KissMeData/318000/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	212200	46948912	4855	4855	4855	4855	478
3	20250305	212100	46948912	4855	4855	4855	4855	0
4	20250305	212000	46948912	4855	4855	4855	4855	0
5	20250305	211900	46948912	4855	4855	4855	4855	0
6	20250305	211800	46948912	4855	4855	4855	4855	0
7	20250305	211700	46948912	4855	4855	4855	4855	0
8	20250305	211600	46948912	4855	4855	4855	4855	0
9	20250305	211500	46948912	4855	4855	4855	4855	0
10	20250305	211400	46948912	4855	4855	4855	4855	0
11	20250305	211300	46948912	4855	4855	4855	4855	0
12	20250305	211200	46948912	4855	4855	4855	4855	0
13	20250305	211100	46948912	4855	4855	4855	4855	0
14	20250305	211000	46948912	4855	4855	4855	4855	0
15	20250305	210900	46948912	4855	4855	4855	4855	0
16	20250305	210800	46948912	4855	4855	4855	4855	0
17	20250305	210700	46948912	4855	4855	4855	4855	0
18	20250305	210600	46948912	4855	4855	4855	4855	0
19	20250305	210500	46948912	4855	4855	4855	4855	0
20	20250305	210400	46948912	4855	4855	4855	4855	0
21	20250305	210300	46948912	4855	4855	4855	4855	0
22	20250305	210200	46948912	4855	4855	4855	4855	0
23	20250305	210100	46948912	4855	4855	4855	4855	0
24	20250305	210000	46948912	4855	4855	4855	4855	0
25	20250305	205900	46948912	4855	4855	4855	4855	0
26	20250305	205800	46948912	4855	4855	4855	4855	0
27	20250305	205700	46948912	4855	4855	4855	4855	0
28	20250305	205600	46948912	4855	4855	4855	4855	0
29	20250305	205500	46948912	4855	4855	4855	4855	0
30	20250305	205400	46948912	4855	4855	4855	4855	0
31	20250305	205300	46948912	4855	4855	4855	4855	0
32	20250305	205200	46948912	4855	4855	4855	4855	478
33	20250305	205100	46948912	4855	4855	4855	4855	0
34	20250305	205000	46948912	4855	4855	4855	4855	0
35	20250305	204900	46948912	4855	4855	4855	4855	0
36	20250305	204800	46948912	4855	4855	4855	4855	0
37	20250305	204700	46948912	4855	4855	4855	4855	0
38	20250305	204600	46948912	4855	4855	4855	4855	0
39	20250305	204500	46948912	4855	4855	4855	4855	0
40	20250305	204400	46948912	4855	4855	4855	4855	0
41	20250305	204300	46948912	4855	4855	4855	4855	0
42	20250305	204200	46948912	4855	4855	4855	4855	0
43	20250305	204100	46948912	4855	4855	4855	4855	0
44	20250305	204000	46948912	4855	4855	4855	4855	0
45	20250305	203900	46948912	4855	4855	4855	4855	0
46	20250305	203800	46948912	4855	4855	4855	4855	0
47	20250305	203700	46948912	4855	4855	4855	4855	0
48	20250305	203600	46948912	4855	4855	4855	4855	0
49	20250305	203500	46948912	4855	4855	4855	4855	0
50	20250305	203400	46948912	4855	4855	4855	4855	0
51	20250305	203300	46948912	4855	4855	4855	4855	0
52	20250305	203200	46948912	4855	4855	4855	4855	0
53	20250305	203100	46948912	4855	4855	4855	4855	0
54	20250305	203000	46948912	4855	4855	4855	4855	0
55	20250305	202900	46948912	4855	4855	4855	4855	0
56	20250305	202800	46948912	4855	4855	4855	4855	0
57	20250305	202700	46948912	4855	4855	4855	4855	0
58	20250305	202600	46948912	4855	4855	4855	4855	0
59	20250305	202500	46948912	4855	4855	4855	4855	0
60	20250305	202400	46948912	4855	4855	4855	4855	0
61	20250305	202300	46948912	4855	4855	4855	4855	0
62	20250305	202200	46948912	4855	4855	4855	4855	478
63	20250305	202100	46948912	4855	4855	4855	4855	0
64	20250305	202000	46948912	4855	4855	4855	4855	0
65	20250305	201900	46948912	4855	4855	4855	4855	0
66	20250305	201800	46948912	4855	4855	4855	4855	0
67	20250305	201700	46948912	4855	4855	4855	4855	0
68	20250305	201600	46948912	4855	4855	4855	4855	0
69	20250305	201500	46948912	4855	4855	4855	4855	0
70	20250305	201400	46948912	4855	4855	4855	4855	0
71	20250305	201300	46948912	4855	4855	4855	4855	0
72	20250305	201200	46948912	4855	4855	4855	4855	0
73	20250305	201100	46948912	4855	4855	4855	4855	0
74	20250305	201000	46948912	4855	4855	4855	4855	0
75	20250305	200900	46948912	4855	4855	4855	4855	0
76	20250305	200800	46948912	4855	4855	4855	4855	0
77	20250305	200700	46948912	4855	4855	4855	4855	0
78	20250305	200600	46948912	4855	4855	4855	4855	0
79	20250305	200500	46948912	4855	4855	4855	4855	0
80	20250305	200400	46948912	4855	4855	4855	4855	0
81	20250305	200300	46948912	4855	4855	4855	4855	0
82	20250305	200200	46948912	4855	4855	4855	4855	0
83	20250305	200100	46948912	4855	4855	4855	4855	0
84	20250305	200000	46948912	4855	4855	4855	4855	0
85	20250305	195900	46948912	4855	4855	4855	4855	0
86	20250305	195800	46948912	4855	4855	4855	4855	0
87	20250305	195700	46948912	4855	4855	4855	4855	0
88	20250305	195600	46948912	4855	4855	4855	4855	0
89	20250305	195500	46948912	4855	4855	4855	4855	0
90	20250305	195400	46948912	4855	4855	4855	4855	0
91	20250305	195300	46948912	4855	4855	4855	4855	0
92	20250305	195200	46948912	4855	4855	4855	4855	478
93	20250305	195100	46948912	4855	4855	4855	4855	0
94	20250305	195000	46948912	4855	4855	4855	4855	0
95	20250305	194900	46948912	4855	4855	4855	4855	0
