
272	20250305	163500	78398007	5030	5030	5030	5030	417
273	20250305	163400	78398007	5030	5030	5030	5030	0
274	20250305	163300	78398007	5030	5030	5030	5030	0
275	20250305	163200	78398007	5030	5030	5030	5030	0
276	20250305	163100	78398007	5030	5030	5030	5030	0
277	20250305	163000	78398007	5030	5030	5030	5030	0
278	20250305	162900	78398007	5030	5030	5030	5030	0
279	20250305	162800	78398007	5030	5030	5030	5030	0
280	20250305	162700	78398007	5030	5030	5030	5030	0
281	20250305	162600	78398007	5030	5030	5030	5030	0
282	20250305	162500	78398007	5030	5030	5030	5030	0
283	20250305	162400	78398007	5030	5030	5030	5030	0
284	20250305	162300	78398007	5030	5030	5030	5030	0
285	20250305	162200	78398007	5030	5030	5030	5030	0
286	20250305	162100	78398007	5030	5030	5030	5030	0
287	20250305	162000	78398007	5030	5030	5030	5030	0
288	20250305	161900	78398007	5030	5030	5030	5030	0
289	20250305	161800	78398007	5030	5030	5030	5030	0
290	20250305	161700	78398007	5030	5030	5030	5030	0
291	20250305	161600	78398007	5030	5030	5030	5030	0
292	20250305	161500	78398007	5030	5030	5030	5030	0
293	20250305	161400	78398007	5030	5030	5030	5030	0
294	20250305	161300	78398007	5030	5030	5030	5030	0
295	20250305	161200	78398007	5030	5030	5030	5030	0
296	20250305	161100	78398007	5030	5030	5030	5030	0
297	20250305	161000	78398007	5030	5030	5030	5030	0
298	20250305	160900	78398007	5030	5030	5030	5030	0
299	20250305	160800	78398007	5030	5030	5030	5030	0
300	20250305	160700	78398007	5030	5030	5030	5030	0
301	20250305	160600	78398007	5030	5030	5030	5030	0
302	20250305	160500	78398007	5030	5030	5030	5030	417
303	20250305	160400	78398007	5030	5030	5030	5030	0
304	20250305	160300	78398007	5030	5030	5030	5030	0
305	20250305	160200	78398007	5030	5030	5030	5030	0
306	20250305	160100	78398007	5030	5030	5030	5030	0
307	20250305	160000	78398007	5030	5030	5030	5030	0
308	20250305	155900	78398007	5030	5030	5030	5030	0
309	20250305	155800	78398007	5030	5030	5030	5030	0
310	20250305	155700	78398007	5030	5030	5030	5030	0
311	20250305	155600	78398007	5030	5030	5030	5030	0
312	20250305	155500	78398007	5030	5030	5030	5030	0
313	20250305	155400	78398007	5030	5030	5030	5030	0
314	20250305	155300	78398007	5030	5030	5030	5030	0
315	20250305	155200	78398007	5030	5030	5030	5030	0
316	20250305	155100	78398007	5030	5030	5030	5030	0
317	20250305	155000	78398007	5030	5030	5030	5030	0
318	20250305	154900	78398007	5030	5030	5030	5030	0
319	20250305	154800	78398007	5030	5030	5030	5030	0
320	20250305	154700	78398007	5030	5030	5030	5030	0
321	20250305	154600	78398007	5030	5030	5030	5030	0
322	20250305	154500	78398007	5030	5030	5030	5030	0
323	20250305	154400	78398007	5030	5030	5030	5030	0
324	20250305	154300	78398007	5030	5030	5030	5030	0
325	20250305	154200	78398007	5030	5030	5030	5030	0
326	20250305	154100	78398007	5030	5030	5030	5030	0
327	20250305	154000	78398007	5030	5030	5030	5030	0
328	20250305	153900	78398007	5030	5030	5030	5030	0
