KissMeData/095270/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	201000	60107234	4655	4655	4655	4655	140
3	20250311	200900	60107234	4655	4655	4655	4655	0
4	20250311	200800	60107234	4655	4655	4655	4655	0
5	20250311	200700	60107234	4655	4655	4655	4655	0
6	20250311	200600	60107234	4655	4655	4655	4655	0
7	20250311	200500	60107234	4655	4655	4655	4655	0
8	20250311	200400	60107234	4655	4655	4655	4655	0
9	20250311	200300	60107234	4655	4655	4655	4655	0
10	20250311	200200	60107234	4655	4655	4655	4655	0
11	20250311	200100	60107234	4655	4655	4655	4655	0
12	20250311	200000	60107234	4655	4655	4655	4655	0
13	20250311	195900	60107234	4655	4655	4655	4655	0
14	20250311	195800	60107234	4655	4655	4655	4655	0
15	20250311	195700	60107234	4655	4655	4655	4655	0
16	20250311	195600	60107234	4655	4655	4655	4655	0
17	20250311	195500	60107234	4655	4655	4655	4655	0
18	20250311	195400	60107234	4655	4655	4655	4655	0
19	20250311	195300	60107234	4655	4655	4655	4655	0
20	20250311	195200	60107234	4655	4655	4655	4655	0
21	20250311	195100	60107234	4655	4655	4655	4655	0
22	20250311	195000	60107234	4655	4655	4655	4655	0
23	20250311	194900	60107234	4655	4655	4655	4655	0
24	20250311	194800	60107234	4655	4655	4655	4655	0
25	20250311	194700	60107234	4655	4655	4655	4655	0
26	20250311	194600	60107234	4655	4655	4655	4655	0
27	20250311	194500	60107234	4655	4655	4655	4655	0
28	20250311	194400	60107234	4655	4655	4655	4655	0
29	20250311	194300	60107234	4655	4655	4655	4655	0
30	20250311	194200	60107234	4655	4655	4655	4655	0
31	20250311	194100	60107234	4655	4655	4655	4655	0
32	20250311	194000	60107234	4655	4655	4655	4655	140
33	20250311	193900	60107234	4655	4655	4655	4655	0
34	20250311	193800	60107234	4655	4655	4655	4655	0
35	20250311	193700	60107234	4655	4655	4655	4655	0
36	20250311	193600	60107234	4655	4655	4655	4655	0
37	20250311	193500	60107234	4655	4655	4655	4655	0
38	20250311	193400	60107234	4655	4655	4655	4655	0
39	20250311	193300	60107234	4655	4655	4655	4655	0
40	20250311	193200	60107234	4655	4655	4655	4655	0
41	20250311	193100	60107234	4655	4655	4655	4655	0
42	20250311	193000	60107234	4655	4655	4655	4655	0
43	20250311	192900	60107234	4655	4655	4655	4655	0
44	20250311	192800	60107234	4655	4655	4655	4655	0
45	20250311	192700	60107234	4655	4655	4655	4655	0
46	20250311	192600	60107234	4655	4655	4655	4655	0
47	20250311	192500	60107234	4655	4655	4655	4655	0
48	20250311	192400	60107234	4655	4655	4655	4655	0
49	20250311	192300	60107234	4655	4655	4655	4655	0
50	20250311	192200	60107234	4655	4655	4655	4655	0
51	20250311	192100	60107234	4655	4655	4655	4655	0
52	20250311	192000	60107234	4655	4655	4655	4655	0
53	20250311	191900	60107234	4655	4655	4655	4655	0
54	20250311	191800	60107234	4655	4655	4655	4655	0
55	20250311	191700	60107234	4655	4655	4655	4655	0
56	20250311	191600	60107234	4655	4655	4655	4655	0
57	20250311	191500	60107234	4655	4655	4655	4655	0
58	20250311	191400	60107234	4655	4655	4655	4655	0
59	20250311	191300	60107234	4655	4655	4655	4655	0
60	20250311	191200	60107234	4655	4655	4655	4655	0
61	20250311	191100	60107234	4655	4655	4655	4655	0
62	20250311	191000	60107234	4655	4655	4655	4655	140
63	20250311	190900	60107234	4655	4655	4655	4655	0
64	20250311	190800	60107234	4655	4655	4655	4655	0
65	20250311	190700	60107234	4655	4655	4655	4655	0
66	20250311	190600	60107234	4655	4655	4655	4655	0
67	20250311	190500	60107234	4655	4655	4655	4655	0
68	20250311	190400	60107234	4655	4655	4655	4655	0
69	20250311	190300	60107234	4655	4655	4655	4655	0
70	20250311	190200	60107234	4655	4655	4655	4655	0
71	20250311	190100	60107234	4655	4655	4655	4655	0
72	20250311	190000	60107234	4655	4655	4655	4655	0
73	20250311	185900	60107234	4655	4655	4655	4655	0
74	20250311	185800	60107234	4655	4655	4655	4655	0
75	20250311	185700	60107234	4655	4655	4655	4655	0
76	20250311	185600	60107234	4655	4655	4655	4655	0
77	20250311	185500	60107234	4655	4655	4655	4655	0
78	20250311	185400	60107234	4655	4655	4655	4655	0
79	20250311	185300	60107234	4655	4655	4655	4655	0
80	20250311	185200	60107234	4655	4655	4655	4655	0
81	20250311	185100	60107234	4655	4655	4655	4655	0
82	20250311	185000	60107234	4655	4655	4655	4655	0
83	20250311	184900	60107234	4655	4655	4655	4655	0
84	20250311	184800	60107234	4655	4655	4655	4655	0
85	20250311	184700	60107234	4655	4655	4655	4655	0
