KissMeData/048470/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	193300	2594092175	4845	4845	4845	4845	47044
3	20250317	193200	2594092175	4845	4845	4845	4845	0
4	20250317	193100	2594092175	4845	4845	4845	4845	0
5	20250317	193000	2594092175	4845	4845	4845	4845	0
6	20250317	192900	2594092175	4845	4845	4845	4845	0
7	20250317	192800	2594092175	4845	4845	4845	4845	0
8	20250317	192700	2594092175	4845	4845	4845	4845	0
9	20250317	192600	2594092175	4845	4845	4845	4845	0
10	20250317	192500	2594092175	4845	4845	4845	4845	0
11	20250317	192400	2594092175	4845	4845	4845	4845	0
12	20250317	192300	2594092175	4845	4845	4845	4845	0
13	20250317	192200	2594092175	4845	4845	4845	4845	0
14	20250317	192100	2594092175	4845	4845	4845	4845	0
15	20250317	192000	2594092175	4845	4845	4845	4845	0
16	20250317	191900	2594092175	4845	4845	4845	4845	0
17	20250317	191800	2594092175	4845	4845	4845	4845	0
18	20250317	191700	2594092175	4845	4845	4845	4845	0
19	20250317	191600	2594092175	4845	4845	4845	4845	0
20	20250317	191500	2594092175	4845	4845	4845	4845	0
21	20250317	191400	2594092175	4845	4845	4845	4845	0
22	20250317	191300	2594092175	4845	4845	4845	4845	0
23	20250317	191200	2594092175	4845	4845	4845	4845	0
24	20250317	191100	2594092175	4845	4845	4845	4845	0
25	20250317	191000	2594092175	4845	4845	4845	4845	0
26	20250317	190900	2594092175	4845	4845	4845	4845	0
27	20250317	190800	2594092175	4845	4845	4845	4845	0
28	20250317	190700	2594092175	4845	4845	4845	4845	0
29	20250317	190600	2594092175	4845	4845	4845	4845	0
30	20250317	190500	2594092175	4845	4845	4845	4845	0
31	20250317	190400	2594092175	4845	4845	4845	4845	0
32	20250317	190300	2594092175	4845	4845	4845	4845	47044
33	20250317	190200	2594092175	4845	4845	4845	4845	0
34	20250317	190100	2594092175	4845	4845	4845	4845	0
35	20250317	190000	2594092175	4845	4845	4845	4845	0
36	20250317	185900	2594092175	4845	4845	4845	4845	0
37	20250317	185800	2594092175	4845	4845	4845	4845	0
38	20250317	185700	2594092175	4845	4845	4845	4845	0
39	20250317	185600	2594092175	4845	4845	4845	4845	0
40	20250317	185500	2594092175	4845	4845	4845	4845	0
41	20250317	185400	2594092175	4845	4845	4845	4845	0
42	20250317	185300	2594092175	4845	4845	4845	4845	0
43	20250317	185200	2594092175	4845	4845	4845	4845	0
44	20250317	185100	2594092175	4845	4845	4845	4845	0
45	20250317	185000	2594092175	4845	4845	4845	4845	0
46	20250317	184900	2594092175	4845	4845	4845	4845	0
47	20250317	184800	2594092175	4845	4845	4845	4845	0
48	20250317	184700	2594092175	4845	4845	4845	4845	0
49	20250317	184600	2594092175	4845	4845	4845	4845	0
50	20250317	184500	2594092175	4845	4845	4845	4845	0
51	20250317	184400	2594092175	4845	4845	4845	4845	0
52	20250317	184300	2594092175	4845	4845	4845	4845	0
53	20250317	184200	2594092175	4845	4845	4845	4845	0
54	20250317	184100	2594092175	4845	4845	4845	4845	0
55	20250317	184000	2594092175	4845	4845	4845	4845	0
56	20250317	183900	2594092175	4845	4845	4845	4845	0
57	20250317	183800	2594092175	4845	4845	4845	4845	0
58	20250317	183700	2594092175	4845	4845	4845	4845	0
59	20250317	183600	2594092175	4845	4845	4845	4845	0
60	20250317	183500	2594092175	4845	4845	4845	4845	0
61	20250317	183400	2594092175	4845	4845	4845	4845	0
62	20250317	183300	2594092175	4845	4845	4845	4845	47044
63	20250317	183200	2594092175	4845	4845	4845	4845	0
64	20250317	183100	2594092175	4845	4845	4845	4845	0
65	20250317	183000	2594092175	4845	4845	4845	4845	0
66	20250317	182900	2594092175	4845	4845	4845	4845	0
67	20250317	182800	2594092175	4845	4845	4845	4845	0
68	20250317	182700	2594092175	4845	4845	4845	4845	0
69	20250317	182600	2594092175	4845	4845	4845	4845	0
70	20250317	182500	2594092175	4845	4845	4845	4845	0
71	20250317	182400	2594092175	4845	4845	4845	4845	0
72	20250317	182300	2594092175	4845	4845	4845	4845	0
73	20250317	182200	2594092175	4845	4845	4845	4845	0
74	20250317	182100	2594092175	4845	4845	4845	4845	0
75	20250317	182000	2594092175	4845	4845	4845	4845	0
76	20250317	181900	2594092175	4845	4845	4845	4845	0
77	20250317	181800	2594092175	4845	4845	4845	4845	0
78	20250317	181700	2594092175	4845	4845	4845	4845	0
79	20250317	181600	2594092175	4845	4845	4845	4845	0
80	20250317	181500	2594092175	4845	4845	4845	4845	0
