KissMeData/094800/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	200900	115965997	4250	4250	4250	4250	3793
3	20250321	200800	115965997	4250	4250	4250	4250	0
4	20250321	200700	115965997	4250	4250	4250	4250	0
5	20250321	200600	115965997	4250	4250	4250	4250	0
6	20250321	200500	115965997	4250	4250	4250	4250	0
7	20250321	200400	115965997	4250	4250	4250	4250	0
8	20250321	200300	115965997	4250	4250	4250	4250	0
9	20250321	200200	115965997	4250	4250	4250	4250	0
10	20250321	200100	115965997	4250	4250	4250	4250	0
11	20250321	200000	115965997	4250	4250	4250	4250	0
12	20250321	195900	115965997	4250	4250	4250	4250	0
13	20250321	195800	115965997	4250	4250	4250	4250	0
14	20250321	195700	115965997	4250	4250	4250	4250	0
15	20250321	195600	115965997	4250	4250	4250	4250	0
16	20250321	195500	115965997	4250	4250	4250	4250	0
17	20250321	195400	115965997	4250	4250	4250	4250	0
18	20250321	195300	115965997	4250	4250	4250	4250	0
19	20250321	195200	115965997	4250	4250	4250	4250	0
20	20250321	195100	115965997	4250	4250	4250	4250	0
21	20250321	195000	115965997	4250	4250	4250	4250	0
22	20250321	194900	115965997	4250	4250	4250	4250	0
23	20250321	194800	115965997	4250	4250	4250	4250	0
24	20250321	194700	115965997	4250	4250	4250	4250	0
25	20250321	194600	115965997	4250	4250	4250	4250	0
26	20250321	194500	115965997	4250	4250	4250	4250	0
27	20250321	194400	115965997	4250	4250	4250	4250	0
28	20250321	194300	115965997	4250	4250	4250	4250	0
29	20250321	194200	115965997	4250	4250	4250	4250	0
30	20250321	194100	115965997	4250	4250	4250	4250	0
31	20250321	194000	115965997	4250	4250	4250	4250	0
32	20250321	193900	115965997	4250	4250	4250	4250	3793
33	20250321	193800	115965997	4250	4250	4250	4250	0
34	20250321	193700	115965997	4250	4250	4250	4250	0
35	20250321	193600	115965997	4250	4250	4250	4250	0
36	20250321	193500	115965997	4250	4250	4250	4250	0
37	20250321	193400	115965997	4250	4250	4250	4250	0
38	20250321	193300	115965997	4250	4250	4250	4250	0
39	20250321	193200	115965997	4250	4250	4250	4250	0
40	20250321	193100	115965997	4250	4250	4250	4250	0
41	20250321	193000	115965997	4250	4250	4250	4250	0
42	20250321	192900	115965997	4250	4250	4250	4250	0
43	20250321	192800	115965997	4250	4250	4250	4250	0
44	20250321	192700	115965997	4250	4250	4250	4250	0
45	20250321	192600	115965997	4250	4250	4250	4250	0
46	20250321	192500	115965997	4250	4250	4250	4250	0
47	20250321	192400	115965997	4250	4250	4250	4250	0
48	20250321	192300	115965997	4250	4250	4250	4250	0
49	20250321	192200	115965997	4250	4250	4250	4250	0
50	20250321	192100	115965997	4250	4250	4250	4250	0
51	20250321	192000	115965997	4250	4250	4250	4250	0
52	20250321	191900	115965997	4250	4250	4250	4250	0
53	20250321	191800	115965997	4250	4250	4250	4250	0
54	20250321	191700	115965997	4250	4250	4250	4250	0
55	20250321	191600	115965997	4250	4250	4250	4250	0
56	20250321	191500	115965997	4250	4250	4250	4250	0
57	20250321	191400	115965997	4250	4250	4250	4250	0
58	20250321	191300	115965997	4250	4250	4250	4250	0
59	20250321	191200	115965997	4250	4250	4250	4250	0
60	20250321	191100	115965997	4250	4250	4250	4250	0
61	20250321	191000	115965997	4250	4250	4250	4250	0
62	20250321	190900	115965997	4250	4250	4250	4250	3793
63	20250321	190800	115965997	4250	4250	4250	4250	0
64	20250321	190700	115965997	4250	4250	4250	4250	0
65	20250321	190600	115965997	4250	4250	4250	4250	0
66	20250321	190500	115965997	4250	4250	4250	4250	0
67	20250321	190400	115965997	4250	4250	4250	4250	0
68	20250321	190300	115965997	4250	4250	4250	4250	0
69	20250321	190200	115965997	4250	4250	4250	4250	0
70	20250321	190100	115965997	4250	4250	4250	4250	0
71	20250321	190000	115965997	4250	4250	4250	4250	0
72	20250321	185900	115965997	4250	4250	4250	4250	0
73	20250321	185800	115965997	4250	4250	4250	4250	0
74	20250321	185700	115965997	4250	4250	4250	4250	0
75	20250321	185600	115965997	4250	4250	4250	4250	0
76	20250321	185500	115965997	4250	4250	4250	4250	0
77	20250321	185400	115965997	4250	4250	4250	4250	0
78	20250321	185300	115965997	4250	4250	4250	4250	0
79	20250321	185200	115965997	4250	4250	4250	4250	0
80	20250321	185100	115965997	4250	4250	4250	4250	0
81	20250321	185000	115965997	4250	4250	4250	4250	0
82	20250321	184900	115965997	4250	4250	4250	4250	0
83	20250321	184800	115965997	4250	4250	4250	4250	0
84	20250321	184700	115965997	4250	4250	4250	4250	0