86	20250311	184600	60107234	4655	4655	4655	4655	0
87	20250311	184500	60107234	4655	4655	4655	4655	0
88	20250311	184400	60107234	4655	4655	4655	4655	0
89	20250311	184300	60107234	4655	4655	4655	4655	0
90	20250311	184200	60107234	4655	4655	4655	4655	0
91	20250311	184100	60107234	4655	4655	4655	4655	0
92	20250311	184000	60107234	4655	4655	4655	4655	140
93	20250311	183900	60107234	4655	4655	4655	4655	0
94	20250311	183800	60107234	4655	4655	4655	4655	0
95	20250311	183700	60107234	4655	4655	4655	4655	0
96	20250311	183600	60107234	4655	4655	4655	4655	0
97	20250311	183500	60107234	4655	4655	4655	4655	0
98	20250311	183400	60107234	4655	4655	4655	4655	0
99	20250311	183300	60107234	4655	4655	4655	4655	0
100	20250311	183200	60107234	4655	4655	4655	4655	0
101	20250311	183100	60107234	4655	4655	4655	4655	0
102	20250311	183000	60107234	4655	4655	4655	4655	0
103	20250311	182900	60107234	4655	4655	4655	4655	0
104	20250311	182800	60107234	4655	4655	4655	4655	0
105	20250311	182700	60107234	4655	4655	4655	4655	0
106	20250311	182600	60107234	4655	4655	4655	4655	0
107	20250311	182500	60107234	4655	4655	4655	4655	0
108	20250311	182400	60107234	4655	4655	4655	4655	0
109	20250311	182300	60107234	4655	4655	4655	4655	0
110	20250311	182200	60107234	4655	4655	4655	4655	0
111	20250311	182100	60107234	4655	4655	4655	4655	0
112	20250311	182000	60107234	4655	4655	4655	4655	0
113	20250311	181900	60107234	4655	4655	4655	4655	0
114	20250311	181800	60107234	4655	4655	4655	4655	0
115	20250311	181700	60107234	4655	4655	4655	4655	0
116	20250311	181600	60107234	4655	4655	4655	4655	0
117	20250311	181500	60107234	4655	4655	4655	4655	0
118	20250311	181400	60107234	4655	4655	4655	4655	0
119	20250311	181300	60107234	4655	4655	4655	4655	0
120	20250311	181200	60107234	4655	4655	4655	4655	0
121	20250311	181100	60107234	4655	4655	4655	4655	0
122	20250311	181000	60107234	4655	4655	4655	4655	140
123	20250311	180900	60107234	4655	4655	4655	4655	0
124	20250311	180800	60107234	4655	4655	4655	4655	0
125	20250311	180700	60107234	4655	4655	4655	4655	0
126	20250311	180600	60107234	4655	4655	4655	4655	0
127	20250311	180500	60107234	4655	4655	4655	4655	0
128	20250311	180400	60107234	4655	4655	4655	4655	0
129	20250311	180300	60107234	4655	4655	4655	4655	0
130	20250311	180200	60107234	4655	4655	4655	4655	0
131	20250311	180100	60107234	4655	4655	4655	4655	0
132	20250311	180000	60107234	4655	4655	4655	4655	0
133	20250311	175900	60107234	4655	4655	4655	4655	0
134	20250311	175800	60107234	4655	4655	4655	4655	0
135	20250311	175700	60107234	4655	4655	4655	4655	0
136	20250311	175600	60107234	4655	4655	4655	4655	0
137	20250311	175500	60107234	4655	4655	4655	4655	0
138	20250311	175400	60107234	4655	4655	4655	4655	0
139	20250311	175300	60107234	4655	4655	4655	4655	0
140	20250311	175200	60107234	4655	4655	4655	4655	0
141	20250311	175100	60107234	4655	4655	4655	4655	0
142	20250311	175000	60107234	4655	4655	4655	4655	0
143	20250311	174900	60107234	4655	4655	4655	4655	0
144	20250311	174800	60107234	4655	4655	4655	4655	0
145	20250311	174700	60107234	4655	4655	4655	4655	0
146	20250311	174600	60107234	4655	4655	4655	4655	0
147	20250311	174500	60107234	4655	4655	4655	4655	0
148	20250311	174400	60107234	4655	4655	4655	4655	0
149	20250311	174300	60107234	4655	4655	4655	4655	0
150	20250311	174200	60107234	4655	4655	4655	4655	0
151	20250311	174100	60107234	4655	4655	4655	4655	0
152	20250311	174000	60107234	4655	4655	4655	4655	140
153	20250311	173900	60107234	4655	4655	4655	4655	0
154	20250311	173800	60107234	4655	4655	4655	4655	0
155	20250311	173700	60107234	4655	4655	4655	4655	0
156	20250311	173600	60107234	4655	4655	4655	4655	0
157	20250311	173500	60107234	4655	4655	4655	4655	0
158	20250311	173400	60107234	4655	4655	4655	4655	0
159	20250311	173300	60107234	4655	4655	4655	4655	0
160	20250311	173200	60107234	4655	4655	4655	4655	0
161	20250311	173100	60107234	4655	4655	4655	4655	0
162	20250311	173000	60107234	4655	4655	4655	4655	0
163	20250311	172900	60107234	4655	4655	4655	4655	0
164	20250311	172800	60107234	4655	4655	4655	4655	0
165	20250311	172700	60107234	4655	4655	4655	4655	0
166	20250311	172600	60107234	4655	4655	4655	4655	0
167	20250311	172500	60107234	4655	4655	4655	4655	0
168	20250311	172400	60107234	4655	4655	4655	4655	0
169	20250311	172300	60107234	4655	4655	4655	4655	0
170	20250311	172200	60107234	4655	4655	4655	4655	0