81	20250317	181400	2594092175	4845	4845	4845	4845	0
82	20250317	181300	2594092175	4845	4845	4845	4845	0
83	20250317	181200	2594092175	4845	4845	4845	4845	0
84	20250317	181100	2594092175	4845	4845	4845	4845	0
85	20250317	181000	2594092175	4845	4845	4845	4845	0
86	20250317	180900	2594092175	4845	4845	4845	4845	0
87	20250317	180800	2594092175	4845	4845	4845	4845	0
88	20250317	180700	2594092175	4845	4845	4845	4845	0
89	20250317	180600	2594092175	4845	4845	4845	4845	0
90	20250317	180500	2594092175	4845	4845	4845	4845	0
91	20250317	180400	2594092175	4845	4845	4845	4845	0
92	20250317	180300	2594092175	4845	4845	4845	4845	47044
93	20250317	180200	2594092175	4845	4845	4845	4845	0
94	20250317	180100	2594092175	4845	4845	4845	4845	0
95	20250317	180000	2594092175	4845	4845	4845	4845	0
96	20250317	175900	2594092175	4845	4845	4845	4845	0
97	20250317	175800	2594092175	4845	4845	4845	4845	0
98	20250317	175700	2594092175	4845	4845	4845	4845	0
99	20250317	175600	2594092175	4845	4845	4845	4845	0
100	20250317	175500	2594092175	4845	4845	4845	4845	0
101	20250317	175400	2594092175	4845	4845	4845	4845	0
102	20250317	175300	2594092175	4845	4845	4845	4845	0
103	20250317	175200	2594092175	4845	4845	4845	4845	0
104	20250317	175100	2594092175	4845	4845	4845	4845	0
105	20250317	175000	2594092175	4845	4845	4845	4845	0
106	20250317	174900	2594092175	4845	4845	4845	4845	0
107	20250317	174800	2594092175	4845	4845	4845	4845	0
108	20250317	174700	2594092175	4845	4845	4845	4845	0
109	20250317	174600	2594092175	4845	4845	4845	4845	0
110	20250317	174500	2594092175	4845	4845	4845	4845	0
111	20250317	174400	2594092175	4845	4845	4845	4845	0
112	20250317	174300	2594092175	4845	4845	4845	4845	0
113	20250317	174200	2594092175	4845	4845	4845	4845	0
114	20250317	174100	2594092175	4845	4845	4845	4845	0
115	20250317	174000	2594092175	4845	4845	4845	4845	0
116	20250317	173900	2594092175	4845	4845	4845	4845	0
117	20250317	173800	2594092175	4845	4845	4845	4845	0
118	20250317	173700	2594092175	4845	4845	4845	4845	0
119	20250317	173600	2594092175	4845	4845	4845	4845	0
120	20250317	173500	2594092175	4845	4845	4845	4845	0
121	20250317	173400	2594092175	4845	4845	4845	4845	0
122	20250317	173300	2594092175	4845	4845	4845	4845	47044
123	20250317	173200	2594092175	4845	4845	4845	4845	0
124	20250317	173100	2594092175	4845	4845	4845	4845	0
125	20250317	173000	2594092175	4845	4845	4845	4845	0
126	20250317	172900	2594092175	4845	4845	4845	4845	0
127	20250317	172800	2594092175	4845	4845	4845	4845	0
128	20250317	172700	2594092175	4845	4845	4845	4845	0
129	20250317	172600	2594092175	4845	4845	4845	4845	0
130	20250317	172500	2594092175	4845	4845	4845	4845	0
131	20250317	172400	2594092175	4845	4845	4845	4845	0
132	20250317	172300	2594092175	4845	4845	4845	4845	0
133	20250317	172200	2594092175	4845	4845	4845	4845	0
134	20250317	172100	2594092175	4845	4845	4845	4845	0
135	20250317	172000	2594092175	4845	4845	4845	4845	0
136	20250317	171900	2594092175	4845	4845	4845	4845	0
137	20250317	171800	2594092175	4845	4845	4845	4845	0
138	20250317	171700	2594092175	4845	4845	4845	4845	0
139	20250317	171600	2594092175	4845	4845	4845	4845	0
140	20250317	171500	2594092175	4845	4845	4845	4845	0
141	20250317	171400	2594092175	4845	4845	4845	4845	0
142	20250317	171300	2594092175	4845	4845	4845	4845	0
143	20250317	171200	2594092175	4845	4845	4845	4845	0
144	20250317	171100	2594092175	4845	4845	4845	4845	0
145	20250317	171000	2594092175	4845	4845	4845	4845	0
146	20250317	170900	2594092175	4845	4845	4845	4845	0
147	20250317	170800	2594092175	4845	4845	4845	4845	0
148	20250317	170700	2594092175	4845	4845	4845	4845	0
149	20250317	170600	2594092175	4845	4845	4845	4845	0
150	20250317	170500	2594092175	4845	4845	4845	4845	0
151	20250317	170400	2594092175	4845	4845	4845	4845	0
152	20250317	170300	2594092175	4845	4845	4845	4845	47044
153	20250317	170200	2594092175	4845	4845	4845	4845	0
154	20250317	170100	2594092175	4845	4845	4845	4845	0
155	20250317	170000	2594092175	4845	4845	4845	4845	0
156	20250317	165900	2594092175	4845	4845	4845	4845	0
157	20250317	165800	2594092175	4845	4845	4845	4845	0
158	20250317	165700	2594092175	4845	4845	4845	4845	0
159	20250317	165600	2594092175	4845	4845	4845	4845	0
160	20250317	165500	2594092175	4845	4845	4845	4845	0