329	20250305	153800	78398007	5030	5030	5030	5030	0
330	20250305	153700	78398007	5030	5030	5030	5030	0
331	20250305	153600	78398007	5030	5030	5030	5030	0
332	20250305	153500	78398007	5030	5030	5030	5030	417
333	20250305	153400	78398007	5030	5030	5030	5030	0
334	20250305	153300	78398007	5030	5030	5030	5030	0
335	20250305	153200	78398007	5030	5030	5030	5030	0
336	20250305	153100	78398007	5030	5030	5030	5030	0
337	20250305	153000	78398007	5030	5030	5030	5030	417
338	20250305	152900	76300497	5030	5030	5030	5030	0
339	20250305	152800	76300497	5030	5030	5030	5030	0
340	20250305	152700	76300497	5030	5030	5030	5030	0
341	20250305	152600	76300497	5030	5030	5030	5030	0
342	20250305	152500	76300497	5030	5030	5030	5030	0
343	20250305	152400	76300497	5030	5030	5030	5030	0
344	20250305	152300	76300497	5030	5030	5030	5030	0
345	20250305	152200	76300497	5030	5030	5030	5030	0
346	20250305	152100	76300497	5030	5030	5030	5030	0
347	20250305	152000	76300497	5030	5030	5030	5030	0
348	20250305	151900	76300497	5030	5030	5030	5030	31
349	20250305	151800	76144567	5020	5020	5020	5020	0
350	20250305	151700	76144567	5020	5010	5020	5010	408
351	20250305	151600	74097897	5020	5020	5020	5020	50
352	20250305	151500	73846897	5030	5030	5030	5030	0
353	20250305	151400	73846897	5030	5020	5030	5020	73
354	20250305	151300	73480237	5010	5020	5020	5010	141
355	20250305	151200	72773787	5030	5030	5030	5030	0
356	20250305	151100	72773787	5030	5030	5030	5030	0
357	20250305	151000	72773787	5030	5030	5030	5030	1
358	20250305	150900	72768757	5020	5030	5030	5020	113
359	20250305	150800	72201397	5020	5020	5020	5020	0
360	20250305	150700	72201397	5020	5020	5020	5020	1
361	20250305	150600	72196377	5010	5010	5010	5010	0
362	20250305	150500	72196377	5010	5010	5010	5010	17
363	20250305	150400	72111207	5020	5030	5030	5020	207
364	20250305	150300	71070007	5020	5020	5020	5020	0
365	20250305	150200	71070007	5020	5020	5020	5020	11
366	20250305	150100	71014787	5030	5020	5030	5020	263
367	20250305	150000	69694417	5030	5030	5030	5030	0
368	20250305	145900	69694417	5030	5030	5030	5030	4
369	20250305	145800	69674297	5020	5020	5020	5020	39
370	20250305	145700	69478517	5020	5020	5020	5020	22
371	20250305	145600	69368077	5030	5030	5030	5030	0
372	20250305	145500	69368077	5030	5030	5030	5030	4
373	20250305	145400	69347957	5020	5020	5020	5020	0
374	20250305	145300	69347957	5020	5020	5020	5020	50
375	20250305	145200	69096957	5020	5030	5030	5020	56
376	20250305	145100	68815777	5030	5030	5030	5030	1
377	20250305	145000	68810747	5020	5020	5020	5020	50
378	20250305	144900	68559747	5020	5020	5020	5020	50
379	20250305	144800	68308747	5020	5020	5020	5020	310
380	20250305	144700	66752547	5015	5015	5015	5015	0
381	20250305	144600	66752547	5015	5015	5015	5015	0
382	20250305	144500	66752547	5015	5015	5015	5015	0
383	20250305	144400	66752547	5015	5015	5015	5015	0
384	20250305	144300	66752547	5015	5015	5015	5015	0
385	20250305	144200	66752547	5015	5015	5015	5015	0