171	20250311	172100	60107234	4655	4655	4655	4655	0
172	20250311	172000	60107234	4655	4655	4655	4655	0
173	20250311	171900	60107234	4655	4655	4655	4655	0
174	20250311	171800	60107234	4655	4655	4655	4655	0
175	20250311	171700	60107234	4655	4655	4655	4655	0
176	20250311	171600	60107234	4655	4655	4655	4655	0
177	20250311	171500	60107234	4655	4655	4655	4655	0
178	20250311	171400	60107234	4655	4655	4655	4655	0
179	20250311	171300	60107234	4655	4655	4655	4655	0
180	20250311	171200	60107234	4655	4655	4655	4655	0
181	20250311	171100	60107234	4655	4655	4655	4655	0
182	20250311	171000	60107234	4655	4655	4655	4655	140
183	20250311	170900	60107234	4655	4655	4655	4655	0
184	20250311	170800	60107234	4655	4655	4655	4655	0
185	20250311	170700	60107234	4655	4655	4655	4655	0
186	20250311	170600	60107234	4655	4655	4655	4655	0
187	20250311	170500	60107234	4655	4655	4655	4655	0
188	20250311	170400	60107234	4655	4655	4655	4655	0
189	20250311	170300	60107234	4655	4655	4655	4655	0
190	20250311	170200	60107234	4655	4655	4655	4655	0
191	20250311	170100	60107234	4655	4655	4655	4655	0
192	20250311	170000	60107234	4655	4655	4655	4655	0
193	20250311	165900	60107234	4655	4655	4655	4655	0
194	20250311	165800	60107234	4655	4655	4655	4655	0
195	20250311	165700	60107234	4655	4655	4655	4655	0
196	20250311	165600	60107234	4655	4655	4655	4655	0
197	20250311	165500	60107234	4655	4655	4655	4655	0
198	20250311	165400	60107234	4655	4655	4655	4655	0
199	20250311	165300	60107234	4655	4655	4655	4655	0
200	20250311	165200	60107234	4655	4655	4655	4655	0
201	20250311	165100	60107234	4655	4655	4655	4655	0
202	20250311	165000	60107234	4655	4655	4655	4655	0
203	20250311	164900	60107234	4655	4655	4655	4655	0
204	20250311	164800	60107234	4655	4655	4655	4655	0
205	20250311	164700	60107234	4655	4655	4655	4655	0
206	20250311	164600	60107234	4655	4655	4655	4655	0
207	20250311	164500	60107234	4655	4655	4655	4655	0
208	20250311	164400	60107234	4655	4655	4655	4655	0
209	20250311	164300	60107234	4655	4655	4655	4655	0
210	20250311	164200	60107234	4655	4655	4655	4655	0
211	20250311	164100	60107234	4655	4655	4655	4655	0
212	20250311	164000	60107234	4655	4655	4655	4655	140
213	20250311	163900	60107234	4655	4655	4655	4655	0
214	20250311	163800	60107234	4655	4655	4655	4655	0
215	20250311	163700	60107234	4655	4655	4655	4655	0
216	20250311	163600	60107234	4655	4655	4655	4655	0
217	20250311	163500	60107234	4655	4655	4655	4655	0
218	20250311	163400	60107234	4655	4655	4655	4655	0
219	20250311	163300	60107234	4655	4655	4655	4655	0
220	20250311	163200	60107234	4655	4655	4655	4655	0
221	20250311	163100	60107234	4655	4655	4655	4655	0
222	20250311	163000	60107234	4655	4655	4655	4655	0
223	20250311	162900	60107234	4655	4655	4655	4655	0
224	20250311	162800	60107234	4655	4655	4655	4655	0
225	20250311	162700	60107234	4655	4655	4655	4655	0
226	20250311	162600	60107234	4655	4655	4655	4655	0
227	20250311	162500	60107234	4655	4655	4655	4655	0
228	20250311	162400	60107234	4655	4655	4655	4655	0
229	20250311	162300	60107234	4655	4655	4655	4655	0
230	20250311	162200	60107234	4655	4655	4655	4655	0
231	20250311	162100	60107234	4655	4655	4655	4655	0
232	20250311	162000	60107234	4655	4655	4655	4655	0
233	20250311	161900	60107234	4655	4655	4655	4655	0
234	20250311	161800	60107234	4655	4655	4655	4655	0
235	20250311	161700	60107234	4655	4655	4655	4655	0
236	20250311	161600	60107234	4655	4655	4655	4655	0
237	20250311	161500	60107234	4655	4655	4655	4655	0
238	20250311	161400	60107234	4655	4655	4655	4655	0
239	20250311	161300	60107234	4655	4655	4655	4655	0
240	20250311	161200	60107234	4655	4655	4655	4655	0
241	20250311	161100	60107234	4655	4655	4655	4655	0
242	20250311	161000	60107234	4655	4655	4655	4655	140
243	20250311	160900	60107234	4655	4655	4655	4655	0
244	20250311	160800	60107234	4655	4655	4655	4655	0
245	20250311	160700	60107234	4655	4655	4655	4655	0
246	20250311	160600	60107234	4655	4655	4655	4655	0
247	20250311	160500	60107234	4655	4655	4655	4655	0
248	20250311	160400	60107234	4655	4655	4655	4655	0
249	20250311	160300	60107234	4655	4655	4655	4655	0
250	20250311	160200	60107234	4655	4655	4655	4655	0
251	20250311	160100	60107234	4655	4655	4655	4655	0
252	20250311	160000	60107234	4655	4655	4655	4655	0
253	20250311	155900	60107234	4655	4655	4655	4655	0
