KissMeData/350520/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	212900	96886145	4130	4130	4130	4130	511
3	20250319	212800	96886145	4130	4130	4130	4130	0
4	20250319	212700	96886145	4130	4130	4130	4130	0
5	20250319	212600	96886145	4130	4130	4130	4130	0
6	20250319	212500	96886145	4130	4130	4130	4130	0
7	20250319	212400	96886145	4130	4130	4130	4130	0
8	20250319	212300	96886145	4130	4130	4130	4130	0
9	20250319	212200	96886145	4130	4130	4130	4130	0
10	20250319	212100	96886145	4130	4130	4130	4130	0
11	20250319	212000	96886145	4130	4130	4130	4130	0
12	20250319	211900	96886145	4130	4130	4130	4130	0
13	20250319	211800	96886145	4130	4130	4130	4130	0
14	20250319	211700	96886145	4130	4130	4130	4130	0
15	20250319	211600	96886145	4130	4130	4130	4130	0
16	20250319	211500	96886145	4130	4130	4130	4130	0
17	20250319	211400	96886145	4130	4130	4130	4130	0
18	20250319	211300	96886145	4130	4130	4130	4130	0
19	20250319	211200	96886145	4130	4130	4130	4130	0
20	20250319	211100	96886145	4130	4130	4130	4130	0
21	20250319	211000	96886145	4130	4130	4130	4130	0
22	20250319	210900	96886145	4130	4130	4130	4130	0
23	20250319	210800	96886145	4130	4130	4130	4130	0
24	20250319	210700	96886145	4130	4130	4130	4130	0
25	20250319	210600	96886145	4130	4130	4130	4130	0
26	20250319	210500	96886145	4130	4130	4130	4130	0
27	20250319	210400	96886145	4130	4130	4130	4130	0
28	20250319	210300	96886145	4130	4130	4130	4130	0
29	20250319	210200	96886145	4130	4130	4130	4130	0
30	20250319	210100	96886145	4130	4130	4130	4130	0
31	20250319	210000	96886145	4130	4130	4130	4130	0
32	20250319	205900	96886145	4130	4130	4130	4130	511
33	20250319	205800	96886145	4130	4130	4130	4130	0
34	20250319	205700	96886145	4130	4130	4130	4130	0
35	20250319	205600	96886145	4130	4130	4130	4130	0
36	20250319	205500	96886145	4130	4130	4130	4130	0
37	20250319	205400	96886145	4130	4130	4130	4130	0
38	20250319	205300	96886145	4130	4130	4130	4130	0
39	20250319	205200	96886145	4130	4130	4130	4130	0
40	20250319	205100	96886145	4130	4130	4130	4130	0
41	20250319	205000	96886145	4130	4130	4130	4130	0
42	20250319	204900	96886145	4130	4130	4130	4130	0
43	20250319	204800	96886145	4130	4130	4130	4130	0
44	20250319	204700	96886145	4130	4130	4130	4130	0
45	20250319	204600	96886145	4130	4130	4130	4130	0
46	20250319	204500	96886145	4130	4130	4130	4130	0
47	20250319	204400	96886145	4130	4130	4130	4130	0
48	20250319	204300	96886145	4130	4130	4130	4130	0
49	20250319	204200	96886145	4130	4130	4130	4130	0
50	20250319	204100	96886145	4130	4130	4130	4130	0
51	20250319	204000	96886145	4130	4130	4130	4130	0
52	20250319	203900	96886145	4130	4130	4130	4130	0
53	20250319	203800	96886145	4130	4130	4130	4130	0
54	20250319	203700	96886145	4130	4130	4130	4130	0
55	20250319	203600	96886145	4130	4130	4130	4130	0
56	20250319	203500	96886145	4130	4130	4130	4130	0
57	20250319	203400	96886145	4130	4130	4130	4130	0
58	20250319	203300	96886145	4130	4130	4130	4130	0
59	20250319	203200	96886145	4130	4130	4130	4130	0
60	20250319	203100	96886145	4130	4130	4130	4130	0
61	20250319	203000	96886145	4130	4130	4130	4130	0
62	20250319	202900	96886145	4130	4130	4130	4130	511
63	20250319	202800	96886145	4130	4130	4130	4130	0
64	20250319	202700	96886145	4130	4130	4130	4130	0
65	20250319	202600	96886145	4130	4130	4130	4130	0
66	20250319	202500	96886145	4130	4130	4130	4130	0
67	20250319	202400	96886145	4130	4130	4130	4130	0
68	20250319	202300	96886145	4130	4130	4130	4130	0
69	20250319	202200	96886145	4130	4130	4130	4130	0
70	20250319	202100	96886145	4130	4130	4130	4130	0
71	20250319	202000	96886145	4130	4130	4130	4130	0
72	20250319	201900	96886145	4130	4130	4130	4130	0
73	20250319	201800	96886145	4130	4130	4130	4130	0
74	20250319	201700	96886145	4130	4130	4130	4130	0
75	20250319	201600	96886145	4130	4130	4130	4130	0
76	20250319	201500	96886145	4130	4130	4130	4130	0
77	20250319	201400	96886145	4130	4130	4130	4130	0
78	20250319	201300	96886145	4130	4130	4130	4130	0
79	20250319	201200	96886145	4130	4130	4130	4130	0
80	20250319	201100	96886145	4130	4130	4130	4130	0
81	20250319	201000	96886145	4130	4130	4130	4130	0
82	20250319	200900	96886145	4130	4130	4130	4130	0
83	20250319	200800	96886145	4130	4130	4130	4130	0
84	20250319	200700	96886145	4130	4130	4130	4130	0
85	20250319	200600	96886145	4130	4130	4130	4130	0
86	20250319	200500	96886145	4130	4130	4130	4130	0
87	20250319	200400	96886145	4130	4130	4130	4130	0
88	20250319	200300	96886145	4130	4130	4130	4130	0
89	20250319	200200	96886145	4130	4130	4130	4130	0
90	20250319	200100	96886145	4130	4130	4130	4130	0
91	20250319	200000	96886145	4130	4130	4130	4130	0
92	20250319	195900	96886145	4130	4130	4130	4130	511
93	20250319	195800	96886145	4130	4130	4130	4130	0
94	20250319	195700	96886145	4130	4130	4130	4130	0
95	20250319	195600	96886145	4130	4130	4130	4130	0