85	20250321	184600	115965997	4250	4250	4250	4250	0
86	20250321	184500	115965997	4250	4250	4250	4250	0
87	20250321	184400	115965997	4250	4250	4250	4250	0
88	20250321	184300	115965997	4250	4250	4250	4250	0
89	20250321	184200	115965997	4250	4250	4250	4250	0
90	20250321	184100	115965997	4250	4250	4250	4250	0
91	20250321	184000	115965997	4250	4250	4250	4250	0
92	20250321	183900	115965997	4250	4250	4250	4250	3793
93	20250321	183800	115965997	4250	4250	4250	4250	0
94	20250321	183700	115965997	4250	4250	4250	4250	0
95	20250321	183600	115965997	4250	4250	4250	4250	0
96	20250321	183500	115965997	4250	4250	4250	4250	0
97	20250321	183400	115965997	4250	4250	4250	4250	0
98	20250321	183300	115965997	4250	4250	4250	4250	0
99	20250321	183200	115965997	4250	4250	4250	4250	0
100	20250321	183100	115965997	4250	4250	4250	4250	0
101	20250321	183000	115965997	4250	4250	4250	4250	0
102	20250321	182900	115965997	4250	4250	4250	4250	0
103	20250321	182800	115965997	4250	4250	4250	4250	0
104	20250321	182700	115965997	4250	4250	4250	4250	0
105	20250321	182600	115965997	4250	4250	4250	4250	0
106	20250321	182500	115965997	4250	4250	4250	4250	0
107	20250321	182400	115965997	4250	4250	4250	4250	0
108	20250321	182300	115965997	4250	4250	4250	4250	0
109	20250321	182200	115965997	4250	4250	4250	4250	0
110	20250321	182100	115965997	4250	4250	4250	4250	0
111	20250321	182000	115965997	4250	4250	4250	4250	0
112	20250321	181900	115965997	4250	4250	4250	4250	0
113	20250321	181800	115965997	4250	4250	4250	4250	0
114	20250321	181700	115965997	4250	4250	4250	4250	0
115	20250321	181600	115965997	4250	4250	4250	4250	0
116	20250321	181500	115965997	4250	4250	4250	4250	0
117	20250321	181400	115965997	4250	4250	4250	4250	0
118	20250321	181300	115965997	4250	4250	4250	4250	0
119	20250321	181200	115965997	4250	4250	4250	4250	0
120	20250321	181100	115965997	4250	4250	4250	4250	0
121	20250321	181000	115965997	4250	4250	4250	4250	0
122	20250321	180900	115965997	4250	4250	4250	4250	3793
123	20250321	180800	115965997	4250	4250	4250	4250	0
124	20250321	180700	115965997	4250	4250	4250	4250	0
125	20250321	180600	115965997	4250	4250	4250	4250	0
126	20250321	180500	115965997	4250	4250	4250	4250	0
127	20250321	180400	115965997	4250	4250	4250	4250	0
128	20250321	180300	115965997	4250	4250	4250	4250	0
129	20250321	180200	115965997	4250	4250	4250	4250	0
130	20250321	180100	115965997	4250	4250	4250	4250	0
131	20250321	180000	115965997	4250	4250	4250	4250	0
132	20250321	175900	115965997	4250	4250	4250	4250	0
133	20250321	175800	115965997	4250	4250	4250	4250	0
134	20250321	175700	115965997	4250	4250	4250	4250	0
135	20250321	175600	115965997	4250	4250	4250	4250	0
136	20250321	175500	115965997	4250	4250	4250	4250	0
137	20250321	175400	115965997	4250	4250	4250	4250	0
138	20250321	175300	115965997	4250	4250	4250	4250	0
139	20250321	175200	115965997	4250	4250	4250	4250	0
140	20250321	175100	115965997	4250	4250	4250	4250	0
141	20250321	175000	115965997	4250	4250	4250	4250	0
142	20250321	174900	115965997	4250	4250	4250	4250	0
143	20250321	174800	115965997	4250	4250	4250	4250	0
144	20250321	174700	115965997	4250	4250	4250	4250	0
145	20250321	174600	115965997	4250	4250	4250	4250	0
146	20250321	174500	115965997	4250	4250	4250	4250	0
147	20250321	174400	115965997	4250	4250	4250	4250	0
148	20250321	174300	115965997	4250	4250	4250	4250	0
149	20250321	174200	115965997	4250	4250	4250	4250	0
150	20250321	174100	115965997	4250	4250	4250	4250	0
151	20250321	174000	115965997	4250	4250	4250	4250	0
152	20250321	173900	115965997	4250	4250	4250	4250	3793
153	20250321	173800	115965997	4250	4250	4250	4250	0
154	20250321	173700	115965997	4250	4250	4250	4250	0
155	20250321	173600	115965997	4250	4250	4250	4250	0
156	20250321	173500	115965997	4250	4250	4250	4250	0
157	20250321	173400	115965997	4250	4250	4250	4250	0
158	20250321	173300	115965997	4250	4250	4250	4250	0
159	20250321	173200	115965997	4250	4250	4250	4250	0
160	20250321	173100	115965997	4250	4250	4250	4250	0
161	20250321	173000	115965997	4250	4250	4250	4250	0
162	20250321	172900	115965997	4250	4250	4250	4250	0
163	20250321	172800	115965997	4250	4250	4250	4250	0
164	20250321	172700	115965997	4250	4250	4250	4250	0
165	20250321	172600	115965997	4250	4250	4250	4250	0
166	20250321	172500	115965997	4250	4250	4250	4250	0
167	20250321	172400	115965997	4250	4250	4250	4250	0