386	20250305	144100	66752547	5015	5015	5015	5015	0
387	20250305	144000	66752547	5015	5015	5015	5015	25
388	20250305	143900	66627172	5020	5020	5020	5020	0
389	20250305	143800	66627172	5020	5020	5020	5020	0
390	20250305	143700	66627172	5020	5020	5020	5020	0
391	20250305	143600	66627172	5020	5020	5020	5020	0
392	20250305	143500	66627172	5020	5020	5020	5020	1
393	20250305	143400	66622152	5015	5015	5015	5015	0
394	20250305	143300	66622152	5015	5015	5015	5015	0
395	20250305	143200	66622152	5015	5015	5015	5015	125
396	20250305	143100	65995277	5020	5020	5020	5020	0
397	20250305	143000	65995277	5020	5020	5020	5020	7
398	20250305	142900	65960137	5020	5020	5020	5020	0
399	20250305	142800	65960137	5020	5020	5020	5020	0
400	20250305	142700	65960137	5020	5020	5020	5020	0
401	20250305	142600	65960137	5020	5020	5020	5020	20
402	20250305	142500	65859737	5020	5020	5020	5010	136
403	20250305	142400	65178017	5020	5020	5020	5020	0
404	20250305	142300	65178017	5020	5020	5020	5020	0
405	20250305	142200	65178017	5020	5020	5020	5020	1
406	20250305	142100	65172997	5020	5020	5020	5020	17
407	20250305	142000	65087657	5020	5020	5020	5020	2
408	20250305	141900	65077617	5000	5000	5000	5000	0
409	20250305	141800	65077617	5000	5030	5030	5000	35
410	20250305	141700	64902267	5030	5030	5030	5030	0
411	20250305	141600	64902267	5030	5030	5030	5030	3
412	20250305	141500	64887177	5030	5030	5030	5030	0
413	20250305	141400	64887177	5030	5030	5030	5030	0
414	20250305	141300	64887177	5030	5030	5030	5030	0
415	20250305	141200	64887177	5030	5020	5030	5020	5
416	20250305	141100	64862037	5020	5020	5020	5020	0
417	20250305	141000	64862037	5020	5020	5020	5020	1
418	20250305	140900	64857017	5010	5010	5010	5010	29
419	20250305	140800	64711727	5030	5030	5030	5030	0
420	20250305	140700	64711727	5030	5020	5030	5020	5
421	20250305	140600	64686587	5030	5030	5030	5030	0
422	20250305	140500	64686587	5030	5030	5030	5030	0
423	20250305	140400	64686587	5030	5030	5030	5030	0
424	20250305	140300	64686587	5030	5030	5030	5030	5
425	20250305	140200	64661437	5010	5010	5010	5010	0
426	20250305	140100	64661437	5010	5010	5010	5010	0
427	20250305	140000	64661437	5010	5010	5010	5010	0
428	20250305	135900	64661437	5010	5010	5010	5010	0
429	20250305	135800	64661437	5010	5010	5010	5010	30
430	20250305	135700	64511137	5010	5010	5010	5010	0
431	20250305	135600	64511137	5010	5010	5010	5010	22
432	20250305	135500	64400917	5030	5030	5030	5030	6
433	20250305	135400	64370737	5030	5030	5030	5030	0
434	20250305	135300	64370737	5030	5030	5030	5030	0
435	20250305	135200	64370737	5030	5030	5030	5030	0
436	20250305	135100	64370737	5030	5030	5030	5030	0
437	20250305	135000	64370737	5030	5020	5030	5010	11
438	20250305	134900	64315597	5010	5010	5010	5010	0
439	20250305	134800	64315597	5010	5010	5010	5010	0
440	20250305	134700	64315597	5010	5010	5010	5010	0
441	20250305	134600	64315597	5010	5010	5010	5010	2
442	20250305	134500	64305577	5010	5010	5010	5010	4