96	20250319	195500	96886145	4130	4130	4130	4130	0
97	20250319	195400	96886145	4130	4130	4130	4130	0
98	20250319	195300	96886145	4130	4130	4130	4130	0
99	20250319	195200	96886145	4130	4130	4130	4130	0
100	20250319	195100	96886145	4130	4130	4130	4130	0
101	20250319	195000	96886145	4130	4130	4130	4130	0
102	20250319	194900	96886145	4130	4130	4130	4130	0
103	20250319	194800	96886145	4130	4130	4130	4130	0
104	20250319	194700	96886145	4130	4130	4130	4130	0
105	20250319	194600	96886145	4130	4130	4130	4130	0
106	20250319	194500	96886145	4130	4130	4130	4130	0
107	20250319	194400	96886145	4130	4130	4130	4130	0
108	20250319	194300	96886145	4130	4130	4130	4130	0
109	20250319	194200	96886145	4130	4130	4130	4130	0
110	20250319	194100	96886145	4130	4130	4130	4130	0
111	20250319	194000	96886145	4130	4130	4130	4130	0
112	20250319	193900	96886145	4130	4130	4130	4130	0
113	20250319	193800	96886145	4130	4130	4130	4130	0
114	20250319	193700	96886145	4130	4130	4130	4130	0
115	20250319	193600	96886145	4130	4130	4130	4130	0
116	20250319	193500	96886145	4130	4130	4130	4130	0
117	20250319	193400	96886145	4130	4130	4130	4130	0
118	20250319	193300	96886145	4130	4130	4130	4130	0
119	20250319	193200	96886145	4130	4130	4130	4130	0
120	20250319	193100	96886145	4130	4130	4130	4130	0
121	20250319	193000	96886145	4130	4130	4130	4130	0
122	20250319	192900	96886145	4130	4130	4130	4130	511
123	20250319	192800	96886145	4130	4130	4130	4130	0
124	20250319	192700	96886145	4130	4130	4130	4130	0
125	20250319	192600	96886145	4130	4130	4130	4130	0
126	20250319	192500	96886145	4130	4130	4130	4130	0
127	20250319	192400	96886145	4130	4130	4130	4130	0
128	20250319	192300	96886145	4130	4130	4130	4130	0
129	20250319	192200	96886145	4130	4130	4130	4130	0
130	20250319	192100	96886145	4130	4130	4130	4130	0
131	20250319	192000	96886145	4130	4130	4130	4130	0
132	20250319	191900	96886145	4130	4130	4130	4130	0
133	20250319	191800	96886145	4130	4130	4130	4130	0
134	20250319	191700	96886145	4130	4130	4130	4130	0
135	20250319	191600	96886145	4130	4130	4130	4130	0
136	20250319	191500	96886145	4130	4130	4130	4130	0
137	20250319	191400	96886145	4130	4130	4130	4130	0
138	20250319	191300	96886145	4130	4130	4130	4130	0
139	20250319	191200	96886145	4130	4130	4130	4130	0
140	20250319	191100	96886145	4130	4130	4130	4130	0
141	20250319	191000	96886145	4130	4130	4130	4130	0
142	20250319	190900	96886145	4130	4130	4130	4130	0
143	20250319	190800	96886145	4130	4130	4130	4130	0
144	20250319	190700	96886145	4130	4130	4130	4130	0
145	20250319	190600	96886145	4130	4130	4130	4130	0
146	20250319	190500	96886145	4130	4130	4130	4130	0
147	20250319	190400	96886145	4130	4130	4130	4130	0
148	20250319	190300	96886145	4130	4130	4130	4130	0
149	20250319	190200	96886145	4130	4130	4130	4130	0
150	20250319	190100	96886145	4130	4130	4130	4130	0
151	20250319	190000	96886145	4130	4130	4130	4130	0
152	20250319	185900	96886145	4130	4130	4130	4130	511
153	20250319	185800	96886145	4130	4130	4130	4130	0
154	20250319	185700	96886145	4130	4130	4130	4130	0
155	20250319	185600	96886145	4130	4130	4130	4130	0
156	20250319	185500	96886145	4130	4130	4130	4130	0
157	20250319	185400	96886145	4130	4130	4130	4130	0
158	20250319	185300	96886145	4130	4130	4130	4130	0
159	20250319	185200	96886145	4130	4130	4130	4130	0
160	20250319	185100	96886145	4130	4130	4130	4130	0
161	20250319	185000	96886145	4130	4130	4130	4130	0
162	20250319	184900	96886145	4130	4130	4130	4130	0
163	20250319	184800	96886145	4130	4130	4130	4130	0
164	20250319	184700	96886145	4130	4130	4130	4130	0
165	20250319	184600	96886145	4130	4130	4130	4130	0
166	20250319	184500	96886145	4130	4130	4130	4130	0
167	20250319	184400	96886145	4130	4130	4130	4130	0
168	20250319	184300	96886145	4130	4130	4130	4130	0
169	20250319	184200	96886145	4130	4130	4130	4130	0
170	20250319	184100	96886145	4130	4130	4130	4130	0
171	20250319	184000	96886145	4130	4130	4130	4130	0
172	20250319	183900	96886145	4130	4130	4130	4130	0
173	20250319	183800	96886145	4130	4130	4130	4130	0
174	20250319	183700	96886145	4130	4130	4130	4130	0
175	20250319	183600	96886145	4130	4130	4130	4130	0
176	20250319	183500	96886145	4130	4130	4130	4130	0
177	20250319	183400	96886145	4130	4130	4130	4130	0
178	20250319	183300	96886145	4130	4130	4130	4130	0
179	20250319	183200	96886145	4130	4130	4130	4130	0
180	20250319	183100	96886145	4130	4130	4130	4130	0
181	20250319	183000	96886145	4130	4130	4130	4130	0
182	20250319	182900	96886145	4130	4130	4130	4130	511
183	20250319	182800	96886145	4130	4130	4130	4130	0
184	20250319	182700	96886145	4130	4130	4130	4130	0
185	20250319	182600	96886145	4130	4130	4130	4130	0
186	20250319	182500	96886145	4130	4130	4130	4130	0
187	20250319	182400	96886145	4130	4130	4130	4130	0
188	20250319	182300	96886145	4130	4130	4130	4130	0
189	20250319	182200	96886145	4130	4130	4130	4130	0