96	20250305	194800	46948912	4855	4855	4855	4855	0
97	20250305	194700	46948912	4855	4855	4855	4855	0
98	20250305	194600	46948912	4855	4855	4855	4855	0
99	20250305	194500	46948912	4855	4855	4855	4855	0
100	20250305	194400	46948912	4855	4855	4855	4855	0
101	20250305	194300	46948912	4855	4855	4855	4855	0
102	20250305	194200	46948912	4855	4855	4855	4855	0
103	20250305	194100	46948912	4855	4855	4855	4855	0
104	20250305	194000	46948912	4855	4855	4855	4855	0
105	20250305	193900	46948912	4855	4855	4855	4855	0
106	20250305	193800	46948912	4855	4855	4855	4855	0
107	20250305	193700	46948912	4855	4855	4855	4855	0
108	20250305	193600	46948912	4855	4855	4855	4855	0
109	20250305	193500	46948912	4855	4855	4855	4855	0
110	20250305	193400	46948912	4855	4855	4855	4855	0
111	20250305	193300	46948912	4855	4855	4855	4855	0
112	20250305	193200	46948912	4855	4855	4855	4855	0
113	20250305	193100	46948912	4855	4855	4855	4855	0
114	20250305	193000	46948912	4855	4855	4855	4855	0
115	20250305	192900	46948912	4855	4855	4855	4855	0
116	20250305	192800	46948912	4855	4855	4855	4855	0
117	20250305	192700	46948912	4855	4855	4855	4855	0
118	20250305	192600	46948912	4855	4855	4855	4855	0
119	20250305	192500	46948912	4855	4855	4855	4855	0
120	20250305	192400	46948912	4855	4855	4855	4855	0
121	20250305	192300	46948912	4855	4855	4855	4855	0
122	20250305	192200	46948912	4855	4855	4855	4855	478
123	20250305	192100	46948912	4855	4855	4855	4855	0
124	20250305	192000	46948912	4855	4855	4855	4855	0
125	20250305	191900	46948912	4855	4855	4855	4855	0
126	20250305	191800	46948912	4855	4855	4855	4855	0
127	20250305	191700	46948912	4855	4855	4855	4855	0
128	20250305	191600	46948912	4855	4855	4855	4855	0
129	20250305	191500	46948912	4855	4855	4855	4855	0
130	20250305	191400	46948912	4855	4855	4855	4855	0
131	20250305	191300	46948912	4855	4855	4855	4855	0
132	20250305	191200	46948912	4855	4855	4855	4855	0
133	20250305	191100	46948912	4855	4855	4855	4855	0
134	20250305	191000	46948912	4855	4855	4855	4855	0
135	20250305	190900	46948912	4855	4855	4855	4855	0
136	20250305	190800	46948912	4855	4855	4855	4855	0
137	20250305	190700	46948912	4855	4855	4855	4855	0
138	20250305	190600	46948912	4855	4855	4855	4855	0
139	20250305	190500	46948912	4855	4855	4855	4855	0
140	20250305	190400	46948912	4855	4855	4855	4855	0
141	20250305	190300	46948912	4855	4855	4855	4855	0
142	20250305	190200	46948912	4855	4855	4855	4855	0
143	20250305	190100	46948912	4855	4855	4855	4855	0
144	20250305	190000	46948912	4855	4855	4855	4855	0
145	20250305	185900	46948912	4855	4855	4855	4855	0
146	20250305	185800	46948912	4855	4855	4855	4855	0
147	20250305	185700	46948912	4855	4855	4855	4855	0
148	20250305	185600	46948912	4855	4855	4855	4855	0
149	20250305	185500	46948912	4855	4855	4855	4855	0
150	20250305	185400	46948912	4855	4855	4855	4855	0
151	20250305	185300	46948912	4855	4855	4855	4855	0
152	20250305	185200	46948912	4855	4855	4855	4855	478
153	20250305	185100	46948912	4855	4855	4855	4855	0
154	20250305	185000	46948912	4855	4855	4855	4855	0
155	20250305	184900	46948912	4855	4855	4855	4855	0
156	20250305	184800	46948912	4855	4855	4855	4855	0
157	20250305	184700	46948912	4855	4855	4855	4855	0
158	20250305	184600	46948912	4855	4855	4855	4855	0
159	20250305	184500	46948912	4855	4855	4855	4855	0
160	20250305	184400	46948912	4855	4855	4855	4855	0
161	20250305	184300	46948912	4855	4855	4855	4855	0
162	20250305	184200	46948912	4855	4855	4855	4855	0
163	20250305	184100	46948912	4855	4855	4855	4855	0
164	20250305	184000	46948912	4855	4855	4855	4855	0
165	20250305	183900	46948912	4855	4855	4855	4855	0
166	20250305	183800	46948912	4855	4855	4855	4855	0
167	20250305	183700	46948912	4855	4855	4855	4855	0
168	20250305	183600	46948912	4855	4855	4855	4855	0
169	20250305	183500	46948912	4855	4855	4855	4855	0
170	20250305	183400	46948912	4855	4855	4855	4855	0
171	20250305	183300	46948912	4855	4855	4855	4855	0
172	20250305	183200	46948912	4855	4855	4855	4855	0
173	20250305	183100	46948912	4855	4855	4855	4855	0
174	20250305	183000	46948912	4855	4855	4855	4855	0
175	20250305	182900	46948912	4855	4855	4855	4855	0
176	20250305	182800	46948912	4855	4855	4855	4855	0
177	20250305	182700	46948912	4855	4855	4855	4855	0
178	20250305	182600	46948912	4855	4855	4855	4855	0
179	20250305	182500	46948912	4855	4855	4855	4855	0
180	20250305	182400	46948912	4855	4855	4855	4855	0
181	20250305	182300	46948912	4855	4855	4855	4855	0
182	20250305	182200	46948912	4855	4855	4855	4855	478
183	20250305	182100	46948912	4855	4855	4855	4855	0
184	20250305	182000	46948912	4855	4855	4855	4855	0
185	20250305	181900	46948912	4855	4855	4855	4855	0
186	20250305	181800	46948912	4855	4855	4855	4855	0
187	20250305	181700	46948912	4855	4855	4855	4855	0
188	20250305	181600	46948912	4855	4855	4855	4855	0