161	20250317	165400	2594092175	4845	4845	4845	4845	0
162	20250317	165300	2594092175	4845	4845	4845	4845	0
163	20250317	165200	2594092175	4845	4845	4845	4845	0
164	20250317	165100	2594092175	4845	4845	4845	4845	0
165	20250317	165000	2594092175	4845	4845	4845	4845	0
166	20250317	164900	2594092175	4845	4845	4845	4845	0
167	20250317	164800	2594092175	4845	4845	4845	4845	0
168	20250317	164700	2594092175	4845	4845	4845	4845	0
169	20250317	164600	2594092175	4845	4845	4845	4845	0
170	20250317	164500	2594092175	4845	4845	4845	4845	0
171	20250317	164400	2594092175	4845	4845	4845	4845	0
172	20250317	164300	2594092175	4845	4845	4845	4845	0
173	20250317	164200	2594092175	4845	4845	4845	4845	0
174	20250317	164100	2594092175	4845	4845	4845	4845	0
175	20250317	164000	2594092175	4845	4845	4845	4845	0
176	20250317	163900	2594092175	4845	4845	4845	4845	0
177	20250317	163800	2594092175	4845	4845	4845	4845	0
178	20250317	163700	2594092175	4845	4845	4845	4845	0
179	20250317	163600	2594092175	4845	4845	4845	4845	0
180	20250317	163500	2594092175	4845	4845	4845	4845	0
181	20250317	163400	2594092175	4845	4845	4845	4845	0
182	20250317	163300	2594092175	4845	4845	4845	4845	47044
183	20250317	163200	2594092175	4845	4845	4845	4845	0
184	20250317	163100	2594092175	4845	4845	4845	4845	0
185	20250317	163000	2594092175	4845	4845	4845	4845	0
186	20250317	162900	2594092175	4845	4845	4845	4845	0
187	20250317	162800	2594092175	4845	4845	4845	4845	0
188	20250317	162700	2594092175	4845	4845	4845	4845	0
189	20250317	162600	2594092175	4845	4845	4845	4845	0
190	20250317	162500	2594092175	4845	4845	4845	4845	0
191	20250317	162400	2594092175	4845	4845	4845	4845	0
192	20250317	162300	2594092175	4845	4845	4845	4845	0
193	20250317	162200	2594092175	4845	4845	4845	4845	0
194	20250317	162100	2594092175	4845	4845	4845	4845	0
195	20250317	162000	2594092175	4845	4845	4845	4845	0
196	20250317	161900	2594092175	4845	4845	4845	4845	0
197	20250317	161800	2594092175	4845	4845	4845	4845	0
198	20250317	161700	2594092175	4845	4845	4845	4845	0
199	20250317	161600	2594092175	4845	4845	4845	4845	0
200	20250317	161500	2594092175	4845	4845	4845	4845	0
201	20250317	161400	2594092175	4845	4845	4845	4845	0
202	20250317	161300	2594092175	4845	4845	4845	4845	0
203	20250317	161200	2594092175	4845	4845	4845	4845	0
204	20250317	161100	2594092175	4845	4845	4845	4845	0
205	20250317	161000	2594092175	4845	4845	4845	4845	0
206	20250317	160900	2594092175	4845	4845	4845	4845	0
207	20250317	160800	2594092175	4845	4845	4845	4845	0
208	20250317	160700	2594092175	4845	4845	4845	4845	0
209	20250317	160600	2594092175	4845	4845	4845	4845	0
210	20250317	160500	2594092175	4845	4845	4845	4845	0
211	20250317	160400	2594092175	4845	4845	4845	4845	0
212	20250317	160300	2594092175	4845	4845	4845	4845	47044
213	20250317	160200	2594092175	4845	4845	4845	4845	0
214	20250317	160100	2594092175	4845	4845	4845	4845	0
215	20250317	160000	2594092175	4845	4845	4845	4845	0
216	20250317	155900	2594092175	4845	4845	4845	4845	0
217	20250317	155800	2594092175	4845	4845	4845	4845	0
218	20250317	155700	2594092175	4845	4845	4845	4845	0
219	20250317	155600	2594092175	4845	4845	4845	4845	0
220	20250317	155500	2594092175	4845	4845	4845	4845	0
221	20250317	155400	2594092175	4845	4845	4845	4845	0
222	20250317	155300	2594092175	4845	4845	4845	4845	0
223	20250317	155200	2594092175	4845	4845	4845	4845	0
224	20250317	155100	2594092175	4845	4845	4845	4845	0
225	20250317	155000	2594092175	4845	4845	4845	4845	0
226	20250317	154900	2594092175	4845	4845	4845	4845	0
227	20250317	154800	2594092175	4845	4845	4845	4845	0
228	20250317	154700	2594092175	4845	4845	4845	4845	0
229	20250317	154600	2594092175	4845	4845	4845	4845	0
230	20250317	154500	2594092175	4845	4845	4845	4845	0
231	20250317	154400	2594092175	4845	4845	4845	4845	0
232	20250317	154300	2594092175	4845	4845	4845	4845	0
233	20250317	154200	2594092175	4845	4845	4845	4845	0
234	20250317	154100	2594092175	4845	4845	4845	4845	0
235	20250317	154000	2594092175	4845	4845	4845	4845	0
236	20250317	153900	2594092175	4845	4845	4845	4845	0
237	20250317	153800	2594092175	4845	4845	4845	4845	0
238	20250317	153700	2594092175	4845	4845	4845	4845	0
239	20250317	153600	2594092175	4845	4845	4845	4845	0