190	20250319	182100	96886145	4130	4130	4130	4130	0
191	20250319	182000	96886145	4130	4130	4130	4130	0
192	20250319	181900	96886145	4130	4130	4130	4130	0
193	20250319	181800	96886145	4130	4130	4130	4130	0
194	20250319	181700	96886145	4130	4130	4130	4130	0
195	20250319	181600	96886145	4130	4130	4130	4130	0
196	20250319	181500	96886145	4130	4130	4130	4130	0
197	20250319	181400	96886145	4130	4130	4130	4130	0
198	20250319	181300	96886145	4130	4130	4130	4130	0
199	20250319	181200	96886145	4130	4130	4130	4130	0
200	20250319	181100	96886145	4130	4130	4130	4130	0
201	20250319	181000	96886145	4130	4130	4130	4130	0
202	20250319	180900	96886145	4130	4130	4130	4130	0
203	20250319	180800	96886145	4130	4130	4130	4130	0
204	20250319	180700	96886145	4130	4130	4130	4130	0
205	20250319	180600	96886145	4130	4130	4130	4130	0
206	20250319	180500	96886145	4130	4130	4130	4130	0
207	20250319	180400	96886145	4130	4130	4130	4130	0
208	20250319	180300	96886145	4130	4130	4130	4130	0
209	20250319	180200	96886145	4130	4130	4130	4130	0
210	20250319	180100	96886145	4130	4130	4130	4130	0
211	20250319	180000	96886145	4130	4130	4130	4130	0
212	20250319	175900	96886145	4130	4130	4130	4130	511
213	20250319	175800	96886145	4130	4130	4130	4130	0
214	20250319	175700	96886145	4130	4130	4130	4130	0
215	20250319	175600	96886145	4130	4130	4130	4130	0
216	20250319	175500	96886145	4130	4130	4130	4130	0
217	20250319	175400	96886145	4130	4130	4130	4130	0
218	20250319	175300	96886145	4130	4130	4130	4130	0
219	20250319	175200	96886145	4130	4130	4130	4130	0
220	20250319	175100	96886145	4130	4130	4130	4130	0
221	20250319	175000	96886145	4130	4130	4130	4130	0
222	20250319	174900	96886145	4130	4130	4130	4130	0
223	20250319	174800	96886145	4130	4130	4130	4130	0
224	20250319	174700	96886145	4130	4130	4130	4130	0
225	20250319	174600	96886145	4130	4130	4130	4130	0
226	20250319	174500	96886145	4130	4130	4130	4130	0
227	20250319	174400	96886145	4130	4130	4130	4130	0
228	20250319	174300	96886145	4130	4130	4130	4130	0
229	20250319	174200	96886145	4130	4130	4130	4130	0
230	20250319	174100	96886145	4130	4130	4130	4130	0
231	20250319	174000	96886145	4130	4130	4130	4130	0
232	20250319	173900	96886145	4130	4130	4130	4130	0
233	20250319	173800	96886145	4130	4130	4130	4130	0
234	20250319	173700	96886145	4130	4130	4130	4130	0
235	20250319	173600	96886145	4130	4130	4130	4130	0
236	20250319	173500	96886145	4130	4130	4130	4130	0
237	20250319	173400	96886145	4130	4130	4130	4130	0
238	20250319	173300	96886145	4130	4130	4130	4130	0
239	20250319	173200	96886145	4130	4130	4130	4130	0
240	20250319	173100	96886145	4130	4130	4130	4130	0
241	20250319	173000	96886145	4130	4130	4130	4130	0
242	20250319	172900	96886145	4130	4130	4130	4130	511
243	20250319	172800	96886145	4130	4130	4130	4130	0
244	20250319	172700	96886145	4130	4130	4130	4130	0
245	20250319	172600	96886145	4130	4130	4130	4130	0
246	20250319	172500	96886145	4130	4130	4130	4130	0
247	20250319	172400	96886145	4130	4130	4130	4130	0
248	20250319	172300	96886145	4130	4130	4130	4130	0
249	20250319	172200	96886145	4130	4130	4130	4130	0
250	20250319	172100	96886145	4130	4130	4130	4130	0
251	20250319	172000	96886145	4130	4130	4130	4130	0
252	20250319	171900	96886145	4130	4130	4130	4130	0
253	20250319	171800	96886145	4130	4130	4130	4130	0
254	20250319	171700	96886145	4130	4130	4130	4130	0
255	20250319	171600	96886145	4130	4130	4130	4130	0
256	20250319	171500	96886145	4130	4130	4130	4130	0
257	20250319	171400	96886145	4130	4130	4130	4130	0
258	20250319	171300	96886145	4130	4130	4130	4130	0
259	20250319	171200	96886145	4130	4130	4130	4130	0
260	20250319	171100	96886145	4130	4130	4130	4130	0
261	20250319	171000	96886145	4130	4130	4130	4130	0
262	20250319	170900	96886145	4130	4130	4130	4130	0
263	20250319	170800	96886145	4130	4130	4130	4130	0
264	20250319	170700	96886145	4130	4130	4130	4130	0
265	20250319	170600	96886145	4130	4130	4130	4130	0
266	20250319	170500	96886145	4130	4130	4130	4130	0
267	20250319	170400	96886145	4130	4130	4130	4130	0
268	20250319	170300	96886145	4130	4130	4130	4130	0
269	20250319	170200	96886145	4130	4130	4130	4130	0
270	20250319	170100	96886145	4130	4130	4130	4130	0
271	20250319	170000	96886145	4130	4130	4130	4130	0
272	20250319	165900	96886145	4130	4130	4130	4130	511
273	20250319	165800	96886145	4130	4130	4130	4130	0
274	20250319	165700	96886145	4130	4130	4130	4130	0
275	20250319	165600	96886145	4130	4130	4130	4130	0
276	20250319	165500	96886145	4130	4130	4130	4130	0
277	20250319	165400	96886145	4130	4130	4130	4130	0
278	20250319	165300	96886145	4130	4130	4130	4130	0
279	20250319	165200	96886145	4130	4130	4130	4130	0
280	20250319	165100	96886145	4130	4130	4130	4130	0
281	20250319	165000	96886145	4130	4130	4130	4130	0
282	20250319	164900	96886145	4130	4130	4130	4130	0
283	20250319	164800	96886145	4130	4130	4130	4130	0