254	20250311	155800	60107234	4655	4655	4655	4655	0
255	20250311	155700	60107234	4655	4655	4655	4655	0
256	20250311	155600	60107234	4655	4655	4655	4655	0
257	20250311	155500	60107234	4655	4655	4655	4655	0
258	20250311	155400	60107234	4655	4655	4655	4655	0
259	20250311	155300	60107234	4655	4655	4655	4655	0
260	20250311	155200	60107234	4655	4655	4655	4655	0
261	20250311	155100	60107234	4655	4655	4655	4655	0
262	20250311	155000	60107234	4655	4655	4655	4655	0
263	20250311	154900	60107234	4655	4655	4655	4655	0
264	20250311	154800	60107234	4655	4655	4655	4655	0
265	20250311	154700	60107234	4655	4655	4655	4655	0
266	20250311	154600	60107234	4655	4655	4655	4655	0
267	20250311	154500	60107234	4655	4655	4655	4655	0
268	20250311	154400	60107234	4655	4655	4655	4655	0
269	20250311	154300	60107234	4655	4655	4655	4655	0
270	20250311	154200	60107234	4655	4655	4655	4655	0
271	20250311	154100	60107234	4655	4655	4655	4655	0
272	20250311	154000	60107234	4655	4655	4655	4655	140
273	20250311	153900	60107234	4655	4655	4655	4655	0
274	20250311	153800	60107234	4655	4655	4655	4655	0
275	20250311	153700	60107234	4655	4655	4655	4655	0
276	20250311	153600	60107234	4655	4655	4655	4655	0
277	20250311	153500	60107234	4655	4655	4655	4655	0
278	20250311	153400	60107234	4655	4655	4655	4655	0
279	20250311	153300	60107234	4655	4655	4655	4655	0
280	20250311	153200	60107234	4655	4655	4655	4655	0
281	20250311	153100	60107234	4655	4655	4655	4655	0
282	20250311	153000	60107234	4655	4655	4655	4655	140
283	20250311	152900	59455534	4685	4685	4685	4685	0
284	20250311	152800	59455534	4685	4685	4685	4685	0
285	20250311	152700	59455534	4685	4685	4685	4685	0
286	20250311	152600	59455534	4685	4685	4685	4685	0
287	20250311	152500	59455534	4685	4685	4685	4685	0
288	20250311	152400	59455534	4685	4685	4685	4685	0
289	20250311	152300	59455534	4685	4685	4685	4685	0
290	20250311	152200	59455534	4685	4685	4685	4685	0
291	20250311	152100	59455534	4685	4685	4685	4685	0
292	20250311	152000	59455534	4685	4685	4685	4685	0
293	20250311	151900	59455534	4685	4655	4685	4655	4
294	20250311	151800	59436854	4685	4685	4685	4685	2
295	20250311	151700	59427484	4660	4675	4685	4655	231
296	20250311	151600	58351159	4690	4690	4690	4690	0
297	20250311	151500	58351159	4690	4690	4690	4690	0
298	20250311	151400	58351159	4690	4690	4690	4690	0
299	20250311	151300	58351159	4690	4690	4690	4690	0
300	20250311	151200	58351159	4690	4690	4690	4690	0
301	20250311	151100	58351159	4690	4690	4690	4690	0
302	20250311	151000	58351159	4690	4690	4690	4690	0
303	20250311	150900	58351159	4690	4690	4690	4690	0
304	20250311	150800	58351159	4690	4690	4690	4690	0
305	20250311	150700	58351159	4690	4690	4690	4690	0
306	20250311	150600	58351159	4690	4690	4690	4690	0
307	20250311	150500	58351159	4690	4690	4690	4690	0
308	20250311	150400	58351159	4690	4690	4690	4690	0
309	20250311	150300	58351159	4690	4690	4690	4690	0
310	20250311	150200	58351159	4690	4690	4690	4690	1
311	20250311	150100	58346469	4665	4665	4665	4665	0
312	20250311	150000	58346469	4665	4665	4665	4665	12
313	20250311	145900	58290489	4655	4655	4655	4655	0
314	20250311	145800	58290489	4655	4655	4655	4655	65
315	20250311	145700	57987914	4655	4655	4655	4655	0
316	20250311	145600	57987914	4655	4655	4655	4655	0
317	20250311	145500	57987914	4655	4655	4655	4655	0
318	20250311	145400	57987914	4655	4660	4660	4655	86
319	20250311	145300	57587569	4660	4660	4660	4660	0
320	20250311	145200	57587569	4660	4660	4660	4660	0
321	20250311	145100	57587569	4660	4660	4660	4660	0
322	20250311	145000	57587569	4660	4660	4660	4660	25
323	20250311	144900	57471069	4660	4660	4660	4660	122
324	20250311	144800	56902549	4660	4660	4660	4660	0
325	20250311	144700	56902549	4660	4660	4660	4660	0
326	20250311	144600	56902549	4660	4660	4660	4660	0
327	20250311	144500	56902549	4660	4660	4660	4660	0
328	20250311	144400	56902549	4660	4660	4660	4660	0
329	20250311	144300	56902549	4660	4660	4660	4660	0
330	20250311	144200	56902549	4660	4660	4660	4660	0
331	20250311	144100	56902549	4660	4660	4660	4660	0
332	20250311	144000	56902549	4660	4660	4660	4660	0
333	20250311	143900	56902549	4660	4660	4660	4660	221
334	20250311	143800	55872689	4670	4670	4670	4670	31
335	20250311	143700	55727919	4670	4675	4675	4670	372
336	20250311	143600	53990399	4680	4680	4680	4680	0
337	20250311	143500	53990399	4680	4680	4680	4680	0