168	20250321	172300	115965997	4250	4250	4250	4250	0
169	20250321	172200	115965997	4250	4250	4250	4250	0
170	20250321	172100	115965997	4250	4250	4250	4250	0
171	20250321	172000	115965997	4250	4250	4250	4250	0
172	20250321	171900	115965997	4250	4250	4250	4250	0
173	20250321	171800	115965997	4250	4250	4250	4250	0
174	20250321	171700	115965997	4250	4250	4250	4250	0
175	20250321	171600	115965997	4250	4250	4250	4250	0
176	20250321	171500	115965997	4250	4250	4250	4250	0
177	20250321	171400	115965997	4250	4250	4250	4250	0
178	20250321	171300	115965997	4250	4250	4250	4250	0
179	20250321	171200	115965997	4250	4250	4250	4250	0
180	20250321	171100	115965997	4250	4250	4250	4250	0
181	20250321	171000	115965997	4250	4250	4250	4250	0
182	20250321	170900	115965997	4250	4250	4250	4250	3793
183	20250321	170800	115965997	4250	4250	4250	4250	0
184	20250321	170700	115965997	4250	4250	4250	4250	0
185	20250321	170600	115965997	4250	4250	4250	4250	0
186	20250321	170500	115965997	4250	4250	4250	4250	0
187	20250321	170400	115965997	4250	4250	4250	4250	0
188	20250321	170300	115965997	4250	4250	4250	4250	0
189	20250321	170200	115965997	4250	4250	4250	4250	0
190	20250321	170100	115965997	4250	4250	4250	4250	0
191	20250321	170000	115965997	4250	4250	4250	4250	0
192	20250321	165900	115965997	4250	4250	4250	4250	0
193	20250321	165800	115965997	4250	4250	4250	4250	0
194	20250321	165700	115965997	4250	4250	4250	4250	0
195	20250321	165600	115965997	4250	4250	4250	4250	0
196	20250321	165500	115965997	4250	4250	4250	4250	0
197	20250321	165400	115965997	4250	4250	4250	4250	0
198	20250321	165300	115965997	4250	4250	4250	4250	0
199	20250321	165200	115965997	4250	4250	4250	4250	0
200	20250321	165100	115965997	4250	4250	4250	4250	0
201	20250321	165000	115965997	4250	4250	4250	4250	0
202	20250321	164900	115965997	4250	4250	4250	4250	0
203	20250321	164800	115965997	4250	4250	4250	4250	0
204	20250321	164700	115965997	4250	4250	4250	4250	0
205	20250321	164600	115965997	4250	4250	4250	4250	0
206	20250321	164500	115965997	4250	4250	4250	4250	0
207	20250321	164400	115965997	4250	4250	4250	4250	0
208	20250321	164300	115965997	4250	4250	4250	4250	0
209	20250321	164200	115965997	4250	4250	4250	4250	0
210	20250321	164100	115965997	4250	4250	4250	4250	0
211	20250321	164000	115965997	4250	4250	4250	4250	0
212	20250321	163900	115965997	4250	4250	4250	4250	3793
213	20250321	163800	115965997	4250	4250	4250	4250	0
214	20250321	163700	115965997	4250	4250	4250	4250	0
215	20250321	163600	115965997	4250	4250	4250	4250	0
216	20250321	163500	115965997	4250	4250	4250	4250	0
217	20250321	163400	115965997	4250	4250	4250	4250	0
218	20250321	163300	115965997	4250	4250	4250	4250	0
219	20250321	163200	115965997	4250	4250	4250	4250	0
220	20250321	163100	115965997	4250	4250	4250	4250	0
221	20250321	163000	115965997	4250	4250	4250	4250	0
222	20250321	162900	115965997	4250	4250	4250	4250	0
223	20250321	162800	115965997	4250	4250	4250	4250	0
224	20250321	162700	115965997	4250	4250	4250	4250	0
225	20250321	162600	115965997	4250	4250	4250	4250	0
226	20250321	162500	115965997	4250	4250	4250	4250	0
227	20250321	162400	115965997	4250	4250	4250	4250	0
228	20250321	162300	115965997	4250	4250	4250	4250	0
229	20250321	162200	115965997	4250	4250	4250	4250	0
230	20250321	162100	115965997	4250	4250	4250	4250	0
231	20250321	162000	115965997	4250	4250	4250	4250	0
232	20250321	161900	115965997	4250	4250	4250	4250	0
233	20250321	161800	115965997	4250	4250	4250	4250	0
234	20250321	161700	115965997	4250	4250	4250	4250	0
235	20250321	161600	115965997	4250	4250	4250	4250	0
236	20250321	161500	115965997	4250	4250	4250	4250	0
237	20250321	161400	115965997	4250	4250	4250	4250	0
238	20250321	161300	115965997	4250	4250	4250	4250	0
239	20250321	161200	115965997	4250	4250	4250	4250	0
240	20250321	161100	115965997	4250	4250	4250	4250	0
241	20250321	161000	115965997	4250	4250	4250	4250	0
242	20250321	160900	115965997	4250	4250	4250	4250	3793
243	20250321	160800	115965997	4250	4250	4250	4250	0
244	20250321	160700	115965997	4250	4250	4250	4250	0
245	20250321	160600	115965997	4250	4250	4250	4250	0
246	20250321	160500	115965997	4250	4250	4250	4250	0
247	20250321	160400	115965997	4250	4250	4250	4250	0
248	20250321	160300	115965997	4250	4250	4250	4250	0
249	20250321	160200	115965997	4250	4250	4250	4250	0