284	20250319	164700	96886145	4130	4130	4130	4130	0
285	20250319	164600	96886145	4130	4130	4130	4130	0
286	20250319	164500	96886145	4130	4130	4130	4130	0
287	20250319	164400	96886145	4130	4130	4130	4130	0
288	20250319	164300	96886145	4130	4130	4130	4130	0
289	20250319	164200	96886145	4130	4130	4130	4130	0
290	20250319	164100	96886145	4130	4130	4130	4130	0
291	20250319	164000	96886145	4130	4130	4130	4130	0
292	20250319	163900	96886145	4130	4130	4130	4130	0
293	20250319	163800	96886145	4130	4130	4130	4130	0
294	20250319	163700	96886145	4130	4130	4130	4130	0
295	20250319	163600	96886145	4130	4130	4130	4130	0
296	20250319	163500	96886145	4130	4130	4130	4130	0
297	20250319	163400	96886145	4130	4130	4130	4130	0
298	20250319	163300	96886145	4130	4130	4130	4130	0
299	20250319	163200	96886145	4130	4130	4130	4130	0
300	20250319	163100	96886145	4130	4130	4130	4130	0
301	20250319	163000	96886145	4130	4130	4130	4130	0
302	20250319	162900	96886145	4130	4130	4130	4130	511
303	20250319	162800	96886145	4130	4130	4130	4130	0
304	20250319	162700	96886145	4130	4130	4130	4130	0
305	20250319	162600	96886145	4130	4130	4130	4130	0
306	20250319	162500	96886145	4130	4130	4130	4130	0
307	20250319	162400	96886145	4130	4130	4130	4130	0
308	20250319	162300	96886145	4130	4130	4130	4130	0
309	20250319	162200	96886145	4130	4130	4130	4130	0
310	20250319	162100	96886145	4130	4130	4130	4130	0
311	20250319	162000	96886145	4130	4130	4130	4130	0
312	20250319	161900	96886145	4130	4130	4130	4130	0
313	20250319	161800	96886145	4130	4130	4130	4130	0
314	20250319	161700	96886145	4130	4130	4130	4130	0
315	20250319	161600	96886145	4130	4130	4130	4130	0
316	20250319	161500	96886145	4130	4130	4130	4130	0
317	20250319	161400	96886145	4130	4130	4130	4130	0
318	20250319	161300	96886145	4130	4130	4130	4130	0
319	20250319	161200	96886145	4130	4130	4130	4130	0
320	20250319	161100	96886145	4130	4130	4130	4130	0
321	20250319	161000	96886145	4130	4130	4130	4130	0
322	20250319	160900	96886145	4130	4130	4130	4130	0
323	20250319	160800	96886145	4130	4130	4130	4130	0
324	20250319	160700	96886145	4130	4130	4130	4130	0
325	20250319	160600	96886145	4130	4130	4130	4130	0
326	20250319	160500	96886145	4130	4130	4130	4130	0
327	20250319	160400	96886145	4130	4130	4130	4130	0
328	20250319	160300	96886145	4130	4130	4130	4130	0
329	20250319	160200	96886145	4130	4130	4130	4130	0
330	20250319	160100	96886145	4130	4130	4130	4130	0
331	20250319	160000	96886145	4130	4130	4130	4130	0
332	20250319	155900	96886145	4130	4130	4130	4130	511
333	20250319	155800	96886145	4130	4130	4130	4130	0
334	20250319	155700	96886145	4130	4130	4130	4130	0
335	20250319	155600	96886145	4130	4130	4130	4130	0
336	20250319	155500	96886145	4130	4130	4130	4130	0
337	20250319	155400	96886145	4130	4130	4130	4130	0
338	20250319	155300	96886145	4130	4130	4130	4130	0
339	20250319	155200	96886145	4130	4130	4130	4130	0
340	20250319	155100	96886145	4130	4130	4130	4130	0
341	20250319	155000	96886145	4130	4130	4130	4130	0
342	20250319	154900	96886145	4130	4130	4130	4130	0
343	20250319	154800	96886145	4130	4130	4130	4130	0
344	20250319	154700	96886145	4130	4130	4130	4130	0
345	20250319	154600	96886145	4130	4130	4130	4130	0
346	20250319	154500	96886145	4130	4130	4130	4130	0
347	20250319	154400	96886145	4130	4130	4130	4130	0
348	20250319	154300	96886145	4130	4130	4130	4130	0
349	20250319	154200	96886145	4130	4130	4130	4130	0
350	20250319	154100	96886145	4130	4130	4130	4130	0
351	20250319	154000	96886145	4130	4130	4130	4130	0
352	20250319	153900	96886145	4130	4130	4130	4130	0
353	20250319	153800	96886145	4130	4130	4130	4130	0
354	20250319	153700	96886145	4130	4130	4130	4130	0
355	20250319	153600	96886145	4130	4130	4130	4130	0
356	20250319	153500	96886145	4130	4130	4130	4130	0
357	20250319	153400	96886145	4130	4130	4130	4130	0
358	20250319	153300	96886145	4130	4130	4130	4130	0
359	20250319	153200	96886145	4130	4130	4130	4130	0
360	20250319	153100	96886145	4130	4130	4130	4130	0
361	20250319	153000	96886145	4130	4130	4130	4130	511
362	20250319	152900	94775715	4130	4130	4130	4130	0
363	20250319	152800	94775715	4130	4130	4130	4130	0
364	20250319	152700	94775715	4130	4130	4130	4130	0
365	20250319	152600	94775715	4130	4130	4130	4130	0
366	20250319	152500	94775715	4130	4130	4130	4130	0
367	20250319	152400	94775715	4130	4130	4130	4130	0
368	20250319	152300	94775715	4130	4130	4130	4130	0
369	20250319	152200	94775715	4130	4130	4130	4130	0
370	20250319	152100	94775715	4130	4130	4130	4130	0
371	20250319	152000	94775715	4130	4130	4130	4130	0
372	20250319	151900	94775715	4130	4130	4130	4130	0
373	20250319	151800	94775715	4130	4130	4130	4130	0
374	20250319	151700	94775715	4130	4130	4130	4130	0
375	20250319	151600	94775715	4130	4130	4130	4130	35
376	20250319	151500	94631165	4130	4130	4130	4130	459