189	20250305	181500	46948912	4855	4855	4855	4855	0
190	20250305	181400	46948912	4855	4855	4855	4855	0
191	20250305	181300	46948912	4855	4855	4855	4855	0
192	20250305	181200	46948912	4855	4855	4855	4855	0
193	20250305	181100	46948912	4855	4855	4855	4855	0
194	20250305	181000	46948912	4855	4855	4855	4855	0
195	20250305	180900	46948912	4855	4855	4855	4855	0
196	20250305	180800	46948912	4855	4855	4855	4855	0
197	20250305	180700	46948912	4855	4855	4855	4855	0
198	20250305	180600	46948912	4855	4855	4855	4855	0
199	20250305	180500	46948912	4855	4855	4855	4855	0
200	20250305	180400	46948912	4855	4855	4855	4855	0
201	20250305	180300	46948912	4855	4855	4855	4855	0
202	20250305	180200	46948912	4855	4855	4855	4855	0
203	20250305	180100	46948912	4855	4855	4855	4855	0
204	20250305	180000	46948912	4855	4855	4855	4855	0
205	20250305	175900	46948912	4855	4855	4855	4855	0
206	20250305	175800	46948912	4855	4855	4855	4855	0
207	20250305	175700	46948912	4855	4855	4855	4855	0
208	20250305	175600	46948912	4855	4855	4855	4855	0
209	20250305	175500	46948912	4855	4855	4855	4855	0
210	20250305	175400	46948912	4855	4855	4855	4855	0
211	20250305	175300	46948912	4855	4855	4855	4855	0
212	20250305	175200	46948912	4855	4855	4855	4855	478
213	20250305	175100	46948912	4855	4855	4855	4855	0
214	20250305	175000	46948912	4855	4855	4855	4855	0
215	20250305	174900	46948912	4855	4855	4855	4855	0
216	20250305	174800	46948912	4855	4855	4855	4855	0
217	20250305	174700	46948912	4855	4855	4855	4855	0
218	20250305	174600	46948912	4855	4855	4855	4855	0
219	20250305	174500	46948912	4855	4855	4855	4855	0
220	20250305	174400	46948912	4855	4855	4855	4855	0
221	20250305	174300	46948912	4855	4855	4855	4855	0
222	20250305	174200	46948912	4855	4855	4855	4855	0
223	20250305	174100	46948912	4855	4855	4855	4855	0
224	20250305	174000	46948912	4855	4855	4855	4855	0
225	20250305	173900	46948912	4855	4855	4855	4855	0
226	20250305	173800	46948912	4855	4855	4855	4855	0
227	20250305	173700	46948912	4855	4855	4855	4855	0
228	20250305	173600	46948912	4855	4855	4855	4855	0
229	20250305	173500	46948912	4855	4855	4855	4855	0
230	20250305	173400	46948912	4855	4855	4855	4855	0
231	20250305	173300	46948912	4855	4855	4855	4855	0
232	20250305	173200	46948912	4855	4855	4855	4855	0
233	20250305	173100	46948912	4855	4855	4855	4855	0
234	20250305	173000	46948912	4855	4855	4855	4855	0
235	20250305	172900	46948912	4855	4855	4855	4855	0
236	20250305	172800	46948912	4855	4855	4855	4855	0
237	20250305	172700	46948912	4855	4855	4855	4855	0
238	20250305	172600	46948912	4855	4855	4855	4855	0
239	20250305	172500	46948912	4855	4855	4855	4855	0
240	20250305	172400	46948912	4855	4855	4855	4855	0
241	20250305	172300	46948912	4855	4855	4855	4855	0
242	20250305	172200	46948912	4855	4855	4855	4855	478
243	20250305	172100	46948912	4855	4855	4855	4855	0
244	20250305	172000	46948912	4855	4855	4855	4855	0
245	20250305	171900	46948912	4855	4855	4855	4855	0
246	20250305	171800	46948912	4855	4855	4855	4855	0
247	20250305	171700	46948912	4855	4855	4855	4855	0
248	20250305	171600	46948912	4855	4855	4855	4855	0
249	20250305	171500	46948912	4855	4855	4855	4855	0
250	20250305	171400	46948912	4855	4855	4855	4855	0
251	20250305	171300	46948912	4855	4855	4855	4855	0
252	20250305	171200	46948912	4855	4855	4855	4855	0
253	20250305	171100	46948912	4855	4855	4855	4855	0
254	20250305	171000	46948912	4855	4855	4855	4855	0
255	20250305	170900	46948912	4855	4855	4855	4855	0
256	20250305	170800	46948912	4855	4855	4855	4855	0
257	20250305	170700	46948912	4855	4855	4855	4855	0
258	20250305	170600	46948912	4855	4855	4855	4855	0
259	20250305	170500	46948912	4855	4855	4855	4855	0
260	20250305	170400	46948912	4855	4855	4855	4855	0
261	20250305	170300	46948912	4855	4855	4855	4855	0
262	20250305	170200	46948912	4855	4855	4855	4855	0
263	20250305	170100	46948912	4855	4855	4855	4855	0
264	20250305	170000	46948912	4855	4855	4855	4855	0
265	20250305	165900	46948912	4855	4855	4855	4855	0
266	20250305	165800	46948912	4855	4855	4855	4855	0
267	20250305	165700	46948912	4855	4855	4855	4855	0
268	20250305	165600	46948912	4855	4855	4855	4855	0
269	20250305	165500	46948912	4855	4855	4855	4855	0
270	20250305	165400	46948912	4855	4855	4855	4855	0
271	20250305	165300	46948912	4855	4855	4855	4855	0
272	20250305	165200	46948912	4855	4855	4855	4855	478
273	20250305	165100	46948912	4855	4855	4855	4855	0
274	20250305	165000	46948912	4855	4855	4855	4855	0
275	20250305	164900	46948912	4855	4855	4855	4855	0
276	20250305	164800	46948912	4855	4855	4855	4855	0
277	20250305	164700	46948912	4855	4855	4855	4855	0
278	20250305	164600	46948912	4855	4855	4855	4855	0
279	20250305	164500	46948912	4855	4855	4855	4855	0
280	20250305	164400	46948912	4855	4855	4855	4855	0