443	20250305	134400	64285537	5010	5010	5010	5010	0
444	20250305	134300	64285537	5010	5010	5010	5010	0
445	20250305	134200	64285537	5010	5010	5010	5010	0
446	20250305	134100	64285537	5010	5010	5010	5010	0
447	20250305	134000	64285537	5010	5010	5010	5010	11
448	20250305	133900	64230427	5010	5020	5020	5010	11
449	20250305	133800	64175277	5020	5020	5020	5020	0
450	20250305	133700	64175277	5020	5020	5020	5020	0
451	20250305	133600	64175277	5020	5020	5020	5020	0
452	20250305	133500	64175277	5020	5020	5020	5020	0
453	20250305	133400	64175277	5020	5020	5020	5020	2
454	20250305	133300	64165237	5030	5025	5030	5020	36
455	20250305	133200	63984352	5025	5025	5025	5025	0
456	20250305	133100	63984352	5025	5025	5025	5025	0
457	20250305	133000	63984352	5025	5025	5025	5025	0
458	20250305	132900	63984352	5025	5025	5025	5025	0
459	20250305	132800	63984352	5025	5025	5025	5025	0
460	20250305	132700	63984352	5025	5025	5025	5025	0
461	20250305	132600	63984352	5025	5025	5025	5025	0
462	20250305	132500	63984352	5025	5025	5025	5025	24
463	20250305	132400	63863752	5025	5025	5025	5025	0
464	20250305	132300	63863752	5025	5025	5025	5025	0
465	20250305	132200	63863752	5025	5025	5025	5025	5
466	20250305	132100	63838627	5030	5030	5030	5030	0
467	20250305	132000	63838627	5030	5030	5030	5030	0
468	20250305	131900	63838627	5030	5030	5030	5030	1
469	20250305	131800	63833597	5030	5030	5030	5030	0
470	20250305	131700	63833597	5030	5030	5030	5030	5
471	20250305	131600	63808447	5030	5030	5030	5030	0
472	20250305	131500	63808447	5030	5030	5030	5030	212
473	20250305	131400	62742087	5030	5030	5030	5030	0
474	20250305	131300	62742087	5030	5030	5030	5030	0
475	20250305	131200	62742087	5030	5030	5030	5030	0
476	20250305	131100	62742087	5030	5030	5030	5030	11
477	20250305	131000	62686757	5030	5030	5030	5030	19
478	20250305	130900	62591187	5030	5030	5030	5030	0
479	20250305	130800	62591187	5030	5020	5030	5020	5
480	20250305	130700	62566077	5020	5020	5020	5020	1
481	20250305	130600	62561057	5000	4990	5000	4990	535
482	20250305	130500	59886407	4987	4987	4987	4987	20
483	20250305	130400	59786667	4990	4995	4995	4990	163
484	20250305	130300	58972707	4995	4995	4995	4995	0
485	20250305	130200	58972707	4995	4995	4995	4995	3
486	20250305	130100	58957722	4990	4990	4990	4990	0
487	20250305	130000	58957722	4990	4990	4990	4990	0
488	20250305	125900	58957722	4990	4990	4990	4990	56
489	20250305	125800	58678282	4995	4995	4995	4995	74
490	20250305	125700	58308652	5020	5020	5020	5020	100
491	20250305	125600	57806652	5020	5020	5020	5020	0
492	20250305	125500	57806652	5020	5020	5020	5020	0
493	20250305	125400	57806652	5020	5020	5020	5020	0
494	20250305	125300	57806652	5020	5020	5020	5020	0
495	20250305	125200	57806652	5020	5020	5020	5020	1
496	20250305	125100	57801632	5000	5000	5000	5000	40
497	20250305	125000	57601632	5010	5010	5010	5010	0
498	20250305	124900	57601632	5010	5010	5010	5010	0
499	20250305	124800	57601632	5010	5010	5010	5010	0