377	20250319	151400	92735495	4130	4130	4130	4130	0
378	20250319	151300	92735495	4130	4130	4130	4130	0
379	20250319	151200	92735495	4130	4130	4130	4130	9
380	20250319	151100	92698325	4125	4125	4125	4125	0
381	20250319	151000	92698325	4125	4125	4125	4125	0
382	20250319	150900	92698325	4125	4125	4125	4125	0
383	20250319	150800	92698325	4125	4125	4125	4125	0
384	20250319	150700	92698325	4125	4125	4125	4125	0
385	20250319	150600	92698325	4125	4125	4125	4125	0
386	20250319	150500	92698325	4125	4125	4125	4125	0
387	20250319	150400	92698325	4125	4125	4125	4125	0
388	20250319	150300	92698325	4125	4125	4125	4125	0
389	20250319	150200	92698325	4125	4125	4125	4125	0
390	20250319	150100	92698325	4125	4125	4125	4125	0
391	20250319	150000	92698325	4125	4125	4125	4125	266
392	20250319	145900	91601075	4125	4125	4125	4125	0
393	20250319	145800	91601075	4125	4125	4125	4125	0
394	20250319	145700	91601075	4125	4125	4125	4125	9
395	20250319	145600	91563950	4125	4125	4125	4125	0
396	20250319	145500	91563950	4125	4125	4125	4125	0
397	20250319	145400	91563950	4125	4125	4125	4125	0
398	20250319	145300	91563950	4125	4125	4125	4125	8
399	20250319	145200	91530950	4125	4125	4125	4125	0
400	20250319	145100	91530950	4125	4125	4125	4125	0
401	20250319	145000	91530950	4125	4125	4125	4125	9
402	20250319	144900	91493825	4125	4125	4125	4125	0
403	20250319	144800	91493825	4125	4125	4125	4125	0
404	20250319	144700	91493825	4125	4125	4125	4125	0
405	20250319	144600	91493825	4125	4125	4125	4125	9
406	20250319	144500	91456700	4125	4125	4125	4125	800
407	20250319	144400	88156700	4125	4125	4125	4125	0
408	20250319	144300	88156700	4125	4125	4125	4125	0
409	20250319	144200	88156700	4125	4125	4125	4125	8
410	20250319	144100	88123700	4130	4130	4130	4130	0
411	20250319	144000	88123700	4130	4130	4130	4130	0
412	20250319	143900	88123700	4130	4130	4130	4130	9
413	20250319	143800	88086530	4130	4130	4130	4130	0
414	20250319	143700	88086530	4130	4130	4130	4130	0
415	20250319	143600	88086530	4130	4130	4130	4130	0
416	20250319	143500	88086530	4130	4130	4130	4130	9
417	20250319	143400	88049360	4130	4130	4130	4130	0
418	20250319	143300	88049360	4130	4130	4130	4130	0
419	20250319	143200	88049360	4130	4130	4130	4130	0
420	20250319	143100	88049360	4130	4130	4130	4130	9
421	20250319	143000	88012190	4130	4130	4130	4130	0
422	20250319	142900	88012190	4130	4130	4130	4130	0
423	20250319	142800	88012190	4130	4130	4130	4130	0
424	20250319	142700	88012190	4130	4130	4130	4130	8
425	20250319	142600	87979150	4130	4130	4130	4130	0
426	20250319	142500	87979150	4130	4130	4130	4130	0
427	20250319	142400	87979150	4130	4130	4130	4130	9
428	20250319	142300	87941980	4130	4130	4130	4130	0
429	20250319	142200	87941980	4130	4130	4130	4130	0
430	20250319	142100	87941980	4130	4130	4130	4130	0
431	20250319	142000	87941980	4130	4130	4130	4130	9
432	20250319	141900	87904810	4130	4130	4130	4130	0
433	20250319	141800	87904810	4130	4130	4130	4130	0
434	20250319	141700	87904810	4130	4130	4130	4130	0
435	20250319	141600	87904810	4130	4130	4130	4130	9
436	20250319	141500	87867640	4130	4130	4130	4130	1
437	20250319	141400	87863510	4130	4130	4130	4130	484
438	20250319	141300	85864590	4130	4130	4130	4130	9
439	20250319	141200	85827420	4130	4130	4130	4130	0
440	20250319	141100	85827420	4130	4130	4130	4130	0
441	20250319	141000	85827420	4130	4130	4130	4130	0
442	20250319	140900	85827420	4130	4130	4130	4130	8
443	20250319	140800	85794380	4130	4130	4130	4130	0
444	20250319	140700	85794380	4130	4130	4130	4130	0
445	20250319	140600	85794380	4130	4130	4130	4130	0
446	20250319	140500	85794380	4130	4130	4130	4130	9
447	20250319	140400	85757210	4130	4130	4130	4130	0
448	20250319	140300	85757210	4130	4130	4130	4130	0
449	20250319	140200	85757210	4130	4130	4130	4130	9
450	20250319	140100	85720040	4130	4130	4130	4130	0
451	20250319	140000	85720040	4130	4130	4130	4130	0
452	20250319	135900	85720040	4130	4130	4130	4130	0
453	20250319	135800	85720040	4130	4130	4130	4130	8
454	20250319	135700	85687000	4130	4130	4130	4130	0
455	20250319	135600	85687000	4130	4130	4130	4130	0
456	20250319	135500	85687000	4130	4130	4130	4130	0
457	20250319	135400	85687000	4130	4130	4130	4130	9
458	20250319	135300	85649830	4130	4130	4130	4130	0
459	20250319	135200	85649830	4130	4130	4130	4130	0
460	20250319	135100	85649830	4130	4130	4130	4130	0
461	20250319	135000	85649830	4130	4130	4130	4130	9
462	20250319	134900	85612660	4130	4130	4130	4130	0
463	20250319	134800	85612660	4130	4130	4130	4130	0
464	20250319	134700	85612660	4130	4130	4130	4130	19
465	20250319	134600	85534190	4130	4130	4130	4130	0
466	20250319	134500	85534190	4130	4130	4130	4130	0
467	20250319	134400	85534190	4130	4130	4130	4130	0
468	20250319	134300	85534190	4130	4130	4130	4130	17
469	20250319	134200	85463980	4130	4130	4130	4130	12
470	20250319	134100	85414420	4130	4130	4130	4130	0