338	20250311	143400	53990399	4680	4675	4680	4675	97
339	20250311	143300	53536909	4675	4675	4675	4675	0
340	20250311	143200	53536909	4675	4675	4675	4675	0
341	20250311	143100	53536909	4675	4675	4675	4675	0
342	20250311	143000	53536909	4675	4675	4675	4675	0
343	20250311	142900	53536909	4675	4675	4675	4675	4
344	20250311	142800	53518209	4675	4675	4675	4675	0
345	20250311	142700	53518209	4675	4675	4675	4675	0
346	20250311	142600	53518209	4675	4670	4675	4670	52
347	20250311	142500	53275359	4675	4675	4675	4675	1
348	20250311	142400	53270684	4675	4672	4675	4672	3
349	20250311	142300	53256665	4670	4670	4670	4670	0
350	20250311	142200	53256665	4670	4670	4670	4670	0
351	20250311	142100	53256665	4670	4670	4670	4670	0
352	20250311	142000	53256665	4670	4670	4670	4670	0
353	20250311	141900	53256665	4670	4670	4670	4670	0
354	20250311	141800	53256665	4670	4670	4670	4670	0
355	20250311	141700	53256665	4670	4675	4675	4670	200
356	20250311	141600	52322660	4677	4675	4677	4675	51
357	20250311	141500	52084233	4675	4675	4675	4675	0
358	20250311	141400	52084233	4675	4675	4675	4675	0
359	20250311	141300	52084233	4675	4675	4675	4675	50
360	20250311	141200	51850483	4675	4675	4675	4675	0
361	20250311	141100	51850483	4675	4675	4675	4675	0
362	20250311	141000	51850483	4675	4675	4675	4675	51
363	20250311	140900	51612058	4685	4685	4685	4685	0
364	20250311	140800	51612058	4685	4685	4685	4685	0
365	20250311	140700	51612058	4685	4685	4685	4685	0
366	20250311	140600	51612058	4685	4685	4685	4685	0
367	20250311	140500	51612058	4685	4685	4685	4685	0
368	20250311	140400	51612058	4685	4685	4685	4685	0
369	20250311	140300	51612058	4685	4685	4685	4685	0
370	20250311	140200	51612058	4685	4685	4685	4685	0
371	20250311	140100	51612058	4685	4685	4685	4685	0
372	20250311	140000	51612058	4685	4685	4685	4685	0
373	20250311	135900	51612058	4685	4685	4685	4685	0
374	20250311	135800	51612058	4685	4685	4685	4685	1
375	20250311	135700	51607373	4670	4670	4670	4670	0
376	20250311	135600	51607373	4670	4670	4670	4670	0
377	20250311	135500	51607373	4670	4670	4670	4670	0
378	20250311	135400	51607373	4670	4670	4670	4670	0
379	20250311	135300	51607373	4670	4670	4670	4670	0
380	20250311	135200	51607373	4670	4670	4670	4670	0
381	20250311	135100	51607373	4670	4680	4680	4670	50
382	20250311	135000	51373613	4685	4685	4685	4685	0
383	20250311	134900	51373613	4685	4685	4685	4685	0
384	20250311	134800	51373613	4685	4685	4685	4685	0
385	20250311	134700	51373613	4685	4685	4685	4685	0
386	20250311	134600	51373613	4685	4680	4685	4680	90
387	20250311	134500	50952023	4680	4680	4680	4680	0
388	20250311	134400	50952023	4680	4680	4680	4680	0
389	20250311	134300	50952023	4680	4680	4680	4680	0
390	20250311	134200	50952023	4680	4680	4680	4680	0
391	20250311	134100	50952023	4680	4680	4680	4680	0
392	20250311	134000	50952023	4680	4680	4680	4680	1
393	20250311	133900	50947343	4675	4675	4675	4675	1
394	20250311	133800	50942668	4685	4685	4685	4685	0
395	20250311	133700	50942668	4685	4685	4685	4685	1
396	20250311	133600	50937983	4660	4660	4660	4660	0
397	20250311	133500	50937983	4660	4660	4660	4660	0
398	20250311	133400	50937983	4660	4660	4660	4660	0
399	20250311	133300	50937983	4660	4660	4660	4660	0
400	20250311	133200	50937983	4660	4660	4660	4660	6
401	20250311	133100	50910023	4660	4660	4660	4660	0
402	20250311	133000	50910023	4660	4660	4660	4660	0
403	20250311	132900	50910023	4660	4660	4660	4660	0
404	20250311	132800	50910023	4660	4660	4660	4660	0
405	20250311	132700	50910023	4660	4660	4660	4660	0
406	20250311	132600	50910023	4660	4660	4660	4660	0
407	20250311	132500	50910023	4660	4660	4660	4660	0
408	20250311	132400	50910023	4660	4660	4660	4660	0
409	20250311	132300	50910023	4660	4660	4660	4660	0
410	20250311	132200	50910023	4660	4660	4660	4660	22
411	20250311	132100	50807503	4690	4680	4690	4680	2
412	20250311	132000	50798133	4660	4660	4660	4660	0
413	20250311	131900	50798133	4660	4660	4660	4660	0
414	20250311	131800	50798133	4660	4660	4660	4660	6
415	20250311	131700	50770173	4660	4660	4660	4660	0
416	20250311	131600	50770173	4660	4660	4660	4660	0
417	20250311	131500	50770173	4660	4660	4660	4660	0
418	20250311	131400	50770173	4660	4660	4660	4660	0
419	20250311	131300	50770173	4660	4660	4660	4660	0
420	20250311	131200	50770173	4660	4660	4660	4660	0
421	20250311	131100	50770173	4660	4660	4660	4660	0