281	20250305	164300	46948912	4855	4855	4855	4855	0
282	20250305	164200	46948912	4855	4855	4855	4855	0
283	20250305	164100	46948912	4855	4855	4855	4855	0
284	20250305	164000	46948912	4855	4855	4855	4855	0
285	20250305	163900	46948912	4855	4855	4855	4855	0
286	20250305	163800	46948912	4855	4855	4855	4855	0
287	20250305	163700	46948912	4855	4855	4855	4855	0
288	20250305	163600	46948912	4855	4855	4855	4855	0
289	20250305	163500	46948912	4855	4855	4855	4855	0
290	20250305	163400	46948912	4855	4855	4855	4855	0
291	20250305	163300	46948912	4855	4855	4855	4855	0
292	20250305	163200	46948912	4855	4855	4855	4855	0
293	20250305	163100	46948912	4855	4855	4855	4855	0
294	20250305	163000	46948912	4855	4855	4855	4855	0
295	20250305	162900	46948912	4855	4855	4855	4855	0
296	20250305	162800	46948912	4855	4855	4855	4855	0
297	20250305	162700	46948912	4855	4855	4855	4855	0
298	20250305	162600	46948912	4855	4855	4855	4855	0
299	20250305	162500	46948912	4855	4855	4855	4855	0
300	20250305	162400	46948912	4855	4855	4855	4855	0
301	20250305	162300	46948912	4855	4855	4855	4855	0
302	20250305	162200	46948912	4855	4855	4855	4855	478
303	20250305	162100	46948912	4855	4855	4855	4855	0
304	20250305	162000	46948912	4855	4855	4855	4855	0
305	20250305	161900	46948912	4855	4855	4855	4855	0
306	20250305	161800	46948912	4855	4855	4855	4855	0
307	20250305	161700	46948912	4855	4855	4855	4855	0
308	20250305	161600	46948912	4855	4855	4855	4855	0
309	20250305	161500	46948912	4855	4855	4855	4855	0
310	20250305	161400	46948912	4855	4855	4855	4855	0
311	20250305	161300	46948912	4855	4855	4855	4855	0
312	20250305	161200	46948912	4855	4855	4855	4855	0
313	20250305	161100	46948912	4855	4855	4855	4855	0
314	20250305	161000	46948912	4855	4855	4855	4855	0
315	20250305	160900	46948912	4855	4855	4855	4855	0
316	20250305	160800	46948912	4855	4855	4855	4855	0
317	20250305	160700	46948912	4855	4855	4855	4855	0
318	20250305	160600	46948912	4855	4855	4855	4855	0
319	20250305	160500	46948912	4855	4855	4855	4855	0
320	20250305	160400	46948912	4855	4855	4855	4855	0
321	20250305	160300	46948912	4855	4855	4855	4855	0
322	20250305	160200	46948912	4855	4855	4855	4855	0
323	20250305	160100	46948912	4855	4855	4855	4855	0
324	20250305	160000	46948912	4855	4855	4855	4855	0
325	20250305	155900	46948912	4855	4855	4855	4855	0
326	20250305	155800	46948912	4855	4855	4855	4855	0
327	20250305	155700	46948912	4855	4855	4855	4855	0
328	20250305	155600	46948912	4855	4855	4855	4855	0
329	20250305	155500	46948912	4855	4855	4855	4855	0
330	20250305	155400	46948912	4855	4855	4855	4855	0
331	20250305	155300	46948912	4855	4855	4855	4855	0
332	20250305	155200	46948912	4855	4855	4855	4855	478
333	20250305	155100	46948912	4855	4855	4855	4855	0
334	20250305	155000	46948912	4855	4855	4855	4855	0
335	20250305	154900	46948912	4855	4855	4855	4855	0
336	20250305	154800	46948912	4855	4855	4855	4855	0
337	20250305	154700	46948912	4855	4855	4855	4855	0
338	20250305	154600	46948912	4855	4855	4855	4855	0
339	20250305	154500	46948912	4855	4855	4855	4855	0
340	20250305	154400	46948912	4855	4855	4855	4855	0
341	20250305	154300	46948912	4855	4855	4855	4855	0
342	20250305	154200	46948912	4855	4855	4855	4855	0
343	20250305	154100	46948912	4855	4855	4855	4855	0
344	20250305	154000	46948912	4855	4855	4855	4855	0
345	20250305	153900	46948912	4855	4855	4855	4855	0
346	20250305	153800	46948912	4855	4855	4855	4855	0
347	20250305	153700	46948912	4855	4855	4855	4855	0
348	20250305	153600	46948912	4855	4855	4855	4855	0
349	20250305	153500	46948912	4855	4855	4855	4855	0
350	20250305	153400	46948912	4855	4855	4855	4855	0
351	20250305	153300	46948912	4855	4855	4855	4855	0
352	20250305	153200	46948912	4855	4855	4855	4855	0
353	20250305	153100	46948912	4855	4855	4855	4855	0
354	20250305	153000	46948912	4855	4855	4855	4855	478
355	20250305	152900	44628222	4860	4860	4860	4860	0
356	20250305	152800	44628222	4860	4860	4860	4860	0
357	20250305	152700	44628222	4860	4860	4860	4860	0
358	20250305	152600	44628222	4860	4860	4860	4860	0
359	20250305	152500	44628222	4860	4860	4860	4860	0
360	20250305	152400	44628222	4860	4860	4860	4860	0
361	20250305	152300	44628222	4860	4860	4860	4860	0
362	20250305	152200	44628222	4860	4860	4860	4860	0
363	20250305	152100	44628222	4860	4860	4860	4860	0
364	20250305	152000	44628222	4860	4860	4860	4860	0
365	20250305	151900	44628222	4860	4860	4860	4860	0
366	20250305	151800	44628222	4860	4860	4860	4860	0
367	20250305	151700	44628222	4860	4860	4860	4860	0
368	20250305	151600	44628222	4860	4860	4860	4860	0
369	20250305	151500	44628222	4860	4860	4860	4860	0
370	20250305	151400	44628222	4860	4860	4860	4860	0
371	20250305	151300	44628222	4860	4860	4860	4860	0
372	20250305	151200	44628222	4860	4860	4860	4860	0
373	20250305	151100	44628222	4860	4860	4860	4860	0