471	20250319	134000	85414420	4130	4130	4130	4130	0
472	20250319	133900	85414420	4130	4130	4130	4130	17
473	20250319	133800	85344210	4130	4130	4130	4130	0
474	20250319	133700	85344210	4130	4130	4130	4130	0
475	20250319	133600	85344210	4130	4130	4130	4130	9
476	20250319	133500	85307040	4120	4120	4120	4120	0
477	20250319	133400	85307040	4120	4120	4120	4120	0
478	20250319	133300	85307040	4120	4120	4120	4120	0
479	20250319	133200	85307040	4120	4120	4120	4120	0
480	20250319	133100	85307040	4120	4120	4120	4120	0
481	20250319	133000	85307040	4120	4120	4120	4120	0
482	20250319	132900	85307040	4120	4120	4120	4120	0
483	20250319	132800	85307040	4120	4120	4120	4120	0
484	20250319	132700	85307040	4120	4120	4120	4120	0
485	20250319	132600	85307040	4120	4120	4120	4120	0
486	20250319	132500	85307040	4120	4120	4120	4120	0
487	20250319	132400	85307040	4120	4120	4120	4120	0
488	20250319	132300	85307040	4120	4125	4125	4120	1648
489	20250319	132200	78517235	4125	4125	4125	4125	0
490	20250319	132100	78517235	4125	4125	4125	4125	0
491	20250319	132000	78517235	4125	4125	4125	4125	0
492	20250319	131900	78517235	4125	4125	4125	4125	0
493	20250319	131800	78517235	4125	4125	4125	4125	0
494	20250319	131700	78517235	4125	4125	4125	4125	9
495	20250319	131600	78480110	4125	4125	4125	4125	0
496	20250319	131500	78480110	4125	4125	4125	4125	0
497	20250319	131400	78480110	4125	4125	4125	4125	8
498	20250319	131300	78447110	4125	4125	4125	4125	0
499	20250319	131200	78447110	4125	4125	4125	4125	0
500	20250319	131100	78447110	4125	4125	4125	4125	0
501	20250319	131000	78447110	4125	4125	4125	4125	9
502	20250319	130900	78409985	4125	4125	4125	4125	0
503	20250319	130800	78409985	4125	4125	4125	4125	0
504	20250319	130700	78409985	4125	4125	4125	4125	0
505	20250319	130600	78409985	4125	4125	4125	4125	9
506	20250319	130500	78372860	4125	4125	4125	4125	0
507	20250319	130400	78372860	4125	4125	4125	4125	1
508	20250319	130300	78368735	4125	4125	4125	4125	0
509	20250319	130200	78368735	4125	4125	4125	4125	9
510	20250319	130100	78331610	4125	4125	4125	4125	0
511	20250319	130000	78331610	4125	4125	4125	4125	0
512	20250319	125900	78331610	4125	4130	4130	4125	12
513	20250319	125800	78282065	4130	4130	4130	4130	0
514	20250319	125700	78282065	4130	4130	4130	4130	0
515	20250319	125600	78282065	4130	4130	4130	4130	0
516	20250319	125500	78282065	4130	4130	4130	4130	8
517	20250319	125400	78249025	4130	4130	4130	4130	0
518	20250319	125300	78249025	4130	4130	4130	4130	0
519	20250319	125200	78249025	4130	4130	4130	4130	0
520	20250319	125100	78249025	4130	4130	4130	4130	9
521	20250319	125000	78211855	4130	4130	4130	4130	0
522	20250319	124900	78211855	4130	4130	4130	4130	0
523	20250319	124800	78211855	4130	4130	4130	4130	9
524	20250319	124700	78174685	4130	4130	4130	4130	0
525	20250319	124600	78174685	4130	4130	4130	4130	0
526	20250319	124500	78174685	4130	4130	4130	4130	0
527	20250319	124400	78174685	4130	4130	4130	4130	9
528	20250319	124300	78137515	4130	4130	4130	4130	0
529	20250319	124200	78137515	4130	4130	4130	4130	500
530	20250319	124100	76072515	4130	4125	4130	4125	110
531	20250319	124000	75618265	4130	4130	4130	4130	8
532	20250319	123900	75585225	4130	4130	4130	4130	0
533	20250319	123800	75585225	4130	4130	4130	4130	0
534	20250319	123700	75585225	4130	4130	4130	4130	0
535	20250319	123600	75585225	4130	4130	4130	4130	9
536	20250319	123500	75548055	4130	4130	4130	4130	0
537	20250319	123400	75548055	4130	4130	4130	4130	0
538	20250319	123300	75548055	4130	4130	4130	4130	9
539	20250319	123200	75510885	4130	4130	4130	4130	0
540	20250319	123100	75510885	4130	4130	4130	4130	0
541	20250319	123000	75510885	4130	4130	4130	4130	0
542	20250319	122900	75510885	4130	4130	4130	4130	9
543	20250319	122800	75473715	4130	4130	4130	4130	0
544	20250319	122700	75473715	4130	4130	4130	4130	0
545	20250319	122600	75473715	4130	4130	4130	4130	0
546	20250319	122500	75473715	4130	4130	4130	4130	8
547	20250319	122400	75440675	4130	4130	4130	4130	100
548	20250319	122300	75027675	4130	4130	4130	4130	0
549	20250319	122200	75027675	4130	4130	4130	4130	9
550	20250319	122100	74990505	4130	4130	4130	4130	0
551	20250319	122000	74990505	4130	4130	4130	4130	0
552	20250319	121900	74990505	4130	4130	4130	4130	0
553	20250319	121800	74990505	4130	4130	4130	4130	9
554	20250319	121700	74953335	4130	4130	4130	4130	0
555	20250319	121600	74953335	4130	4130	4130	4130	0
556	20250319	121500	74953335	4130	4130	4130	4130	0
557	20250319	121400	74953335	4130	4130	4130	4130	9
558	20250319	121300	74916165	4130	4130	4130	4130	0
559	20250319	121200	74916165	4130	4130	4130	4130	0
560	20250319	121100	74916165	4130	4130	4130	4130	8
561	20250319	121000	74883125	4130	4130	4130	4130	0
562	20250319	120900	74883125	4130	4130	4130	4130	0
563	20250319	120800	74883125	4130	4130	4130	4130	0