500	20250305	124700	57601632	5010	5010	5010	5010	0
501	20250305	124600	57601632	5010	5010	5010	5010	0
502	20250305	124500	57601632	5010	5010	5010	5010	0
503	20250305	124400	57601632	5010	5010	5010	5010	0
504	20250305	124300	57601632	5010	5010	5010	5010	0
505	20250305	124200	57601632	5010	5010	5010	5010	0
506	20250305	124100	57601632	5010	5010	5010	5010	10
507	20250305	124000	57551532	5010	5030	5030	5010	393
508	20250305	123900	55582502	5010	5010	5010	5010	0
509	20250305	123800	55582502	5010	5010	5010	5010	144
510	20250305	123700	54861062	5030	5030	5030	5030	3
511	20250305	123600	54845972	5020	5020	5020	5020	0
512	20250305	123500	54845972	5020	5020	5020	5020	0
513	20250305	123400	54845972	5020	5020	5020	5020	0
514	20250305	123300	54845972	5020	5020	5020	5020	15
515	20250305	123200	54770672	5000	5000	5000	5000	0
516	20250305	123100	54770672	5000	5000	5000	5000	0
517	20250305	123000	54770672	5000	5000	5000	5000	0
518	20250305	122900	54770672	5000	5000	5000	5000	0
519	20250305	122800	54770672	5000	5000	5000	5000	0
520	20250305	122700	54770672	5000	5000	5000	5000	0
521	20250305	122600	54770672	5000	5000	5000	5000	0
522	20250305	122500	54770672	5000	5000	5000	5000	0
523	20250305	122400	54770672	5000	5000	5000	5000	0
524	20250305	122300	54770672	5000	5000	5000	5000	0
525	20250305	122200	54770672	5000	5000	5000	5000	0
526	20250305	122100	54770672	5000	5000	5000	5000	0
527	20250305	122000	54770672	5000	5000	5000	5000	100
528	20250305	121900	54270672	5010	5010	5010	5010	0
529	20250305	121800	54270672	5010	5010	5010	5010	0
530	20250305	121700	54270672	5010	5010	5010	5010	0
531	20250305	121600	54270672	5010	5010	5010	5010	0
532	20250305	121500	54270672	5010	5010	5010	5010	0
533	20250305	121400	54270672	5010	5010	5010	5010	0
534	20250305	121300	54270672	5010	5010	5010	5010	0
535	20250305	121200	54270672	5010	5010	5010	5010	0
536	20250305	121100	54270672	5010	5010	5010	5010	0
537	20250305	121000	54270672	5010	5010	5010	5010	0
538	20250305	120900	54270672	5010	5010	5010	5010	1
539	20250305	120800	54265662	5000	5000	5000	5000	0
540	20250305	120700	54265662	5000	5000	5000	5000	22
541	20250305	120600	54155662	5020	5020	5020	5020	0
542	20250305	120500	54155662	5020	5000	5020	5000	154
543	20250305	120400	53385642	5000	5000	5000	5000	0
544	20250305	120300	53385642	5000	5010	5010	5000	200
545	20250305	120200	52384592	5020	5020	5020	5020	127
546	20250305	120100	51747052	5030	5030	5030	5030	0
547	20250305	120000	51747052	5030	5020	5030	5020	4
548	20250305	115900	51726962	5030	5030	5030	5030	0
549	20250305	115800	51726962	5030	5030	5030	5030	0
550	20250305	115700	51726962	5030	5030	5030	5030	0
551	20250305	115600	51726962	5030	5030	5030	5030	0
552	20250305	115500	51726962	5030	5030	5030	5030	2
553	20250305	115400	51716902	5020	5020	5020	5020	0
554	20250305	115300	51716902	5020	5020	5020	5020	32
555	20250305	115200	51556262	5020	5020	5020	5020	0
556	20250305	115100	51556262	5020	5020	5020	5020	0