240	20250317	153500	2594092175	4845	4845	4845	4845	0
241	20250317	153400	2594092175	4845	4845	4845	4845	0
242	20250317	153300	2594092175	4845	4845	4845	4845	47044
243	20250317	153200	2594092175	4845	4845	4845	4845	0
244	20250317	153100	2594092175	4845	4845	4845	4845	0
245	20250317	153000	2594092175	4845	4845	4845	4845	47044
246	20250317	152900	2366163995	4850	4850	4850	4850	0
247	20250317	152800	2366163995	4850	4850	4850	4850	0
248	20250317	152700	2366163995	4850	4850	4850	4850	0
249	20250317	152600	2366163995	4850	4850	4850	4850	0
250	20250317	152500	2366163995	4850	4850	4850	4850	0
251	20250317	152400	2366163995	4850	4850	4850	4850	0
252	20250317	152300	2366163995	4850	4850	4850	4850	0
253	20250317	152200	2366163995	4850	4850	4850	4850	0
254	20250317	152100	2366163995	4850	4850	4850	4850	0
255	20250317	152000	2366163995	4850	4850	4850	4850	0
256	20250317	151900	2366163995	4850	4850	4850	4850	0
257	20250317	151800	2366163995	4850	4850	4850	4850	0
258	20250317	151700	2366163995	4850	4850	4850	4850	0
259	20250317	151600	2366163995	4850	4850	4850	4850	0
260	20250317	151500	2366163995	4850	4850	4850	4850	0
261	20250317	151400	2366163995	4850	4850	4850	4850	0
262	20250317	151300	2366163995	4850	4850	4850	4850	0
263	20250317	151200	2366163995	4850	4850	4850	4850	0
264	20250317	151100	2366163995	4850	4850	4850	4850	0
265	20250317	151000	2366163995	4850	4850	4850	4850	0
266	20250317	150900	2366163995	4850	4850	4850	4850	0
267	20250317	150800	2366163995	4850	4850	4850	4850	0
268	20250317	150700	2366163995	4850	4850	4850	4850	0
269	20250317	150600	2366163995	4850	4850	4850	4850	0
270	20250317	150500	2366163995	4850	4850	4850	4850	0
271	20250317	150400	2366163995	4850	4850	4850	4850	0
272	20250317	150300	2366163995	4850	4850	4850	4850	0
273	20250317	150200	2366163995	4850	4850	4850	4850	0
274	20250317	150100	2366163995	4850	4850	4850	4850	0
275	20250317	150000	2366163995	4850	4850	4850	4850	27231
276	20250317	145900	2234093645	4830	4830	4830	4830	0
277	20250317	145800	2234093645	4830	4830	4830	4830	0
278	20250317	145700	2234093645	4830	4830	4830	4830	0
279	20250317	145600	2234093645	4830	4830	4830	4830	0
280	20250317	145500	2234093645	4830	4830	4830	4830	0
281	20250317	145400	2234093645	4830	4830	4830	4830	0
282	20250317	145300	2234093645	4830	4830	4830	4830	0
283	20250317	145200	2234093645	4830	4830	4830	4830	0
284	20250317	145100	2234093645	4830	4830	4830	4830	0
285	20250317	145000	2234093645	4830	4830	4830	4830	0
286	20250317	144900	2234093645	4830	4830	4830	4830	0
287	20250317	144800	2234093645	4830	4830	4830	4830	0
288	20250317	144700	2234093645	4830	4830	4830	4830	0
289	20250317	144600	2234093645	4830	4830	4830	4830	0
290	20250317	144500	2234093645	4830	4830	4830	4830	0
291	20250317	144400	2234093645	4830	4830	4830	4830	0
292	20250317	144300	2234093645	4830	4830	4830	4830	0
293	20250317	144200	2234093645	4830	4830	4830	4830	0
294	20250317	144100	2234093645	4830	4830	4830	4830	0
295	20250317	144000	2234093645	4830	4830	4830	4830	0
296	20250317	143900	2234093645	4830	4830	4830	4830	0
297	20250317	143800	2234093645	4830	4830	4830	4830	0
298	20250317	143700	2234093645	4830	4830	4830	4830	0
299	20250317	143600	2234093645	4830	4830	4830	4830	0
300	20250317	143500	2234093645	4830	4830	4830	4830	0
301	20250317	143400	2234093645	4830	4830	4830	4830	0
302	20250317	143300	2234093645	4830	4830	4830	4830	0
303	20250317	143200	2234093645	4830	4830	4830	4830	0
304	20250317	143100	2234093645	4830	4830	4830	4830	0
305	20250317	143000	2234093645	4830	4830	4830	4830	12655
306	20250317	142900	2172969995	4825	4825	4825	4825	0
307	20250317	142800	2172969995	4825	4825	4825	4825	0
308	20250317	142700	2172969995	4825	4825	4825	4825	0
309	20250317	142600	2172969995	4825	4825	4825	4825	0
310	20250317	142500	2172969995	4825	4825	4825	4825	0
311	20250317	142400	2172969995	4825	4825	4825	4825	0
312	20250317	142300	2172969995	4825	4825	4825	4825	0
313	20250317	142200	2172969995	4825	4825	4825	4825	0
314	20250317	142100	2172969995	4825	4825	4825	4825	0
315	20250317	142000	2172969995	4825	4825	4825	4825	0
316	20250317	141900	2172969995	4825	4825	4825	4825	0
317	20250317	141800	2172969995	4825	4825	4825	4825	0
318	20250317	141700	2172969995	4825	4825	4825	4825	0