374	20250305	151000	44628222	4860	4860	4860	4860	0
375	20250305	150900	44628222	4860	4860	4860	4860	0
376	20250305	150800	44628222	4860	4860	4860	4860	0
377	20250305	150700	44628222	4860	4860	4860	4860	0
378	20250305	150600	44628222	4860	4860	4860	4860	0
379	20250305	150500	44628222	4860	4860	4860	4860	0
380	20250305	150400	44628222	4860	4860	4860	4860	0
381	20250305	150300	44628222	4860	4860	4860	4860	0
382	20250305	150200	44628222	4860	4860	4860	4860	0
383	20250305	150100	44628222	4860	4860	4860	4860	0
384	20250305	150000	44628222	4860	4860	4860	4860	0
385	20250305	145900	44628222	4860	4860	4860	4860	0
386	20250305	145800	44628222	4860	4860	4860	4860	0
387	20250305	145700	44628222	4860	4860	4860	4860	0
388	20250305	145600	44628222	4860	4860	4860	4860	0
389	20250305	145500	44628222	4860	4860	4860	4860	0
390	20250305	145400	44628222	4860	4860	4860	4860	0
391	20250305	145300	44628222	4860	4860	4860	4860	0
392	20250305	145200	44628222	4860	4860	4860	4860	1
393	20250305	145100	44623362	4835	4835	4835	4835	0
394	20250305	145000	44623362	4835	4835	4835	4835	2
395	20250305	144900	44613692	4835	4835	4835	4835	0
396	20250305	144800	44613692	4835	4835	4835	4835	0
397	20250305	144700	44613692	4835	4835	4835	4835	147
398	20250305	144600	43902947	4860	4860	4860	4860	0
399	20250305	144500	43902947	4860	4860	4860	4860	0
400	20250305	144400	43902947	4860	4860	4860	4860	0
401	20250305	144300	43902947	4860	4860	4860	4860	0
402	20250305	144200	43902947	4860	4860	4860	4860	0
403	20250305	144100	43902947	4860	4860	4860	4860	0
404	20250305	144000	43902947	4860	4860	4860	4860	1
405	20250305	143900	43898087	4850	4850	4850	4850	0
406	20250305	143800	43898087	4850	4850	4850	4850	0
407	20250305	143700	43898087	4850	4850	4850	4850	0
408	20250305	143600	43898087	4850	4850	4850	4850	0
409	20250305	143500	43898087	4850	4850	4850	4850	1
410	20250305	143400	43893237	4840	4840	4840	4840	0
411	20250305	143300	43893237	4840	4840	4840	4840	0
412	20250305	143200	43893237	4840	4830	4840	4830	378
413	20250305	143100	42066717	4840	4840	4840	4840	0
414	20250305	143000	42066717	4840	4840	4840	4840	0
415	20250305	142900	42066717	4840	4840	4840	4840	0
416	20250305	142800	42066717	4840	4825	4840	4825	193
417	20250305	142700	41135342	4840	4840	4840	4840	0
418	20250305	142600	41135342	4840	4840	4840	4840	0
419	20250305	142500	41135342	4840	4840	4840	4840	0
420	20250305	142400	41135342	4840	4840	4840	4840	0
421	20250305	142300	41135342	4840	4840	4840	4840	0
422	20250305	142200	41135342	4840	4840	4840	4840	0
423	20250305	142100	41135342	4840	4840	4840	4840	0
424	20250305	142000	41135342	4840	4840	4840	4840	0
425	20250305	141900	41135342	4840	4840	4840	4840	0
426	20250305	141800	41135342	4840	4840	4840	4840	0
427	20250305	141700	41135342	4840	4840	4840	4840	0
428	20250305	141600	41135342	4840	4825	4840	4825	101
429	20250305	141500	40648002	4825	4825	4825	4825	0
430	20250305	141400	40648002	4825	4825	4825	4825	0
431	20250305	141300	40648002	4825	4825	4825	4825	0
432	20250305	141200	40648002	4825	4825	4825	4825	0
433	20250305	141100	40648002	4825	4825	4825	4825	0
434	20250305	141000	40648002	4825	4825	4825	4825	0
435	20250305	140900	40648002	4825	4825	4825	4825	0
436	20250305	140800	40648002	4825	4825	4825	4825	0
437	20250305	140700	40648002	4825	4825	4825	4825	0
438	20250305	140600	40648002	4825	4825	4825	4825	0
439	20250305	140500	40648002	4825	4825	4825	4825	0
440	20250305	140400	40648002	4825	4825	4825	4825	0
441	20250305	140300	40648002	4825	4825	4825	4825	0
442	20250305	140200	40648002	4825	4825	4825	4825	1
443	20250305	140100	40643177	4820	4820	4820	4820	0
444	20250305	140000	40643177	4820	4820	4820	4820	0
445	20250305	135900	40643177	4820	4820	4820	4820	0
446	20250305	135800	40643177	4820	4820	4820	4820	0
447	20250305	135700	40643177	4820	4820	4820	4820	0
448	20250305	135600	40643177	4820	4820	4820	4820	0
449	20250305	135500	40643177	4820	4820	4820	4820	0
450	20250305	135400	40643177	4820	4820	4820	4820	0
451	20250305	135300	40643177	4820	4820	4820	4820	0
452	20250305	135200	40643177	4820	4820	4820	4820	0
453	20250305	135100	40643177	4820	4820	4820	4820	0
454	20250305	135000	40643177	4820	4820	4820	4820	0
455	20250305	134900	40643177	4820	4820	4820	4820	0
456	20250305	134800	40643177	4820	4820	4820	4820	0
457	20250305	134700	40643177	4820	4820	4820	4820	0
458	20250305	134600	40643177	4820	4820	4820	4820	25
459	20250305	134500	40522677	4800	4835	4835	4800	181
460	20250305	134400	39650577	4835	4835	4835	4835	56
461	20250305	134300	39379817	4835	4835	4835	4835	0
462	20250305	134200	39379817	4835	4835	4835	4835	0
463	20250305	134100	39379817	4835	4835	4835	4835	0
464	20250305	134000	39379817	4835	4835	4835	4835	0
465	20250305	133900	39379817	4835	4835	4835	4835	0
466	20250305	133800	39379817	4835	4835	4835	4835	0