422	20250311	131000	50770173	4660	4660	4660	4660	0
423	20250311	130900	50770173	4660	4660	4660	4660	0
424	20250311	130800	50770173	4660	4660	4660	4660	0
425	20250311	130700	50770173	4660	4660	4660	4660	0
426	20250311	130600	50770173	4660	4660	4660	4660	0
427	20250311	130500	50770173	4660	4660	4660	4660	0
428	20250311	130400	50770173	4660	4660	4660	4660	0
429	20250311	130300	50770173	4660	4660	4660	4660	0
430	20250311	130200	50770173	4660	4660	4660	4660	0
431	20250311	130100	50770173	4660	4660	4660	4660	0
432	20250311	130000	50770173	4660	4660	4660	4660	4
433	20250311	125900	50751533	4655	4655	4655	4655	0
434	20250311	125800	50751533	4655	4655	4655	4655	0
435	20250311	125700	50751533	4655	4655	4655	4655	0
436	20250311	125600	50751533	4655	4655	4655	4655	0
437	20250311	125500	50751533	4655	4655	4655	4655	0
438	20250311	125400	50751533	4655	4655	4655	4655	0
439	20250311	125300	50751533	4655	4665	4665	4655	668
440	20250311	125200	47638058	4685	4685	4685	4685	0
441	20250311	125100	47638058	4685	4685	4685	4685	0
442	20250311	125000	47638058	4685	4685	4685	4685	0
443	20250311	124900	47638058	4685	4685	4685	4685	0
444	20250311	124800	47638058	4685	4685	4685	4685	0
445	20250311	124700	47638058	4685	4685	4685	4685	0
446	20250311	124600	47638058	4685	4685	4685	4685	10
447	20250311	124500	47591208	4705	4705	4705	4705	0
448	20250311	124400	47591208	4705	4705	4705	4705	0
449	20250311	124300	47591208	4705	4705	4705	4705	0
450	20250311	124200	47591208	4705	4705	4705	4705	0
451	20250311	124100	47591208	4705	4705	4705	4705	0
452	20250311	124000	47591208	4705	4705	4705	4705	0
453	20250311	123900	47591208	4705	4705	4705	4705	0
454	20250311	123800	47591208	4705	4705	4705	4705	0
455	20250311	123700	47591208	4705	4705	4705	4705	0
456	20250311	123600	47591208	4705	4705	4705	4705	0
457	20250311	123500	47591208	4705	4705	4705	4705	0
458	20250311	123400	47591208	4705	4705	4705	4705	0
459	20250311	123300	47591208	4705	4705	4705	4705	0
460	20250311	123200	47591208	4705	4705	4705	4705	0
461	20250311	123100	47591208	4705	4705	4705	4705	0
462	20250311	123000	47591208	4705	4705	4705	4705	0
463	20250311	122900	47591208	4705	4705	4705	4705	0
464	20250311	122800	47591208	4705	4705	4705	4705	0
465	20250311	122700	47591208	4705	4705	4705	4705	0
466	20250311	122600	47591208	4705	4705	4705	4705	0
467	20250311	122500	47591208	4705	4705	4705	4705	0
468	20250311	122400	47591208	4705	4705	4705	4705	0
469	20250311	122300	47591208	4705	4705	4705	4705	0
470	20250311	122200	47591208	4705	4705	4705	4705	0
471	20250311	122100	47591208	4705	4705	4705	4705	0
472	20250311	122000	47591208	4705	4705	4705	4705	0
473	20250311	121900	47591208	4705	4705	4705	4705	0
474	20250311	121800	47591208	4705	4705	4705	4705	0
475	20250311	121700	47591208	4705	4705	4705	4705	0
476	20250311	121600	47591208	4705	4705	4705	4705	0
477	20250311	121500	47591208	4705	4705	4705	4705	0
478	20250311	121400	47591208	4705	4705	4705	4705	0
479	20250311	121300	47591208	4705	4705	4705	4705	0
480	20250311	121200	47591208	4705	4705	4705	4705	0
481	20250311	121100	47591208	4705	4705	4705	4705	0
482	20250311	121000	47591208	4705	4705	4705	4705	0
483	20250311	120900	47591208	4705	4705	4705	4705	0
484	20250311	120800	47591208	4705	4705	4705	4705	0
485	20250311	120700	47591208	4705	4705	4705	4705	0
486	20250311	120600	47591208	4705	4705	4705	4705	0
487	20250311	120500	47591208	4705	4705	4705	4705	0
488	20250311	120400	47591208	4705	4705	4705	4705	0
489	20250311	120300	47591208	4705	4705	4705	4705	0
490	20250311	120200	47591208	4705	4705	4705	4705	0
491	20250311	120100	47591208	4705	4705	4705	4705	0
492	20250311	120000	47591208	4705	4705	4705	4705	0
493	20250311	115900	47591208	4705	4705	4705	4705	0
494	20250311	115800	47591208	4705	4705	4705	4705	0
495	20250311	115700	47591208	4705	4705	4705	4705	0
496	20250311	115600	47591208	4705	4705	4705	4705	0
497	20250311	115500	47591208	4705	4675	4705	4660	1110
498	20250311	115400	42417328	4710	4710	4710	4710	0
499	20250311	115300	42417328	4710	4710	4710	4710	0
500	20250311	115200	42417328	4710	4710	4710	4710	0
501	20250311	115100	42417328	4710	4710	4710	4710	2
502	20250311	115000	42407908	4670	4670	4670	4670	0
503	20250311	114900	42407908	4670	4670	4670	4670	0
504	20250311	114800	42407908	4670	4670	4670	4670	0
505	20250311	114700	42407908	4670	4670	4670	4670	0