319	20250317	141600	2172969995	4825	4825	4825	4825	0
320	20250317	141500	2172969995	4825	4825	4825	4825	0
321	20250317	141400	2172969995	4825	4825	4825	4825	0
322	20250317	141300	2172969995	4825	4825	4825	4825	0
323	20250317	141200	2172969995	4825	4825	4825	4825	0
324	20250317	141100	2172969995	4825	4825	4825	4825	0
325	20250317	141000	2172969995	4825	4825	4825	4825	0
326	20250317	140900	2172969995	4825	4825	4825	4825	0
327	20250317	140800	2172969995	4825	4825	4825	4825	0
328	20250317	140700	2172969995	4825	4825	4825	4825	0
329	20250317	140600	2172969995	4825	4825	4825	4825	0
330	20250317	140500	2172969995	4825	4825	4825	4825	0
331	20250317	140400	2172969995	4825	4825	4825	4825	0
332	20250317	140300	2172969995	4825	4825	4825	4825	0
333	20250317	140200	2172969995	4825	4825	4825	4825	0
334	20250317	140100	2172969995	4825	4825	4825	4825	0
335	20250317	140000	2172969995	4825	4825	4825	4825	16006
336	20250317	135900	2095741045	4785	4785	4785	4785	0
337	20250317	135800	2095741045	4785	4785	4785	4785	0
338	20250317	135700	2095741045	4785	4785	4785	4785	0
339	20250317	135600	2095741045	4785	4785	4785	4785	0
340	20250317	135500	2095741045	4785	4785	4785	4785	0
341	20250317	135400	2095741045	4785	4785	4785	4785	0
342	20250317	135300	2095741045	4785	4785	4785	4785	0
343	20250317	135200	2095741045	4785	4785	4785	4785	0
344	20250317	135100	2095741045	4785	4785	4785	4785	0
345	20250317	135000	2095741045	4785	4785	4785	4785	0
346	20250317	134900	2095741045	4785	4785	4785	4785	0
347	20250317	134800	2095741045	4785	4785	4785	4785	0
348	20250317	134700	2095741045	4785	4785	4785	4785	0
349	20250317	134600	2095741045	4785	4785	4785	4785	0
350	20250317	134500	2095741045	4785	4785	4785	4785	0
351	20250317	134400	2095741045	4785	4785	4785	4785	0
352	20250317	134300	2095741045	4785	4785	4785	4785	0
353	20250317	134200	2095741045	4785	4785	4785	4785	0
354	20250317	134100	2095741045	4785	4785	4785	4785	0
355	20250317	134000	2095741045	4785	4785	4785	4785	0
356	20250317	133900	2095741045	4785	4785	4785	4785	0
357	20250317	133800	2095741045	4785	4785	4785	4785	0
358	20250317	133700	2095741045	4785	4785	4785	4785	0
359	20250317	133600	2095741045	4785	4785	4785	4785	0
360	20250317	133500	2095741045	4785	4785	4785	4785	0
361	20250317	133400	2095741045	4785	4785	4785	4785	0
362	20250317	133300	2095741045	4785	4785	4785	4785	0
363	20250317	133200	2095741045	4785	4785	4785	4785	0
364	20250317	133100	2095741045	4785	4785	4785	4785	0
365	20250317	133000	2095741045	4785	4785	4785	4785	10727
366	20250317	132900	2044412350	4795	4795	4795	4795	0
367	20250317	132800	2044412350	4795	4795	4795	4795	0
368	20250317	132700	2044412350	4795	4795	4795	4795	0
369	20250317	132600	2044412350	4795	4795	4795	4795	0
370	20250317	132500	2044412350	4795	4795	4795	4795	0
371	20250317	132400	2044412350	4795	4795	4795	4795	0
372	20250317	132300	2044412350	4795	4795	4795	4795	0
373	20250317	132200	2044412350	4795	4795	4795	4795	0
374	20250317	132100	2044412350	4795	4795	4795	4795	0
375	20250317	132000	2044412350	4795	4795	4795	4795	0
376	20250317	131900	2044412350	4795	4795	4795	4795	0
377	20250317	131800	2044412350	4795	4795	4795	4795	0
378	20250317	131700	2044412350	4795	4795	4795	4795	0
379	20250317	131600	2044412350	4795	4795	4795	4795	0
380	20250317	131500	2044412350	4795	4795	4795	4795	0
381	20250317	131400	2044412350	4795	4795	4795	4795	0
382	20250317	131300	2044412350	4795	4795	4795	4795	0
383	20250317	131200	2044412350	4795	4795	4795	4795	0
384	20250317	131100	2044412350	4795	4795	4795	4795	0
385	20250317	131000	2044412350	4795	4795	4795	4795	0
386	20250317	130900	2044412350	4795	4795	4795	4795	0
387	20250317	130800	2044412350	4795	4795	4795	4795	0
388	20250317	130700	2044412350	4795	4795	4795	4795	0
389	20250317	130600	2044412350	4795	4795	4795	4795	0
390	20250317	130500	2044412350	4795	4795	4795	4795	0
391	20250317	130400	2044412350	4795	4795	4795	4795	0
392	20250317	130300	2044412350	4795	4795	4795	4795	0
393	20250317	130200	2044412350	4795	4795	4795	4795	0
394	20250317	130100	2044412350	4795	4795	4795	4795	0
395	20250317	130000	2044412350	4795	4795	4795	4795	12855
396	20250317	125900	1982772625	4790	4790	4790	4790	0
397	20250317	125800	1982772625	4790	4790	4790	4790	0