467	20250305	133700	39379817	4835	4835	4835	4835	9
468	20250305	133600	39336302	4840	4840	4840	4840	0
469	20250305	133500	39336302	4840	4840	4840	4840	0
470	20250305	133400	39336302	4840	4840	4840	4840	0
471	20250305	133300	39336302	4840	4840	4840	4840	0
472	20250305	133200	39336302	4840	4840	4840	4840	0
473	20250305	133100	39336302	4840	4840	4840	4840	0
474	20250305	133000	39336302	4840	4840	4840	4840	0
475	20250305	132900	39336302	4840	4840	4840	4840	0
476	20250305	132800	39336302	4840	4840	4840	4840	0
477	20250305	132700	39336302	4840	4840	4840	4840	0
478	20250305	132600	39336302	4840	4840	4840	4840	0
479	20250305	132500	39336302	4840	4840	4840	4840	0
480	20250305	132400	39336302	4840	4840	4840	4840	0
481	20250305	132300	39336302	4840	4840	4840	4840	0
482	20250305	132200	39336302	4840	4840	4840	4840	0
483	20250305	132100	39336302	4840	4840	4840	4840	0
484	20250305	132000	39336302	4840	4815	4840	4810	196
485	20250305	131900	38392297	4815	4815	4815	4815	0
486	20250305	131800	38392297	4815	4815	4815	4815	0
487	20250305	131700	38392297	4815	4815	4815	4815	50
488	20250305	131600	38151547	4815	4815	4815	4815	0
489	20250305	131500	38151547	4815	4815	4815	4815	50
490	20250305	131400	37910797	4810	4810	4810	4810	0
491	20250305	131300	37910797	4810	4810	4810	4810	0
492	20250305	131200	37910797	4810	4810	4810	4810	0
493	20250305	131100	37910797	4810	4810	4810	4810	0
494	20250305	131000	37910797	4810	4810	4810	4810	0
495	20250305	130900	37910797	4810	4810	4810	4810	0
496	20250305	130800	37910797	4810	4810	4810	4810	0
497	20250305	130700	37910797	4810	4810	4810	4810	0
498	20250305	130600	37910797	4810	4810	4810	4810	0
499	20250305	130500	37910797	4810	4810	4810	4810	50
500	20250305	130400	37670297	4810	4810	4810	4810	1
501	20250305	130300	37665487	4840	4840	4840	4840	0
502	20250305	130200	37665487	4840	4840	4840	4840	10
503	20250305	130100	37617087	4840	4840	4840	4840	0
504	20250305	130000	37617087	4840	4840	4840	4840	0
505	20250305	125900	37617087	4840	4807	4840	4807	100
506	20250305	125800	37134550	4815	4815	4815	4815	0
507	20250305	125700	37134550	4815	4815	4815	4815	0
508	20250305	125600	37134550	4815	4815	4815	4815	0
509	20250305	125500	37134550	4815	4815	4815	4815	24
510	20250305	125400	37018990	4815	4815	4815	4815	0
511	20250305	125300	37018990	4815	4815	4815	4815	36
512	20250305	125200	36845650	4815	4815	4815	4815	0
513	20250305	125100	36845650	4815	4815	4815	4815	0
514	20250305	125000	36845650	4815	4815	4815	4815	0
515	20250305	124900	36845650	4815	4815	4815	4815	0
516	20250305	124800	36845650	4815	4815	4815	4815	11
517	20250305	124700	36792685	4815	4815	4815	4815	0
518	20250305	124600	36792685	4815	4815	4815	4815	0
519	20250305	124500	36792685	4815	4815	4815	4815	1
520	20250305	124400	36787870	4795	4795	4795	4795	0
521	20250305	124300	36787870	4795	4800	4800	4795	103
522	20250305	124200	36293585	4815	4815	4815	4815	0
523	20250305	124100	36293585	4815	4815	4815	4815	0
524	20250305	124000	36293585	4815	4815	4815	4815	0
525	20250305	123900	36293585	4815	4815	4815	4815	1
526	20250305	123800	36288770	4815	4815	4815	4815	0
527	20250305	123700	36288770	4815	4815	4815	4815	0
528	20250305	123600	36288770	4815	4815	4815	4815	0
529	20250305	123500	36288770	4815	4815	4815	4815	0
530	20250305	123400	36288770	4815	4815	4815	4815	0
531	20250305	123300	36288770	4815	4805	4815	4805	149
532	20250305	123200	35572815	4805	4805	4805	4805	0
533	20250305	123100	35572815	4805	4805	4805	4805	0
534	20250305	123000	35572815	4805	4805	4805	4805	0
535	20250305	122900	35572815	4805	4805	4805	4805	0
536	20250305	122800	35572815	4805	4805	4805	4805	10
537	20250305	122700	35524765	4805	4805	4805	4805	10
538	20250305	122600	35476715	4800	4800	4800	4800	0
539	20250305	122500	35476715	4800	4800	4800	4800	0
540	20250305	122400	35476715	4800	4800	4800	4800	0
541	20250305	122300	35476715	4800	4800	4800	4800	0
542	20250305	122200	35476715	4800	4800	4800	4800	0
543	20250305	122100	35476715	4800	4800	4800	4800	0
544	20250305	122000	35476715	4800	4800	4800	4800	0
545	20250305	121900	35476715	4800	4800	4800	4800	0
546	20250305	121800	35476715	4800	4800	4800	4800	0
547	20250305	121700	35476715	4800	4800	4800	4800	0
548	20250305	121600	35476715	4800	4800	4800	4800	55
549	20250305	121500	35212715	4805	4805	4805	4805	57
550	20250305	121400	34938830	4815	4815	4815	4815	0
551	20250305	121300	34938830	4815	4815	4815	4815	0
552	20250305	121200	34938830	4815	4815	4815	4815	0
553	20250305	121100	34938830	4815	4815	4815	4815	0
554	20250305	121000	34938830	4815	4815	4815	4815	0
555	20250305	120900	34938830	4815	4815	4815	4815	0
556	20250305	120800	34938830	4815	4815	4815	4815	11
557	20250305	120700	34885865	4815	4815	4815	4815	0
558	20250305	120600	34885865	4815	4815	4815	4815	0
559	20250305	120500	34885865	4815	4815	4815	4815	50