250	20250321	160100	115965997	4250	4250	4250	4250	0
251	20250321	160000	115965997	4250	4250	4250	4250	0
252	20250321	155900	115965997	4250	4250	4250	4250	0
253	20250321	155800	115965997	4250	4250	4250	4250	0
254	20250321	155700	115965997	4250	4250	4250	4250	0
255	20250321	155600	115965997	4250	4250	4250	4250	0
256	20250321	155500	115965997	4250	4250	4250	4250	0
257	20250321	155400	115965997	4250	4250	4250	4250	0
258	20250321	155300	115965997	4250	4250	4250	4250	0
259	20250321	155200	115965997	4250	4250	4250	4250	0
260	20250321	155100	115965997	4250	4250	4250	4250	0
261	20250321	155000	115965997	4250	4250	4250	4250	0
262	20250321	154900	115965997	4250	4250	4250	4250	0
263	20250321	154800	115965997	4250	4250	4250	4250	0
264	20250321	154700	115965997	4250	4250	4250	4250	0
265	20250321	154600	115965997	4250	4250	4250	4250	0
266	20250321	154500	115965997	4250	4250	4250	4250	0
267	20250321	154400	115965997	4250	4250	4250	4250	0
268	20250321	154300	115965997	4250	4250	4250	4250	0
269	20250321	154200	115965997	4250	4250	4250	4250	0
270	20250321	154100	115965997	4250	4250	4250	4250	0
271	20250321	154000	115965997	4250	4250	4250	4250	0
272	20250321	153900	115965997	4250	4250	4250	4250	3793
273	20250321	153800	115965997	4250	4250	4250	4250	0
274	20250321	153700	115965997	4250	4250	4250	4250	0
275	20250321	153600	115965997	4250	4250	4250	4250	0
276	20250321	153500	115965997	4250	4250	4250	4250	0
277	20250321	153400	115965997	4250	4250	4250	4250	0
278	20250321	153300	115965997	4250	4250	4250	4250	0
279	20250321	153200	115965997	4250	4250	4250	4250	0
280	20250321	153100	115965997	4250	4250	4250	4250	0
281	20250321	153000	115965997	4250	4250	4250	4250	3793
282	20250321	152900	99845747	4250	4250	4250	4250	0
283	20250321	152800	99845747	4250	4250	4250	4250	0
284	20250321	152700	99845747	4250	4250	4250	4250	0
285	20250321	152600	99845747	4250	4250	4250	4250	0
286	20250321	152500	99845747	4250	4250	4250	4250	0
287	20250321	152400	99845747	4250	4250	4250	4250	0
288	20250321	152300	99845747	4250	4250	4250	4250	0
289	20250321	152200	99845747	4250	4250	4250	4250	0
290	20250321	152100	99845747	4250	4250	4250	4250	0
291	20250321	152000	99845747	4250	4250	4250	4250	0
292	20250321	151900	99845747	4250	4250	4250	4250	4
293	20250321	151800	99828747	4250	4245	4250	4245	83
294	20250321	151700	99476372	4245	4245	4245	4245	51
295	20250321	151600	99259877	4245	4245	4245	4245	21
296	20250321	151500	99170732	4245	4245	4245	4245	193
297	20250321	151400	98351447	4245	4245	4245	4245	298
298	20250321	151300	97086437	4245	4245	4245	4245	19
299	20250321	151200	97005782	4245	4245	4245	4245	0
300	20250321	151100	97005782	4245	4245	4245	4245	65
301	20250321	151000	96729857	4245	4245	4245	4245	214
302	20250321	150900	95821427	4245	4245	4245	4245	0
303	20250321	150800	95821427	4245	4245	4245	4245	0
304	20250321	150700	95821427	4245	4245	4245	4245	0
305	20250321	150600	95821427	4245	4245	4245	4245	0
306	20250321	150500	95821427	4245	4245	4245	4245	0
307	20250321	150400	95821427	4245	4245	4245	4245	0
308	20250321	150300	95821427	4245	4245	4245	4245	2
309	20250321	150200	95812937	4245	4245	4245	4245	6
310	20250321	150100	95787467	4245	4245	4245	4245	0
311	20250321	150000	95787467	4245	4245	4245	4245	20
312	20250321	145900	95702567	4245	4245	4245	4245	0
313	20250321	145800	95702567	4245	4245	4245	4245	291
314	20250321	145700	94467272	4245	4245	4245	4245	0
315	20250321	145600	94467272	4245	4245	4245	4245	1
316	20250321	145500	94463027	4245	4245	4245	4245	0
317	20250321	145400	94463027	4245	4245	4245	4245	4
318	20250321	145300	94446047	4245	4245	4245	4245	0
319	20250321	145200	94446047	4245	4245	4245	4245	14
320	20250321	145100	94386617	4245	4245	4245	4245	0
321	20250321	145000	94386617	4245	4245	4245	4245	48
322	20250321	144900	94182857	4245	4245	4245	4245	0
323	20250321	144800	94182857	4245	4245	4245	4245	158
324	20250321	144700	93512147	4245	4245	4245	4245	306
325	20250321	144600	92213177	4245	4245	4245	4245	0
326	20250321	144500	92213177	4245	4245	4245	4245	223
327	20250321	144400	91266542	4245	4245	4245	4245	0
328	20250321	144300	91266542	4245	4245	4245	4245	437
329	20250321	144200	89411477	4245	4245	4245	4245	0
330	20250321	144100	89411477	4245	4245	4245	4245	324
331	20250321	144000	88036097	4245	4245	4245	4245	0
332	20250321	143900	88036097	4245	4245	4245	4245	200