398	20250317	125700	1982772625	4790	4790	4790	4790	0
399	20250317	125600	1982772625	4790	4790	4790	4790	0
400	20250317	125500	1982772625	4790	4790	4790	4790	0
401	20250317	125400	1982772625	4790	4790	4790	4790	0
402	20250317	125300	1982772625	4790	4790	4790	4790	0
403	20250317	125200	1982772625	4790	4790	4790	4790	0
404	20250317	125100	1982772625	4790	4790	4790	4790	0
405	20250317	125000	1982772625	4790	4790	4790	4790	0
406	20250317	124900	1982772625	4790	4790	4790	4790	0
407	20250317	124800	1982772625	4790	4790	4790	4790	0
408	20250317	124700	1982772625	4790	4790	4790	4790	0
409	20250317	124600	1982772625	4790	4790	4790	4790	0
410	20250317	124500	1982772625	4790	4790	4790	4790	0
411	20250317	124400	1982772625	4790	4790	4790	4790	0
412	20250317	124300	1982772625	4790	4790	4790	4790	0
413	20250317	124200	1982772625	4790	4790	4790	4790	0
414	20250317	124100	1982772625	4790	4790	4790	4790	0
415	20250317	124000	1982772625	4790	4790	4790	4790	0
416	20250317	123900	1982772625	4790	4790	4790	4790	0
417	20250317	123800	1982772625	4790	4790	4790	4790	0
418	20250317	123700	1982772625	4790	4790	4790	4790	0
419	20250317	123600	1982772625	4790	4790	4790	4790	0
420	20250317	123500	1982772625	4790	4790	4790	4790	0
421	20250317	123400	1982772625	4790	4790	4790	4790	0
422	20250317	123300	1982772625	4790	4790	4790	4790	0
423	20250317	123200	1982772625	4790	4790	4790	4790	0
424	20250317	123100	1982772625	4790	4790	4790	4790	0
425	20250317	123000	1982772625	4790	4790	4790	4790	9085
426	20250317	122900	1939255475	4785	4785	4785	4785	0
427	20250317	122800	1939255475	4785	4785	4785	4785	0
428	20250317	122700	1939255475	4785	4785	4785	4785	0
429	20250317	122600	1939255475	4785	4785	4785	4785	0
430	20250317	122500	1939255475	4785	4785	4785	4785	0
431	20250317	122400	1939255475	4785	4785	4785	4785	0
432	20250317	122300	1939255475	4785	4785	4785	4785	0
433	20250317	122200	1939255475	4785	4785	4785	4785	0
434	20250317	122100	1939255475	4785	4785	4785	4785	0
435	20250317	122000	1939255475	4785	4785	4785	4785	0
436	20250317	121900	1939255475	4785	4785	4785	4785	0
437	20250317	121800	1939255475	4785	4785	4785	4785	0
438	20250317	121700	1939255475	4785	4785	4785	4785	0
439	20250317	121600	1939255475	4785	4785	4785	4785	0
440	20250317	121500	1939255475	4785	4785	4785	4785	0
441	20250317	121400	1939255475	4785	4785	4785	4785	0
442	20250317	121300	1939255475	4785	4785	4785	4785	0
443	20250317	121200	1939255475	4785	4785	4785	4785	0
444	20250317	121100	1939255475	4785	4785	4785	4785	0
445	20250317	121000	1939255475	4785	4785	4785	4785	0
446	20250317	120900	1939255475	4785	4785	4785	4785	0
447	20250317	120800	1939255475	4785	4785	4785	4785	0
448	20250317	120700	1939255475	4785	4785	4785	4785	0
449	20250317	120600	1939255475	4785	4785	4785	4785	0
450	20250317	120500	1939255475	4785	4785	4785	4785	0
451	20250317	120400	1939255475	4785	4785	4785	4785	0
452	20250317	120300	1939255475	4785	4785	4785	4785	0
453	20250317	120200	1939255475	4785	4785	4785	4785	0
454	20250317	120100	1939255475	4785	4785	4785	4785	0
455	20250317	120000	1939255475	4785	4785	4785	4785	10089
456	20250317	115900	1890979610	4780	4780	4780	4780	0
457	20250317	115800	1890979610	4780	4780	4780	4780	0
458	20250317	115700	1890979610	4780	4780	4780	4780	0
459	20250317	115600	1890979610	4780	4780	4780	4780	0
460	20250317	115500	1890979610	4780	4780	4780	4780	0
461	20250317	115400	1890979610	4780	4780	4780	4780	0
462	20250317	115300	1890979610	4780	4780	4780	4780	0
463	20250317	115200	1890979610	4780	4780	4780	4780	0
464	20250317	115100	1890979610	4780	4780	4780	4780	0
465	20250317	115000	1890979610	4780	4780	4780	4780	0
466	20250317	114900	1890979610	4780	4780	4780	4780	0
467	20250317	114800	1890979610	4780	4780	4780	4780	0
468	20250317	114700	1890979610	4780	4780	4780	4780	0
469	20250317	114600	1890979610	4780	4780	4780	4780	0
470	20250317	114500	1890979610	4780	4780	4780	4780	0
471	20250317	114400	1890979610	4780	4780	4780	4780	0
472	20250317	114300	1890979610	4780	4780	4780	4780	0
473	20250317	114200	1890979610	4780	4780	4780	4780	0
474	20250317	114100	1890979610	4780	4780	4780	4780	0
475	20250317	114000	1890979610	4780	4780	4780	4780	0
476	20250317	113900	1890979610	4780	4780	4780	4780	0