560	20250305	120400	34645115	4835	4835	4835	4835	0
561	20250305	120300	34645115	4835	4835	4835	4835	0
562	20250305	120200	34645115	4835	4835	4835	4835	0
563	20250305	120100	34645115	4835	4835	4835	4835	0
564	20250305	120000	34645115	4835	4835	4835	4835	0
565	20250305	115900	34645115	4835	4835	4835	4835	0
566	20250305	115800	34645115	4835	4835	4835	4835	0
567	20250305	115700	34645115	4835	4835	4835	4835	0
568	20250305	115600	34645115	4835	4835	4835	4835	0
569	20250305	115500	34645115	4835	4835	4835	4835	0
570	20250305	115400	34645115	4835	4835	4835	4835	0
571	20250305	115300	34645115	4835	4835	4835	4835	0
572	20250305	115200	34645115	4835	4835	4835	4835	0
573	20250305	115100	34645115	4835	4835	4835	4835	1
574	20250305	115000	34640280	4810	4810	4810	4810	0
575	20250305	114900	34640280	4810	4810	4810	4810	0
576	20250305	114800	34640280	4810	4810	4810	4810	0
577	20250305	114700	34640280	4810	4810	4810	4810	0
578	20250305	114600	34640280	4810	4810	4810	4810	0
579	20250305	114500	34640280	4810	4810	4810	4810	0
580	20250305	114400	34640280	4810	4810	4810	4810	50
581	20250305	114300	34399780	4835	4835	4835	4835	0
582	20250305	114200	34399780	4835	4835	4835	4835	0
583	20250305	114100	34399780	4835	4835	4835	4835	0
584	20250305	114000	34399780	4835	4835	4835	4835	1
585	20250305	113900	34394945	4805	4805	4805	4805	35
586	20250305	113800	34226770	4805	4805	4805	4805	3
587	20250305	113700	34212355	4805	4805	4805	4805	0
588	20250305	113600	34212355	4805	4805	4805	4805	12
589	20250305	113500	34154695	4805	4805	4805	4805	0
590	20250305	113400	34154695	4805	4805	4805	4805	0
591	20250305	113300	34154695	4805	4805	4805	4805	0
592	20250305	113200	34154695	4805	4805	4805	4805	0
593	20250305	113100	34154695	4805	4805	4805	4805	0
594	20250305	113000	34154695	4805	4805	4805	4805	62
595	20250305	112900	33856785	4805	4805	4805	4805	0
596	20250305	112800	33856785	4805	4805	4805	4805	0
597	20250305	112700	33856785	4805	4805	4805	4805	0
598	20250305	112600	33856785	4805	4805	4805	4800	158
599	20250305	112500	33098110	4805	4805	4805	4805	155
600	20250305	112400	32353335	4810	4810	4810	4810	50
601	20250305	112300	32112835	4810	4810	4810	4810	0
602	20250305	112200	32112835	4810	4810	4810	4810	0
603	20250305	112100	32112835	4810	4810	4810	4810	0
604	20250305	112000	32112835	4810	4810	4810	4810	0
605	20250305	111900	32112835	4810	4810	4810	4810	0
606	20250305	111800	32112835	4810	4810	4810	4810	50
607	20250305	111700	31872335	4810	4810	4810	4810	0
608	20250305	111600	31872335	4810	4810	4810	4810	0
609	20250305	111500	31872335	4810	4825	4825	4810	50
610	20250305	111400	31631445	4865	4865	4865	4865	0
611	20250305	111300	31631445	4865	4865	4865	4865	0
612	20250305	111200	31631445	4865	4865	4865	4865	0
613	20250305	111100	31631445	4865	4865	4865	4865	0
614	20250305	111000	31631445	4865	4865	4865	4865	0
615	20250305	110900	31631445	4865	4865	4865	4865	0
616	20250305	110800	31631445	4865	4865	4865	4865	0
617	20250305	110700	31631445	4865	4865	4865	4865	0
618	20250305	110600	31631445	4865	4865	4865	4865	0
619	20250305	110500	31631445	4865	4865	4865	4865	0
620	20250305	110400	31631445	4865	4865	4865	4865	0
621	20250305	110300	31631445	4865	4865	4865	4865	0
622	20250305	110200	31631445	4865	4865	4865	4865	0
623	20250305	110100	31631445	4865	4865	4865	4865	0
624	20250305	110000	31631445	4865	4865	4865	4865	0
625	20250305	105900	31631445	4865	4865	4865	4865	0
626	20250305	105800	31631445	4865	4865	4865	4865	0
627	20250305	105700	31631445	4865	4865	4865	4865	0
628	20250305	105600	31631445	4865	4865	4865	4865	0
629	20250305	105500	31631445	4865	4865	4865	4865	0
630	20250305	105400	31631445	4865	4865	4865	4865	0
631	20250305	105300	31631445	4865	4865	4865	4865	0
632	20250305	105200	31631445	4865	4865	4865	4865	0
633	20250305	105100	31631445	4865	4865	4865	4865	0
634	20250305	105000	31631445	4865	4865	4865	4865	0
635	20250305	104900	31631445	4865	4865	4865	4865	0
636	20250305	104800	31631445	4865	4865	4865	4865	0
637	20250305	104700	31631445	4865	4865	4865	4865	0
638	20250305	104600	31631445	4865	4865	4865	4865	0
639	20250305	104500	31631445	4865	4865	4865	4865	0
640	20250305	104400	31631445	4865	4865	4865	4865	0
641	20250305	104300	31631445	4865	4865	4865	4865	1
642	20250305	104200	31626580	4815	4815	4815	4815	0
643	20250305	104100	31626580	4815	4815	4815	4815	0
644	20250305	104000	31626580	4815	4815	4815	4815	0
645	20250305	103900	31626580	4815	4815	4815	4815	0
646	20250305	103800	31626580	4815	4815	4815	4815	0
647	20250305	103700	31626580	4815	4815	4815	4815	0
648	20250305	103600	31626580	4815	4815	4815	4815	0
649	20250305	103500	31626580	4815	4825	4825	4815	3
650	20250305	103400	31612125	4870	4870	4870	4870	0
651	20250305	103300	31612125	4870	4870	4870	4870	0