557	20250305	115000	51556262	5020	5020	5020	5020	0
558	20250305	114900	51556262	5020	5020	5020	5020	0
559	20250305	114800	51556262	5020	5030	5030	5020	173
560	20250305	114700	50686082	5030	5030	5030	5030	0
561	20250305	114600	50686082	5030	5030	5030	5030	0
562	20250305	114500	50686082	5030	5030	5030	5030	0
563	20250305	114400	50686082	5030	5030	5030	5030	0
564	20250305	114300	50686082	5030	5030	5030	5030	0
565	20250305	114200	50686082	5030	5030	5030	5030	0
566	20250305	114100	50686082	5030	5030	5030	5030	0
567	20250305	114000	50686082	5030	5030	5030	5030	10
568	20250305	113900	50635782	5050	5050	5050	5050	0
569	20250305	113800	50635782	5050	5050	5050	5050	0
570	20250305	113700	50635782	5050	5050	5050	5050	1
571	20250305	113600	50630732	5050	5050	5050	5050	1
572	20250305	113500	50625682	5040	5040	5040	5040	0
573	20250305	113400	50625682	5040	5050	5050	5040	175
574	20250305	113300	49742232	5060	5060	5060	5060	0
575	20250305	113200	49742232	5060	5060	5060	5060	0
576	20250305	113100	49742232	5060	5060	5060	5060	27
577	20250305	113000	49605612	5050	5050	5050	5050	0
578	20250305	112900	49605612	5050	5050	5050	5050	10
579	20250305	112800	49555112	5050	5050	5050	5050	3
580	20250305	112700	49539962	5060	5060	5060	5060	0
581	20250305	112600	49539962	5060	5050	5060	5050	152
582	20250305	112500	48772342	5050	5050	5050	5050	0
583	20250305	112400	48772342	5050	5060	5060	5050	501
584	20250305	112300	46242282	5050	5050	5050	5050	217
585	20250305	112200	45146432	5050	5050	5050	5050	17
586	20250305	112100	45060582	5050	5050	5050	5050	0
587	20250305	112000	45060582	5050	5050	5050	5050	1
588	20250305	111900	45055532	5050	5050	5050	5050	0
589	20250305	111800	45055532	5050	5050	5050	5050	425
590	20250305	111700	42909282	5050	5050	5050	5050	14
591	20250305	111600	42838582	5060	5060	5060	5060	13
592	20250305	111500	42772802	5060	5060	5060	5060	0
593	20250305	111400	42772802	5060	5060	5060	5060	0
594	20250305	111300	42772802	5060	5060	5060	5060	0
595	20250305	111200	42772802	5060	5060	5060	5060	0
596	20250305	111100	42772802	5060	5060	5060	5060	0
597	20250305	111000	42772802	5060	5060	5060	5060	0
598	20250305	110900	42772802	5060	5060	5060	5060	0
599	20250305	110800	42772802	5060	5060	5060	5060	0
600	20250305	110700	42772802	5060	5060	5060	5060	0
601	20250305	110600	42772802	5060	5060	5060	5060	2
602	20250305	110500	42762682	5060	5060	5060	5060	1
603	20250305	110400	42757622	5050	5060	5060	5050	102
604	20250305	110300	42242502	5060	5060	5060	5060	9
605	20250305	110200	42196962	5060	5060	5060	5060	19
606	20250305	110100	42100822	5080	5080	5080	5080	0
607	20250305	110000	42100822	5080	5080	5080	5080	0
608	20250305	105900	42100822	5080	5080	5080	5080	0
609	20250305	105800	42100822	5080	5080	5080	5080	0
610	20250305	105700	42100822	5080	5080	5080	5080	0
611	20250305	105600	42100822	5080	5080	5080	5080	0
612	20250305	105500	42100822	5080	5080	5080	5080	1
613	20250305	105400	42095742	5080	5080	5080	5080	11