506	20250311	114600	42407908	4670	4670	4670	4670	10
507	20250311	114500	42361208	4710	4710	4710	4710	0
508	20250311	114400	42361208	4710	4710	4710	4710	0
509	20250311	114300	42361208	4710	4710	4710	4710	0
510	20250311	114200	42361208	4710	4710	4710	4710	0
511	20250311	114100	42361208	4710	4710	4710	4710	0
512	20250311	114000	42361208	4710	4710	4710	4710	21
513	20250311	113900	42262298	4700	4700	4700	4700	0
514	20250311	113800	42262298	4700	4700	4700	4700	0
515	20250311	113700	42262298	4700	4700	4700	4700	0
516	20250311	113600	42262298	4700	4700	4700	4700	0
517	20250311	113500	42262298	4700	4700	4700	4700	0
518	20250311	113400	42262298	4700	4700	4700	4700	0
519	20250311	113300	42262298	4700	4700	4700	4700	0
520	20250311	113200	42262298	4700	4700	4700	4700	0
521	20250311	113100	42262298	4700	4700	4700	4700	0
522	20250311	113000	42262298	4700	4700	4700	4700	5
523	20250311	112900	42238798	4700	4700	4700	4700	0
524	20250311	112800	42238798	4700	4700	4700	4700	0
525	20250311	112700	42238798	4700	4700	4700	4700	0
526	20250311	112600	42238798	4700	4700	4700	4700	0
527	20250311	112500	42238798	4700	4700	4700	4700	0
528	20250311	112400	42238798	4700	4690	4700	4690	47
529	20250311	112300	42018348	4660	4660	4660	4660	30
530	20250311	112200	41878548	4690	4690	4690	4690	0
531	20250311	112100	41878548	4690	4690	4690	4690	0
532	20250311	112000	41878548	4690	4690	4690	4690	0
533	20250311	111900	41878548	4690	4690	4690	4690	0
534	20250311	111800	41878548	4690	4690	4690	4690	0
535	20250311	111700	41878548	4690	4690	4690	4690	0
536	20250311	111600	41878548	4690	4690	4690	4690	0
537	20250311	111500	41878548	4690	4690	4690	4690	0
538	20250311	111400	41878548	4690	4690	4690	4690	0
539	20250311	111300	41878548	4690	4690	4690	4690	0
540	20250311	111200	41878548	4690	4690	4690	4690	0
541	20250311	111100	41878548	4690	4690	4690	4690	0
542	20250311	111000	41878548	4690	4690	4690	4690	0
543	20250311	110900	41878548	4690	4690	4690	4690	0
544	20250311	110800	41878548	4690	4690	4690	4690	0
545	20250311	110700	41878548	4690	4690	4690	4690	0
546	20250311	110600	41878548	4690	4690	4690	4690	1
547	20250311	110500	41873858	4690	4690	4690	4690	1
548	20250311	110400	41869168	4660	4660	4660	4660	1
549	20250311	110300	41864508	4690	4690	4690	4690	0
550	20250311	110200	41864508	4690	4690	4690	4690	0
551	20250311	110100	41864508	4690	4690	4690	4690	0
552	20250311	110000	41864508	4690	4690	4690	4690	0
553	20250311	105900	41864508	4690	4690	4690	4690	0
554	20250311	105800	41864508	4690	4690	4690	4690	0
555	20250311	105700	41864508	4690	4690	4690	4690	0
556	20250311	105600	41864508	4690	4690	4690	4690	0
557	20250311	105500	41864508	4690	4690	4690	4690	0
558	20250311	105400	41864508	4690	4690	4690	4690	0
559	20250311	105300	41864508	4690	4690	4690	4690	1
560	20250311	105200	41859818	4660	4660	4660	4660	0
561	20250311	105100	41859818	4660	4660	4660	4660	0
562	20250311	105000	41859818	4660	4660	4660	4660	0
563	20250311	104900	41859818	4660	4660	4660	4660	0
564	20250311	104800	41859818	4660	4660	4660	4660	99
565	20250311	104700	41398478	4655	4645	4655	4645	17
566	20250311	104600	41319413	4645	4645	4645	4645	0
567	20250311	104500	41319413	4645	4645	4645	4645	0
568	20250311	104400	41319413	4645	4645	4645	4645	0
569	20250311	104300	41319413	4645	4645	4645	4645	0
570	20250311	104200	41319413	4645	4645	4645	4645	1
571	20250311	104100	41314768	4610	4610	4610	4610	0
572	20250311	104000	41314768	4610	4610	4610	4610	0
573	20250311	103900	41314768	4610	4610	4610	4610	0
574	20250311	103800	41314768	4610	4610	4610	4610	1
575	20250311	103700	41310158	4620	4620	4620	4620	0
576	20250311	103600	41310158	4620	4620	4620	4620	0
577	20250311	103500	41310158	4620	4620	4620	4620	0
578	20250311	103400	41310158	4620	4615	4620	4615	170
579	20250311	103300	40525043	4615	4615	4615	4615	0
580	20250311	103200	40525043	4615	4615	4615	4615	1
581	20250311	103100	40520428	4605	4610	4610	4605	462
582	20250311	103000	38391758	4615	4615	4615	4615	9
583	20250311	102900	38350223	4610	4610	4610	4610	0
584	20250311	102800	38350223	4610	4610	4610	4610	0
585	20250311	102700	38350223	4610	4610	4610	4610	0
586	20250311	102600	38350223	4610	4610	4610	4610	0
587	20250311	102500	38350223	4610	4610	4610	4610	0
588	20250311	102400	38350223	4610	4610	4610	4610	0
589	20250311	102300	38350223	4610	4610	4610	4610	0