477	20250317	113800	1890979610	4780	4780	4780	4780	0
478	20250317	113700	1890979610	4780	4780	4780	4780	0
479	20250317	113600	1890979610	4780	4780	4780	4780	0
480	20250317	113500	1890979610	4780	4780	4780	4780	0
481	20250317	113400	1890979610	4780	4780	4780	4780	0
482	20250317	113300	1890979610	4780	4780	4780	4780	0
483	20250317	113200	1890979610	4780	4780	4780	4780	0
484	20250317	113100	1890979610	4780	4780	4780	4780	0
485	20250317	113000	1890979610	4780	4780	4780	4780	23126
486	20250317	112900	1780437330	4795	4795	4795	4795	0
487	20250317	112800	1780437330	4795	4795	4795	4795	0
488	20250317	112700	1780437330	4795	4795	4795	4795	0
489	20250317	112600	1780437330	4795	4795	4795	4795	0
490	20250317	112500	1780437330	4795	4795	4795	4795	0
491	20250317	112400	1780437330	4795	4795	4795	4795	0
492	20250317	112300	1780437330	4795	4795	4795	4795	0
493	20250317	112200	1780437330	4795	4795	4795	4795	0
494	20250317	112100	1780437330	4795	4795	4795	4795	0
495	20250317	112000	1780437330	4795	4795	4795	4795	0
496	20250317	111900	1780437330	4795	4795	4795	4795	0
497	20250317	111800	1780437330	4795	4795	4795	4795	0
498	20250317	111700	1780437330	4795	4795	4795	4795	0
499	20250317	111600	1780437330	4795	4795	4795	4795	0
500	20250317	111500	1780437330	4795	4795	4795	4795	0
501	20250317	111400	1780437330	4795	4795	4795	4795	0
502	20250317	111300	1780437330	4795	4795	4795	4795	0
503	20250317	111200	1780437330	4795	4795	4795	4795	0
504	20250317	111100	1780437330	4795	4795	4795	4795	0
505	20250317	111000	1780437330	4795	4795	4795	4795	0
506	20250317	110900	1780437330	4795	4795	4795	4795	0
507	20250317	110800	1780437330	4795	4795	4795	4795	0
508	20250317	110700	1780437330	4795	4795	4795	4795	0
509	20250317	110600	1780437330	4795	4795	4795	4795	0
510	20250317	110500	1780437330	4795	4795	4795	4795	0
511	20250317	110400	1780437330	4795	4795	4795	4795	0
512	20250317	110300	1780437330	4795	4795	4795	4795	0
513	20250317	110200	1780437330	4795	4795	4795	4795	0
514	20250317	110100	1780437330	4795	4795	4795	4795	0
515	20250317	110000	1780437330	4795	4795	4795	4795	31283
516	20250317	105900	1630435345	4775	4775	4775	4775	0
517	20250317	105800	1630435345	4775	4775	4775	4775	0
518	20250317	105700	1630435345	4775	4775	4775	4775	0
519	20250317	105600	1630435345	4775	4775	4775	4775	0
520	20250317	105500	1630435345	4775	4775	4775	4775	0
521	20250317	105400	1630435345	4775	4775	4775	4775	0
522	20250317	105300	1630435345	4775	4775	4775	4775	0
523	20250317	105200	1630435345	4775	4775	4775	4775	0
524	20250317	105100	1630435345	4775	4775	4775	4775	0
525	20250317	105000	1630435345	4775	4775	4775	4775	0
526	20250317	104900	1630435345	4775	4775	4775	4775	0
527	20250317	104800	1630435345	4775	4775	4775	4775	0
528	20250317	104700	1630435345	4775	4775	4775	4775	0
529	20250317	104600	1630435345	4775	4775	4775	4775	0
530	20250317	104500	1630435345	4775	4775	4775	4775	0
531	20250317	104400	1630435345	4775	4775	4775	4775	0
532	20250317	104300	1630435345	4775	4775	4775	4775	0
533	20250317	104200	1630435345	4775	4775	4775	4775	0
534	20250317	104100	1630435345	4775	4775	4775	4775	0
535	20250317	104000	1630435345	4775	4775	4775	4775	0
536	20250317	103900	1630435345	4775	4775	4775	4775	0
537	20250317	103800	1630435345	4775	4775	4775	4775	0
538	20250317	103700	1630435345	4775	4775	4775	4775	0
539	20250317	103600	1630435345	4775	4775	4775	4775	0
540	20250317	103500	1630435345	4775	4775	4775	4775	0
541	20250317	103400	1630435345	4775	4775	4775	4775	0
542	20250317	103300	1630435345	4775	4775	4775	4775	0
543	20250317	103200	1630435345	4775	4775	4775	4775	0
544	20250317	103100	1630435345	4775	4775	4775	4775	0
545	20250317	103000	1630435345	4775	4775	4775	4775	66895
546	20250317	102900	1311011720	4750	4750	4750	4750	0
547	20250317	102800	1311011720	4750	4750	4750	4750	0
548	20250317	102700	1311011720	4750	4750	4750	4750	0
549	20250317	102600	1311011720	4750	4750	4750	4750	0
550	20250317	102500	1311011720	4750	4750	4750	4750	0
551	20250317	102400	1311011720	4750	4750	4750	4750	0
552	20250317	102300	1311011720	4750	4750	4750	4750	0
553	20250317	102200	1311011720	4750	4750	4750	4750	0
554	20250317	102100	1311011720	4750	4750	4750	4750	0
555	20250317	102000	1311011720	4750	4750	4750	4750	0