333	20250321	143800	87187097	4245	4245	4245	4245	0
334	20250321	143700	87187097	4245	4245	4245	4245	353
335	20250321	143600	85688612	4245	4245	4245	4245	0
336	20250321	143500	85688612	4245	4245	4245	4245	200
337	20250321	143400	84839612	4245	4245	4245	4245	0
338	20250321	143300	84839612	4245	4245	4245	4245	200
339	20250321	143200	83990612	4245	4245	4245	4245	200
340	20250321	143100	83141612	4240	4240	4240	4240	100
341	20250321	143000	82717612	4245	4245	4245	4245	200
342	20250321	142900	81868612	4245	4245	4245	4245	0
343	20250321	142800	81868612	4245	4245	4245	4245	200
344	20250321	142700	81019612	4245	4245	4245	4245	0
345	20250321	142600	81019612	4245	4245	4245	4245	200
346	20250321	142500	80170612	4240	4240	4240	4240	1304
347	20250321	142400	74641652	4245	4245	4245	4245	200
348	20250321	142300	73792652	4245	4245	4245	4245	0
349	20250321	142200	73792652	4245	4245	4245	4245	200
350	20250321	142100	72943652	4245	4245	4245	4245	0
351	20250321	142000	72943652	4245	4245	4245	4245	200
352	20250321	141900	72094652	4240	4240	4240	4240	245
353	20250321	141800	71055852	4240	4247	4247	4240	4700
354	20250321	141700	51126625	4245	4245	4245	4245	0
355	20250321	141600	51126625	4245	4245	4245	4245	0
356	20250321	141500	51126625	4245	4245	4245	4245	0
357	20250321	141400	51126625	4245	4245	4245	4245	0
358	20250321	141300	51126625	4245	4245	4245	4245	0
359	20250321	141200	51126625	4245	4245	4245	4245	368
360	20250321	141100	49564465	4245	4245	4245	4245	0
361	20250321	141000	49564465	4245	4245	4245	4245	0
362	20250321	140900	49564465	4245	4245	4245	4245	1
363	20250321	140800	49560220	4245	4245	4245	4245	0
364	20250321	140700	49560220	4245	4245	4245	4245	2
365	20250321	140600	49551730	4245	4245	4245	4245	0
366	20250321	140500	49551730	4245	4245	4245	4245	26
367	20250321	140400	49441360	4245	4245	4245	4245	0
368	20250321	140300	49441360	4245	4245	4245	4245	0
369	20250321	140200	49441360	4245	4245	4245	4245	3
370	20250321	140100	49428625	4245	4245	4245	4245	0
371	20250321	140000	49428625	4245	4245	4245	4245	7
372	20250321	135900	49398910	4245	4245	4245	4245	2
373	20250321	135800	49390420	4245	4245	4245	4245	22
374	20250321	135700	49297030	4245	4245	4245	4245	0
375	20250321	135600	49297030	4245	4245	4245	4245	73
376	20250321	135500	48987145	4245	4245	4245	4245	235
377	20250321	135400	47989570	4245	4245	4245	4245	9
378	20250321	135300	47951365	4245	4245	4245	4245	0
379	20250321	135200	47951365	4245	4245	4245	4245	32
380	20250321	135100	47815525	4245	4245	4245	4245	2
381	20250321	135000	47807035	4245	4245	4245	4245	102
382	20250321	134900	47374045	4245	4245	4245	4245	0
383	20250321	134800	47374045	4245	4245	4245	4245	0
384	20250321	134700	47374045	4245	4245	4245	4245	0
385	20250321	134600	47374045	4245	4245	4245	4245	0
386	20250321	134500	47374045	4245	4245	4245	4245	2
387	20250321	134400	47365555	4245	4245	4245	4245	0
388	20250321	134300	47365555	4245	4245	4245	4245	7
389	20250321	134200	47335840	4245	4245	4245	4245	0
390	20250321	134100	47335840	4245	4245	4245	4245	21
391	20250321	134000	47246695	4245	4245	4245	4245	0
392	20250321	133900	47246695	4245	4245	4245	4245	70
393	20250321	133800	46949545	4245	4245	4245	4245	235
394	20250321	133700	45951970	4245	4245	4245	4245	0
395	20250321	133600	45951970	4245	4245	4245	4245	0
396	20250321	133500	45951970	4245	4245	4245	4245	0
397	20250321	133400	45951970	4245	4245	4245	4245	0
398	20250321	133300	45951970	4245	4245	4245	4245	0
399	20250321	133200	45951970	4245	4245	4245	4245	0
400	20250321	133100	45951970	4245	4245	4245	4245	0
401	20250321	133000	45951970	4245	4245	4245	4245	0
402	20250321	132900	45951970	4245	4245	4245	4245	0
403	20250321	132800	45951970	4245	4245	4245	4245	0
404	20250321	132700	45951970	4245	4245	4245	4245	0
405	20250321	132600	45951970	4245	4245	4245	4245	0
406	20250321	132500	45951970	4245	4245	4245	4245	0
407	20250321	132400	45951970	4245	4245	4245	4245	0
408	20250321	132300	45951970	4245	4245	4245	4245	0
409	20250321	132200	45951970	4245	4245	4245	4245	0
410	20250321	132100	45951970	4245	4245	4245	4245	0
411	20250321	132000	45951970	4245	4245	4245	4245	0
412	20250321	131900	45951970	4245	4245	4245	4245	0
413	20250321	131800	45951970	4245	4245	4245	4245	0
414	20250321	131700	45951970	4245	4245	4245	4245	0
415	20250321	131600	45951970	4245	4245	4245	4245	0
416	20250321	131500	45951970	4245	4245	4245	4245	0