564	20250319	120700	74883125	4130	4130	4130	4130	9
565	20250319	120600	74845955	4130	4130	4130	4130	0
566	20250319	120500	74845955	4130	4130	4130	4130	0
567	20250319	120400	74845955	4130	4130	4130	4130	0
568	20250319	120300	74845955	4130	4130	4130	4130	9
569	20250319	120200	74808785	4130	4130	4130	4130	0
570	20250319	120100	74808785	4130	4130	4130	4130	0
571	20250319	120000	74808785	4130	4130	4130	4130	0
572	20250319	115900	74808785	4130	4130	4130	4130	9
573	20250319	115800	74771615	4130	4130	4130	4130	0
574	20250319	115700	74771615	4130	4130	4130	4130	0
575	20250319	115600	74771615	4130	4130	4130	4130	8
576	20250319	115500	74738575	4130	4130	4130	4130	0
577	20250319	115400	74738575	4130	4130	4130	4130	0
578	20250319	115300	74738575	4130	4130	4130	4130	0
579	20250319	115200	74738575	4130	4130	4130	4130	9
580	20250319	115100	74701405	4130	4130	4130	4130	0
581	20250319	115000	74701405	4130	4130	4130	4130	0
582	20250319	114900	74701405	4130	4130	4130	4130	0
583	20250319	114800	74701405	4130	4130	4130	4130	9
584	20250319	114700	74664235	4130	4130	4130	4130	0
585	20250319	114600	74664235	4130	4130	4130	4130	0
586	20250319	114500	74664235	4130	4130	4130	4130	18
587	20250319	114400	74589895	4130	4130	4130	4130	0
588	20250319	114300	74589895	4130	4130	4130	4130	0
589	20250319	114200	74589895	4130	4130	4130	4130	100
590	20250319	114100	74176895	4130	4130	4130	4130	17
591	20250319	114000	74106685	4130	4130	4130	4130	0
592	20250319	113900	74106685	4130	4130	4130	4130	0
593	20250319	113800	74106685	4130	4130	4130	4130	0
594	20250319	113700	74106685	4130	4130	4130	4130	17
595	20250319	113600	74036475	4130	4130	4130	4130	0
596	20250319	113500	74036475	4130	4130	4130	4130	0
597	20250319	113400	74036475	4130	4130	4130	4130	9
598	20250319	113300	73999305	4120	4120	4120	4120	0
599	20250319	113200	73999305	4120	4120	4120	4120	0
600	20250319	113100	73999305	4120	4120	4120	4120	0
601	20250319	113000	73999305	4120	4120	4120	4120	0
602	20250319	112900	73999305	4120	4120	4120	4120	0
603	20250319	112800	73999305	4120	4120	4120	4120	0
604	20250319	112700	73999305	4120	4120	4120	4120	0
605	20250319	112600	73999305	4120	4120	4120	4120	0
606	20250319	112500	73999305	4120	4120	4120	4120	0
607	20250319	112400	73999305	4120	4120	4120	4120	0
608	20250319	112300	73999305	4120	4120	4120	4120	0
609	20250319	112200	73999305	4120	4120	4120	4120	729
610	20250319	112100	70995825	4120	4120	4120	4120	0
611	20250319	112000	70995825	4120	4120	4120	4120	0
612	20250319	111900	70995825	4120	4120	4120	4120	9
613	20250319	111800	70958745	4120	4120	4120	4120	0
614	20250319	111700	70958745	4120	4120	4120	4120	0
615	20250319	111600	70958745	4120	4120	4120	4120	0
616	20250319	111500	70958745	4120	4120	4120	4120	9
617	20250319	111400	70921665	4120	4120	4120	4120	0
618	20250319	111300	70921665	4120	4120	4120	4120	0
619	20250319	111200	70921665	4120	4120	4120	4120	0
620	20250319	111100	70921665	4120	4120	4120	4120	8
621	20250319	111000	70888705	4120	4120	4120	4120	0
622	20250319	110900	70888705	4120	4120	4120	4120	0
623	20250319	110800	70888705	4120	4120	4120	4120	9
624	20250319	110700	70851625	4120	4120	4120	4120	0
625	20250319	110600	70851625	4120	4120	4120	4120	0
626	20250319	110500	70851625	4120	4120	4120	4120	1
627	20250319	110400	70847505	4110	4125	4125	4110	4923
628	20250319	110300	50604900	4125	4125	4125	4125	0
629	20250319	110200	50604900	4125	4125	4125	4125	0
630	20250319	110100	50604900	4125	4125	4125	4125	0
631	20250319	110000	50604900	4125	4125	4125	4125	9
632	20250319	105900	50567775	4115	4115	4115	4115	0
633	20250319	105800	50567775	4115	4115	4115	4115	0
634	20250319	105700	50567775	4115	4115	4115	4115	0
635	20250319	105600	50567775	4115	4115	4115	4115	0
636	20250319	105500	50567775	4115	4115	4115	4115	0
637	20250319	105400	50567775	4115	4115	4115	4115	0
638	20250319	105300	50567775	4115	4115	4115	4115	0
639	20250319	105200	50567775	4115	4115	4115	4115	0
640	20250319	105100	50567775	4115	4115	4115	4115	0
641	20250319	105000	50567775	4115	4115	4115	4115	0
642	20250319	104900	50567775	4115	4115	4115	4115	0
643	20250319	104800	50567775	4115	4115	4115	4115	0
644	20250319	104700	50567775	4115	4120	4120	4115	4316
645	20250319	104600	32798450	4130	4130	4130	4130	9
646	20250319	104500	32761280	4130	4120	4130	4120	964
647	20250319	104400	28784605	4130	4130	4130	4130	0
648	20250319	104300	28784605	4130	4130	4130	4130	0
649	20250319	104200	28784605	4130	4130	4130	4130	9
650	20250319	104100	28747435	4130	4130	4130	4130	0
651	20250319	104000	28747435	4130	4130	4130	4130	7
652	20250319	103900	28718525	4130	4130	4130	4130	0
653	20250319	103800	28718525	4130	4130	4130	4130	8
654	20250319	103700	28685485	4130	4130	4130	4130	0
655	20250319	103600	28685485	4130	4130	4130	4130	10
656	20250319	103500	28644185	4130	4130	4130	4130	266
657	20250319	103400	27545605	4130	4130	4130	4130	0