590	20250311	102200	38350223	4610	4610	4610	4610	0
591	20250311	102100	38350223	4610	4610	4610	4610	0
592	20250311	102000	38350223	4610	4615	4615	4610	89
593	20250311	101900	37939883	4620	4620	4620	4620	0
594	20250311	101800	37939883	4620	4620	4620	4620	37
595	20250311	101700	37768943	4620	4620	4620	4620	0
596	20250311	101600	37768943	4620	4620	4620	4620	0
597	20250311	101500	37768943	4620	4620	4620	4620	1
598	20250311	101400	37764323	4620	4620	4620	4620	100
599	20250311	101300	37302323	4625	4625	4625	4625	0
600	20250311	101200	37302323	4625	4625	4625	4625	0
601	20250311	101100	37302323	4625	4625	4625	4625	17
602	20250311	101000	37223698	4625	4625	4625	4625	1
603	20250311	100900	37219073	4625	4625	4625	4625	0
604	20250311	100800	37219073	4625	4620	4625	4620	2
605	20250311	100700	37209828	4605	4605	4605	4605	30
606	20250311	100600	37071678	4605	4625	4625	4605	202
607	20250311	100500	36141398	4610	4610	4610	4610	30
608	20250311	100400	36003098	4625	4625	4625	4625	0
609	20250311	100300	36003098	4625	4625	4625	4625	0
610	20250311	100200	36003098	4625	4625	4625	4625	1
611	20250311	100100	35998473	4620	4620	4620	4620	0
612	20250311	100000	35998473	4620	4620	4620	4620	1
613	20250311	095900	35993853	4620	4625	4625	4620	87
614	20250311	095800	35591523	4625	4625	4625	4625	868
615	20250311	095700	31577023	4625	4625	4625	4625	132
616	20250311	095600	30966523	4625	4625	4625	4625	0
617	20250311	095500	30966523	4625	4625	4625	4625	190
618	20250311	095400	30087773	4625	4625	4625	4625	903
619	20250311	095300	25911398	4610	4625	4625	4610	315
620	20250311	095200	24455503	4625	4625	4625	4625	0
621	20250311	095100	24455503	4625	4630	4630	4625	177
622	20250311	095000	23636728	4655	4655	4655	4655	0
623	20250311	094900	23636728	4655	4655	4655	4655	1
624	20250311	094800	23632073	4625	4625	4625	4625	0
625	20250311	094700	23632073	4625	4625	4625	4625	99
626	20250311	094600	23174198	4650	4650	4650	4650	118
627	20250311	094500	22625498	4650	4650	4650	4650	0
628	20250311	094400	22625498	4650	4650	4650	4650	1
629	20250311	094300	22620848	4635	4635	4635	4635	13
630	20250311	094200	22560593	4625	4625	4625	4625	0
631	20250311	094100	22560593	4625	4625	4625	4625	5
632	20250311	094000	22537468	4645	4645	4645	4645	0
633	20250311	093900	22537468	4645	4645	4645	4645	0
634	20250311	093800	22537468	4645	4645	4645	4645	0
635	20250311	093700	22537468	4645	4645	4645	4645	0
636	20250311	093600	22537468	4645	4645	4645	4645	0
637	20250311	093500	22537468	4645	4645	4645	4645	0
638	20250311	093400	22537468	4645	4645	4645	4645	5
639	20250311	093300	22514243	4650	4650	4650	4650	0
640	20250311	093200	22514243	4650	4650	4650	4650	0
641	20250311	093100	22514243	4650	4650	4650	4650	1
642	20250311	093000	22509593	4625	4650	4650	4625	123
643	20250311	092900	21940143	4650	4650	4650	4650	0
644	20250311	092800	21940143	4650	4650	4650	4650	0
645	20250311	092700	21940143	4650	4650	4650	4650	0
646	20250311	092600	21940143	4650	4650	4650	4650	8
647	20250311	092500	21902943	4650	4640	4650	4625	1994
648	20250311	092400	12670813	4650	4650	4650	4650	0
649	20250311	092300	12670813	4650	4645	4650	4645	8
650	20250311	092200	12633638	4645	4645	4645	4645	1
651	20250311	092100	12628993	4645	4610	4650	4610	97
652	20250311	092000	12179493	4620	4580	4620	4580	91
653	20250311	091900	11759343	4545	4590	4592	4545	306
654	20250311	091800	10362199	4590	4622	4622	4537	232
655	20250311	091700	9307310	4540	4540	4540	4540	0
656	20250311	091600	9307310	4540	4610	4610	4540	621
657	20250311	091500	6459320	4685	4685	4685	4685	1
658	20250311	091400	6454635	4685	4667	4685	4605	501
659	20250311	091300	4142900	4640	4640	4640	4640	0
660	20250311	091200	4142900	4640	4640	4640	4640	0
661	20250311	091100	4142900	4640	4640	4640	4640	102
662	20250311	091000	3669620	4640	4635	4640	4635	18
663	20250311	090900	3586150	4650	4650	4650	4650	0
664	20250311	090800	3586150	4650	4650	4650	4650	0
665	20250311	090700	3586150	4650	4650	4650	4650	0
666	20250311	090600	3586150	4650	4655	4655	4650	91
667	20250311	090500	3162650	4700	4700	4700	4700	1
668	20250311	090400	3157950	4700	4700	4700	4700	0
669	20250311	090300	3157950	4700	4700	4700	4700	1
670	20250311	090200	3153250	4695	4695	4700	4695	71
671	20250311	090100	2819900	4700	4710	4710	4530	177
672	20250311	090000	1990250	4750	4750	4750	4750	419