614	20250305	105300	42039862	5080	5080	5080	5080	0
615	20250305	105200	42039862	5080	5070	5080	5070	162
616	20250305	105100	41218512	5070	5050	5070	5050	48
617	20250305	105000	40975512	5050	5050	5050	5050	0
618	20250305	104900	40975512	5050	5050	5050	5050	4
619	20250305	104800	40955312	5050	5050	5050	5050	1
620	20250305	104700	40950262	5040	5030	5040	5030	17
621	20250305	104600	40864742	5040	5040	5040	5040	123
622	20250305	104500	40244822	5040	5040	5040	5040	1
623	20250305	104400	40239782	5030	5030	5030	5030	0
624	20250305	104300	40239782	5030	5030	5030	5030	0
625	20250305	104200	40239782	5030	5040	5040	5030	33
626	20250305	104100	40073472	5040	5040	5040	5040	1
627	20250305	104000	40068432	5070	5070	5070	5070	0
628	20250305	103900	40068432	5070	5045	5070	5040	27
629	20250305	103800	39931877	5045	5045	5045	5045	4
630	20250305	103700	39911697	5045	5045	5045	5045	6
631	20250305	103600	39881427	5045	5050	5050	5045	13
632	20250305	103500	39815792	5050	5050	5050	5050	1
633	20250305	103400	39810742	5055	5055	5055	5055	0
634	20250305	103300	39810742	5055	5055	5055	5055	0
635	20250305	103200	39810742	5055	5050	5055	5050	245
636	20250305	103100	38573487	5060	5050	5060	5050	13
637	20250305	103000	38507777	5060	5060	5060	5060	0
638	20250305	102900	38507777	5060	5060	5060	5060	60
639	20250305	102800	38204177	5070	5070	5070	5070	0
640	20250305	102700	38204177	5070	5070	5070	5070	0
641	20250305	102600	38204177	5070	5070	5070	5070	0
642	20250305	102500	38204177	5070	5070	5070	5070	1
643	20250305	102400	38199107	5040	5070	5070	5040	10
644	20250305	102300	38148677	5040	5040	5040	5040	0
645	20250305	102200	38148677	5040	5040	5040	5040	0
646	20250305	102100	38148677	5040	5040	5040	5040	0
647	20250305	102000	38148677	5040	5070	5070	5040	41
648	20250305	101900	37941037	5070	5070	5070	5070	20
649	20250305	101800	37839637	5070	5070	5070	5070	9
650	20250305	101700	37794007	5070	5050	5070	5050	238
651	20250305	101600	36591847	5040	5010	5040	5010	2989
652	20250305	101500	21600007	5000	5000	5000	5000	638
653	20250305	101400	18410007	4990	4990	4990	4990	0
654	20250305	101300	18410007	4990	4990	4990	4990	74
655	20250305	101200	18040747	5000	5000	5000	5000	0
656	20250305	101100	18040747	5000	5000	5000	5000	0
657	20250305	101000	18040747	5000	5000	5000	5000	1
658	20250305	100900	18035747	5000	5000	5000	5000	1
659	20250305	100800	18030747	4990	4990	4990	4990	0
660	20250305	100700	18030747	4990	4990	4990	4990	0
661	20250305	100600	18030747	4990	4990	4990	4990	0
662	20250305	100500	18030747	4990	4990	4990	4990	0
663	20250305	100400	18030747	4990	4990	4990	4990	0
664	20250305	100300	18030747	4990	4990	4990	4990	0
665	20250305	100200	18030747	4990	4990	4990	4990	0
666	20250305	100100	18030747	4990	4995	4995	4990	9
667	20250305	100000	17985802	4995	5000	5000	4995	90
668	20250305	095900	17535922	4995	4995	4995	4995	78
669	20250305	095800	17146312	5000	5000	5000	5000	10
670	20250305	095700	17096312	5000	5000	5000	5000	0