417	20250321	131400	45951970	4245	4245	4245	4245	0
418	20250321	131300	45951970	4245	4245	4245	4245	0
419	20250321	131200	45951970	4245	4245	4245	4245	0
420	20250321	131100	45951970	4245	4245	4245	4245	0
421	20250321	131000	45951970	4245	4245	4245	4245	0
422	20250321	130900	45951970	4245	4245	4245	4245	0
423	20250321	130800	45951970	4245	4245	4245	4245	0
424	20250321	130700	45951970	4245	4245	4245	4245	0
425	20250321	130600	45951970	4245	4245	4245	4245	0
426	20250321	130500	45951970	4245	4245	4245	4245	0
427	20250321	130400	45951970	4245	4245	4245	4245	1
428	20250321	130300	45947725	4245	4245	4245	4245	0
429	20250321	130200	45947725	4245	4245	4245	4245	1
430	20250321	130100	45943480	4245	4245	4245	4245	0
431	20250321	130000	45943480	4245	4245	4245	4245	2
432	20250321	125900	45934990	4245	4245	4245	4245	0
433	20250321	125800	45934990	4245	4245	4245	4245	4
434	20250321	125700	45918010	4245	4245	4245	4245	0
435	20250321	125600	45918010	4245	4245	4245	4245	16
436	20250321	125500	45850090	4245	4245	4245	4245	0
437	20250321	125400	45850090	4245	4245	4245	4245	52
438	20250321	125300	45629350	4245	4245	4245	4245	0
439	20250321	125200	45629350	4245	4245	4245	4245	89
440	20250321	125100	45251545	4245	4245	4245	4245	0
441	20250321	125000	45251545	4245	4245	4245	4245	89
442	20250321	124900	44873740	4245	4245	4245	4245	590
443	20250321	124800	42369190	4245	4245	4245	4245	0
444	20250321	124700	42369190	4245	4245	4245	4245	0
445	20250321	124600	42369190	4245	4245	4245	4245	0
446	20250321	124500	42369190	4245	4245	4245	4245	0
447	20250321	124400	42369190	4245	4245	4245	4245	0
448	20250321	124300	42369190	4245	4245	4245	4245	0
449	20250321	124200	42369190	4245	4245	4245	4245	0
450	20250321	124100	42369190	4245	4245	4245	4245	0
451	20250321	124000	42369190	4245	4245	4245	4245	0
452	20250321	123900	42369190	4245	4245	4245	4245	0
453	20250321	123800	42369190	4245	4245	4245	4245	0
454	20250321	123700	42369190	4245	4245	4245	4245	0
455	20250321	123600	42369190	4245	4245	4245	4245	0
456	20250321	123500	42369190	4245	4245	4245	4245	0
457	20250321	123400	42369190	4245	4245	4245	4245	0
458	20250321	123300	42369190	4245	4245	4245	4245	0
459	20250321	123200	42369190	4245	4245	4245	4245	0
460	20250321	123100	42369190	4245	4245	4245	4245	0
461	20250321	123000	42369190	4245	4245	4245	4245	1000
462	20250321	122900	38124190	4245	4245	4245	4245	0
463	20250321	122800	38124190	4245	4245	4245	4245	0
464	20250321	122700	38124190	4245	4245	4245	4245	0
465	20250321	122600	38124190	4245	4245	4245	4245	0
466	20250321	122500	38124190	4245	4245	4245	4245	0
467	20250321	122400	38124190	4245	4245	4245	4245	0
468	20250321	122300	38124190	4245	4245	4245	4245	0
469	20250321	122200	38124190	4245	4245	4245	4245	0
470	20250321	122100	38124190	4245	4245	4245	4245	0
471	20250321	122000	38124190	4245	4245	4245	4245	0
472	20250321	121900	38124190	4245	4245	4245	4245	0
473	20250321	121800	38124190	4245	4245	4245	4245	0
474	20250321	121700	38124190	4245	4245	4245	4245	0
475	20250321	121600	38124190	4245	4245	4245	4245	0
476	20250321	121500	38124190	4245	4245	4245	4245	0
477	20250321	121400	38124190	4245	4245	4245	4245	0
478	20250321	121300	38124190	4245	4245	4245	4245	0
479	20250321	121200	38124190	4245	4245	4245	4245	0
480	20250321	121100	38124190	4245	4245	4245	4245	0
481	20250321	121000	38124190	4245	4245	4245	4245	0
482	20250321	120900	38124190	4245	4245	4245	4245	0
483	20250321	120800	38124190	4245	4245	4245	4245	374
484	20250321	120700	36536560	4245	4245	4245	4245	76
485	20250321	120600	36213940	4245	4245	4245	4245	0
486	20250321	120500	36213940	4245	4245	4245	4245	1276
487	20250321	120400	30797320	4245	4245	4245	4245	1
488	20250321	120300	30793075	4245	4245	4245	4245	0
489	20250321	120200	30793075	4245	4245	4245	4245	2
490	20250321	120100	30784585	4245	4245	4245	4245	0
491	20250321	120000	30784585	4245	4245	4245	4245	8
492	20250321	115900	30750625	4245	4245	4245	4245	0
493	20250321	115800	30750625	4245	4245	4245	4245	26
494	20250321	115700	30640255	4245	4245	4245	4245	0
495	20250321	115600	30640255	4245	4245	4245	4245	5
496	20250321	115500	30619030	4245	4245	4245	4245	0
497	20250321	115400	30619030	4245	4245	4245	4245	18
498	20250321	115300	30542620	4245	4245	4245	4245	0
499	20250321	115200	30542620	4245	4245	4245	4245	58
500	20250321	115100	30296410	4245	4245	4245	4245	0