652	20250305	103200	31612125	4870	4870	4870	4870	0
653	20250305	103100	31612125	4870	4870	4870	4870	0
654	20250305	103000	31612125	4870	4870	4870	4870	0
655	20250305	102900	31612125	4870	4870	4870	4870	0
656	20250305	102800	31612125	4870	4870	4870	4870	0
657	20250305	102700	31612125	4870	4870	4870	4870	0
658	20250305	102600	31612125	4870	4870	4870	4870	0
659	20250305	102500	31612125	4870	4870	4870	4870	0
660	20250305	102400	31612125	4870	4870	4870	4870	0
661	20250305	102300	31612125	4870	4870	4870	4870	0
662	20250305	102200	31612125	4870	4870	4870	4870	0
663	20250305	102100	31612125	4870	4870	4870	4870	0
664	20250305	102000	31612125	4870	4870	4870	4870	0
665	20250305	101900	31612125	4870	4870	4870	4870	1
666	20250305	101800	31607255	4820	4820	4820	4820	1
667	20250305	101700	31602435	4870	4870	4870	4870	46
668	20250305	101600	31378415	4870	4870	4870	4870	1
669	20250305	101500	31373545	4870	4870	4870	4870	0
670	20250305	101400	31373545	4870	4870	4870	4870	2
671	20250305	101300	31363805	4875	4875	4875	4875	0
672	20250305	101200	31363805	4875	4875	4875	4875	0
673	20250305	101100	31363805	4875	4875	4875	4875	0
674	20250305	101000	31363805	4875	4875	4875	4875	200
675	20250305	100900	30388805	4875	4875	4875	4875	0
676	20250305	100800	30388805	4875	4875	4875	4875	0
677	20250305	100700	30388805	4875	4875	4875	4875	2
678	20250305	100600	30379055	4875	4875	4875	4875	0
679	20250305	100500	30379055	4875	4875	4875	4875	0
680	20250305	100400	30379055	4875	4875	4875	4875	0
681	20250305	100300	30379055	4875	4875	4875	4875	0
682	20250305	100200	30379055	4875	4875	4875	4875	0
683	20250305	100100	30379055	4875	4875	4875	4875	1
684	20250305	100000	30374180	4880	4880	4880	4880	0
685	20250305	095900	30374180	4880	4880	4880	4880	1
686	20250305	095800	30369300	4835	4835	4835	4835	0
687	20250305	095700	30369300	4835	4825	4880	4825	20
688	20250305	095600	30272340	4820	4820	4820	4820	15
689	20250305	095500	30200040	4820	4820	4820	4820	1
690	20250305	095400	30195220	4790	4790	4790	4790	0
691	20250305	095300	30195220	4790	4795	4795	4790	39
692	20250305	095200	30008375	4820	4820	4820	4820	0
693	20250305	095100	30008375	4820	4820	4820	4820	0
694	20250305	095000	30008375	4820	4820	4820	4820	0
695	20250305	094900	30008375	4820	4820	4820	4820	0
696	20250305	094800	30008375	4820	4820	4820	4820	0
697	20250305	094700	30008375	4820	4820	4820	4820	0
698	20250305	094600	30008375	4820	4820	4820	4820	9
699	20250305	094500	29964995	4820	4820	4820	4820	1
700	20250305	094400	29960175	4820	4820	4820	4820	0
701	20250305	094300	29960175	4820	4820	4820	4820	0
702	20250305	094200	29960175	4820	4820	4820	4820	1
703	20250305	094100	29955355	4785	4820	4820	4785	50
704	20250305	094000	29715615	4820	4820	4820	4820	0
705	20250305	093900	29715615	4820	4825	4825	4820	3
706	20250305	093800	29701150	4825	4825	4825	4825	0
707	20250305	093700	29701150	4825	4825	4825	4825	0
708	20250305	093600	29701150	4825	4825	4825	4825	1
709	20250305	093500	29696325	4825	4825	4825	4825	0
710	20250305	093400	29696325	4825	4825	4825	4825	0
711	20250305	093300	29696325	4825	4825	4825	4825	0
712	20250305	093200	29696325	4825	4825	4825	4825	0
713	20250305	093100	29696325	4825	4825	4825	4825	0
714	20250305	093000	29696325	4825	4825	4825	4825	0
715	20250305	092900	29696325	4825	4825	4825	4825	0
716	20250305	092800	29696325	4825	4825	4825	4825	0
717	20250305	092700	29696325	4825	4825	4825	4825	0
718	20250305	092600	29696325	4825	4810	4825	4810	34
719	20250305	092500	29532295	4800	4745	4800	4740	21
720	20250305	092400	29432545	4740	4815	4815	4740	1357
721	20250305	092300	22987380	4820	4850	4850	4820	46
722	20250305	092200	22765510	4875	4875	4875	4875	0
723	20250305	092100	22765510	4875	4875	4875	4875	0
724	20250305	092000	22765510	4875	4875	4875	4875	0
725	20250305	091900	22765510	4875	4875	4875	4875	12
726	20250305	091800	22707010	4880	4880	4880	4880	0
727	20250305	091700	22707010	4880	4880	4880	4880	0
728	20250305	091600	22707010	4880	4880	4880	4880	0
729	20250305	091500	22707010	4880	4880	4880	4880	10
730	20250305	091400	22658210	4880	4880	4880	4880	0
731	20250305	091300	22658210	4880	4880	4880	4880	0
732	20250305	091200	22658210	4880	4880	4880	4880	0
733	20250305	091100	22658210	4880	4880	4880	4880	0
734	20250305	091000	22658210	4880	4880	4880	4880	0
735	20250305	090900	22658210	4880	4880	4880	4880	100
736	20250305	090800	22170210	4880	4880	4880	4880	0
737	20250305	090700	22170210	4880	4880	4880	4880	1
738	20250305	090600	22165330	4870	4870	4870	4870	1
739	20250305	090500	22160460	4860	4830	4860	4830	562
740	20250305	090400	19444670	4825	4815	4825	4815	807
741	20250305	090300	15553895	4815	4815	4815	4815	1
742	20250305	090200	15549080	4795	4835	4835	4785	222
743	20250305	090100	14484490	4845	4905	4905	4845	7
744	20250305	090000	14450365	4830	4740	4950	4740	3044