556	20250317	101900	1311011720	4750	4750	4750	4750	0
557	20250317	101800	1311011720	4750	4750	4750	4750	0
558	20250317	101700	1311011720	4750	4750	4750	4750	0
559	20250317	101600	1311011720	4750	4750	4750	4750	0
560	20250317	101500	1311011720	4750	4750	4750	4750	0
561	20250317	101400	1311011720	4750	4750	4750	4750	0
562	20250317	101300	1311011720	4750	4750	4750	4750	0
563	20250317	101200	1311011720	4750	4750	4750	4750	0
564	20250317	101100	1311011720	4750	4750	4750	4750	0
565	20250317	101000	1311011720	4750	4750	4750	4750	0
566	20250317	100900	1311011720	4750	4750	4750	4750	0
567	20250317	100800	1311011720	4750	4750	4750	4750	0
568	20250317	100700	1311011720	4750	4750	4750	4750	0
569	20250317	100600	1311011720	4750	4750	4750	4750	0
570	20250317	100500	1311011720	4750	4750	4750	4750	0
571	20250317	100400	1311011720	4750	4750	4750	4750	0
572	20250317	100300	1311011720	4750	4750	4750	4750	0
573	20250317	100200	1311011720	4750	4750	4750	4750	0
574	20250317	100100	1311011720	4750	4750	4750	4750	0
575	20250317	100000	1311011720	4750	4750	4750	4750	72714
576	20250317	095900	965620220	4800	4800	4800	4800	0
577	20250317	095800	965620220	4800	4800	4800	4800	0
578	20250317	095700	965620220	4800	4800	4800	4800	0
579	20250317	095600	965620220	4800	4800	4800	4800	0
580	20250317	095500	965620220	4800	4800	4800	4800	0
581	20250317	095400	965620220	4800	4800	4800	4800	0
582	20250317	095300	965620220	4800	4800	4800	4800	0
583	20250317	095200	965620220	4800	4800	4800	4800	0
584	20250317	095100	965620220	4800	4800	4800	4800	0
585	20250317	095000	965620220	4800	4800	4800	4800	0
586	20250317	094900	965620220	4800	4800	4800	4800	0
587	20250317	094800	965620220	4800	4800	4800	4800	0
588	20250317	094700	965620220	4800	4800	4800	4800	0
589	20250317	094600	965620220	4800	4800	4800	4800	0
590	20250317	094500	965620220	4800	4800	4800	4800	0
591	20250317	094400	965620220	4800	4800	4800	4800	0
592	20250317	094300	965620220	4800	4800	4800	4800	0
593	20250317	094200	965620220	4800	4800	4800	4800	0
594	20250317	094100	965620220	4800	4800	4800	4800	0
595	20250317	094000	965620220	4800	4800	4800	4800	0
596	20250317	093900	965620220	4800	4800	4800	4800	0
597	20250317	093800	965620220	4800	4800	4800	4800	0
598	20250317	093700	965620220	4800	4800	4800	4800	0
599	20250317	093600	965620220	4800	4800	4800	4800	0
600	20250317	093500	965620220	4800	4800	4800	4800	0
601	20250317	093400	965620220	4800	4800	4800	4800	0
602	20250317	093300	965620220	4800	4800	4800	4800	0
603	20250317	093200	965620220	4800	4800	4800	4800	0
604	20250317	093100	965620220	4800	4800	4800	4800	0
605	20250317	093000	965620220	4800	4800	4800	4800	128496
606	20250317	092900	348839420	4805	4805	4805	4805	0
607	20250317	092800	348839420	4805	4805	4805	4805	0
608	20250317	092700	348839420	4805	4805	4805	4805	0
609	20250317	092600	348839420	4805	4805	4805	4805	0
610	20250317	092500	348839420	4805	4805	4805	4805	0
611	20250317	092400	348839420	4805	4805	4805	4805	0
612	20250317	092300	348839420	4805	4805	4805	4805	0
613	20250317	092200	348839420	4805	4805	4805	4805	0
614	20250317	092100	348839420	4805	4805	4805	4805	0
615	20250317	092000	348839420	4805	4805	4805	4805	0
616	20250317	091900	348839420	4805	4805	4805	4805	0
617	20250317	091800	348839420	4805	4805	4805	4805	0
618	20250317	091700	348839420	4805	4805	4805	4805	0
619	20250317	091600	348839420	4805	4805	4805	4805	0
620	20250317	091500	348839420	4805	4805	4805	4805	0
621	20250317	091400	348839420	4805	4805	4805	4805	0
622	20250317	091300	348839420	4805	4805	4805	4805	0
623	20250317	091200	348839420	4805	4805	4805	4805	0
624	20250317	091100	348839420	4805	4805	4805	4805	0
625	20250317	091000	348839420	4805	4805	4805	4805	0
626	20250317	090900	348839420	4805	4805	4805	4805	0
627	20250317	090800	348839420	4805	4805	4805	4805	0
628	20250317	090700	348839420	4805	4805	4805	4805	0
629	20250317	090600	348839420	4805	4805	4805	4805	0
630	20250317	090500	348839420	4805	4805	4805	4805	0
631	20250317	090400	348839420	4805	4805	4805	4805	0
632	20250317	090300	348839420	4805	4805	4805	4805	0
633	20250317	090200	348839420	4805	4805	4805	4805	0
634	20250317	090100	348839420	4805	4805	4805	4805	0
635	20250317	090000	348839420	4805	4805	4805	4805	70884