501	20250321	115000	30296410	4245	4245	4245	4245	72
502	20250321	114900	29990770	4245	4245	4245	4245	72
503	20250321	114800	29685130	4245	4245	4245	4245	0
504	20250321	114700	29685130	4245	4245	4245	4245	72
505	20250321	114600	29379490	4245	4245	4245	4245	0
506	20250321	114500	29379490	4245	4245	4245	4245	72
507	20250321	114400	29073850	4245	4245	4245	4245	0
508	20250321	114300	29073850	4245	4245	4245	4245	72
509	20250321	114200	28768210	4245	4245	4245	4245	0
510	20250321	114100	28768210	4245	4245	4245	4245	102
511	20250321	114000	28335220	4245	4245	4245	4245	0
512	20250321	113900	28335220	4245	4245	4245	4245	72
513	20250321	113800	28029580	4245	4245	4245	4245	0
514	20250321	113700	28029580	4245	4245	4245	4245	72
515	20250321	113600	27723940	4245	4245	4245	4245	72
516	20250321	113500	27418300	4245	4245	4245	4245	0
517	20250321	113400	27418300	4245	4245	4245	4245	72
518	20250321	113300	27112660	4245	4245	4245	4245	0
519	20250321	113200	27112660	4245	4245	4245	4245	72
520	20250321	113100	26807020	4245	4245	4245	4245	0
521	20250321	113000	26807020	4245	4245	4245	4245	72
522	20250321	112900	26501380	4245	4245	4245	4245	0
523	20250321	112800	26501380	4245	4245	4245	4245	72
524	20250321	112700	26195740	4245	4245	4245	4245	0
525	20250321	112600	26195740	4245	4245	4245	4245	72
526	20250321	112500	25890100	4245	4245	4245	4245	0
527	20250321	112400	25890100	4245	4245	4245	4245	77
528	20250321	112300	25563235	4245	4245	4245	4245	0
529	20250321	112200	25563235	4245	4245	4245	4245	72
530	20250321	112100	25257595	4245	4245	4245	4245	72
531	20250321	112000	24951955	4245	4245	4245	4245	0
532	20250321	111900	24951955	4245	4245	4245	4245	72
533	20250321	111800	24646315	4245	4245	4245	4245	0
534	20250321	111700	24646315	4245	4245	4245	4245	72
535	20250321	111600	24340675	4245	4245	4245	4245	0
536	20250321	111500	24340675	4245	4245	4245	4245	72
537	20250321	111400	24035035	4240	4240	4240	4240	1000
538	20250321	111300	19795035	4240	4245	4245	4240	2759
539	20250321	111200	8088470	4245	4245	4245	4245	0
540	20250321	111100	8088470	4245	4245	4245	4245	0
541	20250321	111000	8088470	4245	4245	4245	4245	0
542	20250321	110900	8088470	4245	4245	4245	4245	0
543	20250321	110800	8088470	4245	4245	4245	4245	0
544	20250321	110700	8088470	4245	4245	4245	4245	0
545	20250321	110600	8088470	4245	4245	4245	4245	0
546	20250321	110500	8088470	4245	4245	4245	4245	49
547	20250321	110400	7880465	4250	4250	4250	4250	0
548	20250321	110300	7880465	4250	4250	4250	4250	0
549	20250321	110200	7880465	4250	4250	4250	4250	0
550	20250321	110100	7880465	4250	4250	4250	4250	0
551	20250321	110000	7880465	4250	4250	4250	4250	0
552	20250321	105900	7880465	4250	4250	4250	4250	0
553	20250321	105800	7880465	4250	4250	4250	4250	0
554	20250321	105700	7880465	4250	4250	4250	4250	0
555	20250321	105600	7880465	4250	4250	4250	4250	0
556	20250321	105500	7880465	4250	4250	4250	4250	0
557	20250321	105400	7880465	4250	4250	4250	4250	0
558	20250321	105300	7880465	4250	4250	4250	4250	0
559	20250321	105200	7880465	4250	4250	4250	4250	0
560	20250321	105100	7880465	4250	4250	4250	4250	0
561	20250321	105000	7880465	4250	4250	4250	4250	0
562	20250321	104900	7880465	4250	4250	4250	4250	0
563	20250321	104800	7880465	4250	4250	4250	4250	0
564	20250321	104700	7880465	4250	4250	4250	4250	0
565	20250321	104600	7880465	4250	4250	4250	4250	0
566	20250321	104500	7880465	4250	4250	4250	4250	0
567	20250321	104400	7880465	4250	4250	4250	4250	0
568	20250321	104300	7880465	4250	4250	4250	4250	0
569	20250321	104200	7880465	4250	4250	4250	4250	0
570	20250321	104100	7880465	4250	4250	4250	4250	0
571	20250321	104000	7880465	4250	4250	4250	4250	0
572	20250321	103900	7880465	4250	4250	4250	4250	0
573	20250321	103800	7880465	4250	4250	4250	4250	0
574	20250321	103700	7880465	4250	4250	4250	4250	0
575	20250321	103600	7880465	4250	4250	4250	4250	0
576	20250321	103500	7880465	4250	4250	4250	4250	0
577	20250321	103400	7880465	4250	4250	4250	4250	0
578	20250321	103300	7880465	4250	4250	4250	4250	0
579	20250321	103200	7880465	4250	4250	4250	4250	0
580	20250321	103100	7880465	4250	4250	4250	4250	0
581	20250321	103000	7880465	4250	4250	4250	4250	54
582	20250321	102900	7650965	4255	4255	4255	4255	0
583	20250321	102800	7650965	4255	4255	4255	4255	0
584	20250321	102700	7650965	4255	4255	4255	4255	0
585	20250321	102600	7650965	4255	4255	4255	4255	0