671	20250305	095600	17096312	5000	5000	5000	5000	0
672	20250305	095500	17096312	5000	5000	5000	5000	0
673	20250305	095400	17096312	5000	5000	5000	5000	0
674	20250305	095300	17096312	5000	5000	5000	5000	1
675	20250305	095200	17091312	4995	4995	4995	4995	1
676	20250305	095100	17086317	4990	4990	4990	4990	29
677	20250305	095000	16941607	4990	4990	4990	4990	71
678	20250305	094900	16587317	4990	4990	4990	4990	1
679	20250305	094800	16582327	5000	5000	5000	5000	0
680	20250305	094700	16582327	5000	5000	5000	5000	0
681	20250305	094600	16582327	5000	5000	5000	5000	0
682	20250305	094500	16582327	5000	5000	5000	5000	34
683	20250305	094400	16412327	5000	5000	5000	5000	1
684	20250305	094300	16407327	4990	4990	4990	4990	0
685	20250305	094200	16407327	4990	4990	4990	4990	0
686	20250305	094100	16407327	4990	4990	4990	4990	7
687	20250305	094000	16372397	5000	5000	5000	5000	0
688	20250305	093900	16372397	5000	5000	5000	5000	0
689	20250305	093800	16372397	5000	5000	5000	5000	0
690	20250305	093700	16372397	5000	5000	5000	5000	0
691	20250305	093600	16372397	5000	5000	5000	5000	0
692	20250305	093500	16372397	5000	5000	5000	5000	1
693	20250305	093400	16367397	4995	4995	4995	4995	3
694	20250305	093300	16352412	5000	4985	5000	4975	51
695	20250305	093200	16098652	5010	5010	5010	5010	0
696	20250305	093100	16098652	5010	5010	5010	5010	0
697	20250305	093000	16098652	5010	4997	5010	4997	12
698	20250305	092900	16038675	5010	5010	5010	5010	6
699	20250305	092800	16008615	4975	4975	5000	4975	6
700	20250305	092700	15978740	5000	5000	5000	5000	1
701	20250305	092600	15973740	4975	4975	4975	4975	2
702	20250305	092500	15963790	5000	5000	5000	5000	1
703	20250305	092400	15958790	4965	4965	4965	4965	0
704	20250305	092300	15958790	4965	4980	4980	4965	50
705	20250305	092200	15710500	5020	5020	5020	5020	0
706	20250305	092100	15710500	5020	5020	5020	5020	22
707	20250305	092000	15600060	5020	5020	5020	5020	0
708	20250305	091900	15600060	5020	5020	5020	5020	0
709	20250305	091800	15600060	5020	5020	5020	5020	100
710	20250305	091700	15098060	5020	5020	5020	5020	0
711	20250305	091600	15098060	5020	5020	5020	5020	1
712	20250305	091500	15093040	5030	5030	5030	5030	1
713	20250305	091400	15088010	4960	4960	4960	4960	0
714	20250305	091300	15088010	4960	4980	4980	4960	9
715	20250305	091200	15043320	5040	5040	5040	5040	1
716	20250305	091100	15038280	4980	4990	4990	4980	50
717	20250305	091000	14788850	4955	4955	4955	4955	0
718	20250305	090900	14788850	4955	4955	4955	4955	1
719	20250305	090800	14783895	5040	5020	5040	5020	426
720	20250305	090700	12640795	5020	5020	5020	5020	0
721	20250305	090600	12640795	5020	5020	5020	5020	0
722	20250305	090500	12640795	5020	5020	5020	5020	0
723	20250305	090400	12640795	5020	5000	5020	5000	170
724	20250305	090300	11789395	5000	5000	5000	5000	69
725	20250305	090200	11444395	4985	4985	4985	4985	0
726	20250305	090100	11444395	4985	5030	5030	4985	45
727	20250305	090000	11220025	4975	4890	4975	4890	2236