658	20250319	103300	27545605	4130	4130	4130	4130	0
659	20250319	103200	27545605	4130	4130	4130	4130	0
660	20250319	103100	27545605	4130	4130	4130	4130	9
661	20250319	103000	27508435	4130	4130	4130	4130	0
662	20250319	102900	27508435	4130	4130	4130	4130	0
663	20250319	102800	27508435	4130	4130	4130	4130	0
664	20250319	102700	27508435	4130	4130	4130	4130	9
665	20250319	102600	27471265	4130	4130	4130	4130	0
666	20250319	102500	27471265	4130	4130	4130	4130	0
667	20250319	102400	27471265	4130	4130	4130	4130	9
668	20250319	102300	27434095	4130	4130	4130	4130	0
669	20250319	102200	27434095	4130	4125	4130	4125	700
670	20250319	102100	24544300	4125	4125	4125	4125	0
671	20250319	102000	24544300	4125	4125	4125	4125	17
672	20250319	101900	24474175	4125	4125	4125	4125	0
673	20250319	101800	24474175	4125	4125	4125	4125	1239
674	20250319	101700	19363300	4125	4125	4125	4125	1
675	20250319	101600	19359175	4125	4125	4125	4125	18
676	20250319	101500	19284925	4125	4125	4125	4125	0
677	20250319	101400	19284925	4125	4125	4125	4125	0
678	20250319	101300	19284925	4125	4125	4125	4125	1030
679	20250319	101200	15036175	4125	4125	4125	4125	18
680	20250319	101100	14961925	4125	4125	4125	4125	0
681	20250319	101000	14961925	4125	4125	4125	4125	0
682	20250319	100900	14961925	4125	4125	4125	4125	9
683	20250319	100800	14924800	4120	4120	4120	4120	0
684	20250319	100700	14924800	4120	4120	4120	4120	0
685	20250319	100600	14924800	4120	4120	4120	4120	0
686	20250319	100500	14924800	4120	4120	4120	4120	0
687	20250319	100400	14924800	4120	4120	4120	4120	0
688	20250319	100300	14924800	4120	4120	4120	4120	0
689	20250319	100200	14924800	4120	4120	4120	4120	0
690	20250319	100100	14924800	4120	4120	4120	4120	0
691	20250319	100000	14924800	4120	4120	4120	4120	0
692	20250319	095900	14924800	4120	4120	4120	4120	0
693	20250319	095800	14924800	4120	4120	4120	4120	0
694	20250319	095700	14924800	4120	4120	4120	4120	0
695	20250319	095600	14924800	4120	4120	4120	4120	242
696	20250319	095500	13927760	4120	4120	4120	4120	0
697	20250319	095400	13927760	4120	4120	4120	4120	2000
698	20250319	095300	5687760	4120	4120	4120	4120	0
699	20250319	095200	5687760	4120	4120	4120	4120	0
700	20250319	095100	5687760	4120	4120	4120	4120	0
701	20250319	095000	5687760	4120	4120	4120	4120	9
702	20250319	094900	5650680	4120	4120	4120	4120	0
703	20250319	094800	5650680	4120	4120	4120	4120	0
704	20250319	094700	5650680	4120	4120	4120	4120	9
705	20250319	094600	5613600	4120	4120	4120	4120	3
706	20250319	094500	5601240	4120	4120	4120	4120	0
707	20250319	094400	5601240	4120	4120	4120	4120	0
708	20250319	094300	5601240	4120	4120	4120	4120	9
709	20250319	094200	5564160	4120	4122	4122	4120	11
710	20250319	094100	5518820	4125	4125	4125	4125	0
711	20250319	094000	5518820	4125	4125	4125	4125	0
712	20250319	093900	5518820	4125	4125	4125	4125	17
713	20250319	093800	5448695	4125	4125	4125	4125	0
714	20250319	093700	5448695	4125	4125	4125	4125	1
715	20250319	093600	5444570	4125	4125	4125	4125	18
716	20250319	093500	5370320	4125	4125	4125	4125	6
717	20250319	093400	5345570	4125	4125	4125	4125	6
718	20250319	093300	5320820	4125	4125	4125	4125	0
719	20250319	093200	5320820	4125	4125	4125	4125	18
720	20250319	093100	5246570	4125	4125	4125	4125	0
721	20250319	093000	5246570	4125	4125	4125	4125	11
722	20250319	092900	5201195	4125	4125	4125	4125	2
723	20250319	092800	5192945	4125	4125	4125	4125	9
724	20250319	092700	5155820	4115	4115	4115	4115	0
725	20250319	092600	5155820	4115	4115	4115	4115	0
726	20250319	092500	5155820	4115	4115	4115	4115	0
727	20250319	092400	5155820	4115	4115	4115	4115	0
728	20250319	092300	5155820	4115	4115	4115	4115	0
729	20250319	092200	5155820	4115	4115	4115	4115	0
730	20250319	092100	5155820	4115	4115	4115	4115	2
731	20250319	092000	5147590	4120	4120	4120	4120	0
732	20250319	091900	5147590	4120	4120	4120	4120	0
733	20250319	091800	5147590	4120	4120	4120	4120	20
734	20250319	091700	5065190	4110	4120	4120	4110	8
735	20250319	091600	5032270	4120	4120	4120	4120	0
736	20250319	091500	5032270	4120	4120	4120	4120	0
737	20250319	091400	5032270	4120	4120	4120	4120	9
738	20250319	091300	4995190	4120	4120	4120	4120	0
739	20250319	091200	4995190	4120	4120	4120	4120	0
740	20250319	091100	4995190	4120	4120	4120	4120	0
741	20250319	091000	4995190	4120	4120	4125	4120	129
742	20250319	090900	4463670	4110	4110	4110	4110	0
743	20250319	090800	4463670	4110	4110	4110	4110	0
744	20250319	090700	4463670	4110	4110	4110	4110	0
745	20250319	090600	4463670	4110	4110	4110	4110	0
746	20250319	090500	4463670	4110	4110	4110	4110	1000
747	20250319	090400	353670	4110	4110	4110	4110	0
748	20250319	090300	353670	4110	4120	4120	4110	84
749	20250319	090200	8300	4150	4150	4150	4150	0
750	20250319	090100	8300	4150	4150	4150	4150	0
751	20250319	090000	8300	4150	4150	4150	4150	2