586	20250321	102500	7650965	4255	4255	4255	4255	0
587	20250321	102400	7650965	4255	4255	4255	4255	0
588	20250321	102300	7650965	4255	4255	4255	4255	0
589	20250321	102200	7650965	4255	4255	4255	4255	0
590	20250321	102100	7650965	4255	4255	4255	4255	0
591	20250321	102000	7650965	4255	4255	4255	4255	0
592	20250321	101900	7650965	4255	4255	4255	4255	0
593	20250321	101800	7650965	4255	4255	4255	4255	0
594	20250321	101700	7650965	4255	4255	4255	4255	0
595	20250321	101600	7650965	4255	4255	4255	4255	0
596	20250321	101500	7650965	4255	4255	4255	4255	0
597	20250321	101400	7650965	4255	4255	4255	4255	0
598	20250321	101300	7650965	4255	4255	4255	4255	0
599	20250321	101200	7650965	4255	4255	4255	4255	0
600	20250321	101100	7650965	4255	4255	4255	4255	0
601	20250321	101000	7650965	4255	4255	4255	4255	0
602	20250321	100900	7650965	4255	4255	4255	4255	0
603	20250321	100800	7650965	4255	4255	4255	4255	0
604	20250321	100700	7650965	4255	4255	4255	4255	0
605	20250321	100600	7650965	4255	4255	4255	4255	0
606	20250321	100500	7650965	4255	4255	4255	4255	0
607	20250321	100400	7650965	4255	4255	4255	4255	0
608	20250321	100300	7650965	4255	4255	4255	4255	0
609	20250321	100200	7650965	4255	4255	4255	4255	0
610	20250321	100100	7650965	4255	4255	4255	4255	0
611	20250321	100000	7650965	4255	4255	4255	4255	0
612	20250321	095900	7650965	4255	4255	4255	4255	0
613	20250321	095800	7650965	4255	4255	4255	4255	454
614	20250321	095700	5719195	4245	4245	4245	4245	0
615	20250321	095600	5719195	4245	4245	4245	4245	0
616	20250321	095500	5719195	4245	4245	4245	4245	0
617	20250321	095400	5719195	4245	4245	4245	4245	0
618	20250321	095300	5719195	4245	4245	4245	4245	0
619	20250321	095200	5719195	4245	4245	4245	4245	0
620	20250321	095100	5719195	4245	4245	4245	4245	0
621	20250321	095000	5719195	4245	4245	4245	4245	0
622	20250321	094900	5719195	4245	4245	4245	4245	0
623	20250321	094800	5719195	4245	4245	4245	4245	0
624	20250321	094700	5719195	4245	4245	4245	4245	0
625	20250321	094600	5719195	4245	4245	4245	4245	0
626	20250321	094500	5719195	4245	4245	4245	4245	0
627	20250321	094400	5719195	4245	4245	4245	4245	0
628	20250321	094300	5719195	4245	4245	4245	4245	0
629	20250321	094200	5719195	4245	4245	4245	4245	0
630	20250321	094100	5719195	4245	4245	4245	4245	0
631	20250321	094000	5719195	4245	4245	4245	4245	0
632	20250321	093900	5719195	4245	4245	4245	4245	0
633	20250321	093800	5719195	4245	4245	4245	4245	0
634	20250321	093700	5719195	4245	4245	4245	4245	0
635	20250321	093600	5719195	4245	4245	4245	4245	0
636	20250321	093500	5719195	4245	4245	4245	4245	0
637	20250321	093400	5719195	4245	4245	4245	4245	0
638	20250321	093300	5719195	4245	4245	4245	4245	0
639	20250321	093200	5719195	4245	4245	4245	4245	0
640	20250321	093100	5719195	4245	4245	4245	4245	0
641	20250321	093000	5719195	4245	4245	4245	4245	0
642	20250321	092900	5719195	4245	4245	4245	4245	0
643	20250321	092800	5719195	4245	4250	4250	4245	369
644	20250321	092700	4151070	4265	4265	4265	4265	938
645	20250321	092600	150500	4300	4300	4300	4300	0
646	20250321	092500	150500	4300	4300	4300	4300	0
647	20250321	092400	150500	4300	4300	4300	4300	0
648	20250321	092300	150500	4300	4300	4300	4300	0
649	20250321	092200	150500	4300	4300	4300	4300	0
650	20250321	092100	150500	4300	4300	4300	4300	0
651	20250321	092000	150500	4300	4300	4300	4300	0
652	20250321	091900	150500	4300	4300	4300	4300	0
653	20250321	091800	150500	4300	4300	4300	4300	0
654	20250321	091700	150500	4300	4300	4300	4300	0
655	20250321	091600	150500	4300	4300	4300	4300	0
656	20250321	091500	150500	4300	4300	4300	4300	0
657	20250321	091400	150500	4300	4300	4300	4300	0
658	20250321	091300	150500	4300	4300	4300	4300	0
659	20250321	091200	150500	4300	4300	4300	4300	0
660	20250321	091100	150500	4300	4300	4300	4300	0
661	20250321	091000	150500	4300	4300	4300	4300	0
662	20250321	090900	150500	4300	4300	4300	4300	0
663	20250321	090800	150500	4300	4300	4300	4300	0
664	20250321	090700	150500	4300	4300	4300	4300	0
665	20250321	090600	150500	4300	4300	4300	4300	0
666	20250321	090500	150500	4300	4300	4300	4300	0
667	20250321	090400	150500	4300	4300	4300	4300	0
668	20250321	090300	150500	4300	4300	4300	4300	0
669	20250321	090200	150500	4300	4300	4300	4300	0
670	20250321	090100	150500	4300	4300	4300	4300	0
671	20250321	090000	150500	4300	4300	4300	4300	35