KissMeData/352910/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	213000	141940779	4995	4995	4995	4995	400
3	20250320	212900	141940779	4995	4995	4995	4995	0
4	20250320	212800	141940779	4995	4995	4995	4995	0
5	20250320	212700	141940779	4995	4995	4995	4995	0
6	20250320	212600	141940779	4995	4995	4995	4995	0
7	20250320	212500	141940779	4995	4995	4995	4995	0
8	20250320	212400	141940779	4995	4995	4995	4995	0
9	20250320	212300	141940779	4995	4995	4995	4995	0
10	20250320	212200	141940779	4995	4995	4995	4995	0
11	20250320	212100	141940779	4995	4995	4995	4995	0
12	20250320	212000	141940779	4995	4995	4995	4995	0
13	20250320	211900	141940779	4995	4995	4995	4995	0
14	20250320	211800	141940779	4995	4995	4995	4995	0
15	20250320	211700	141940779	4995	4995	4995	4995	0
16	20250320	211600	141940779	4995	4995	4995	4995	0
17	20250320	211500	141940779	4995	4995	4995	4995	0
18	20250320	211400	141940779	4995	4995	4995	4995	0
19	20250320	211300	141940779	4995	4995	4995	4995	0
20	20250320	211200	141940779	4995	4995	4995	4995	0
21	20250320	211100	141940779	4995	4995	4995	4995	0
22	20250320	211000	141940779	4995	4995	4995	4995	0
23	20250320	210900	141940779	4995	4995	4995	4995	0
24	20250320	210800	141940779	4995	4995	4995	4995	0
25	20250320	210700	141940779	4995	4995	4995	4995	0
26	20250320	210600	141940779	4995	4995	4995	4995	0
27	20250320	210500	141940779	4995	4995	4995	4995	0
28	20250320	210400	141940779	4995	4995	4995	4995	0
29	20250320	210300	141940779	4995	4995	4995	4995	0
30	20250320	210200	141940779	4995	4995	4995	4995	0
31	20250320	210100	141940779	4995	4995	4995	4995	0
32	20250320	210000	141940779	4995	4995	4995	4995	400
33	20250320	205900	141940779	4995	4995	4995	4995	0
34	20250320	205800	141940779	4995	4995	4995	4995	0
35	20250320	205700	141940779	4995	4995	4995	4995	0
36	20250320	205600	141940779	4995	4995	4995	4995	0
37	20250320	205500	141940779	4995	4995	4995	4995	0
38	20250320	205400	141940779	4995	4995	4995	4995	0
39	20250320	205300	141940779	4995	4995	4995	4995	0
40	20250320	205200	141940779	4995	4995	4995	4995	0
41	20250320	205100	141940779	4995	4995	4995	4995	0
42	20250320	205000	141940779	4995	4995	4995	4995	0
43	20250320	204900	141940779	4995	4995	4995	4995	0
44	20250320	204800	141940779	4995	4995	4995	4995	0
45	20250320	204700	141940779	4995	4995	4995	4995	0
46	20250320	204600	141940779	4995	4995	4995	4995	0
47	20250320	204500	141940779	4995	4995	4995	4995	0
48	20250320	204400	141940779	4995	4995	4995	4995	0
49	20250320	204300	141940779	4995	4995	4995	4995	0
50	20250320	204200	141940779	4995	4995	4995	4995	0
51	20250320	204100	141940779	4995	4995	4995	4995	0
52	20250320	204000	141940779	4995	4995	4995	4995	0
53	20250320	203900	141940779	4995	4995	4995	4995	0
54	20250320	203800	141940779	4995	4995	4995	4995	0
55	20250320	203700	141940779	4995	4995	4995	4995	0
56	20250320	203600	141940779	4995	4995	4995	4995	0
57	20250320	203500	141940779	4995	4995	4995	4995	0
58	20250320	203400	141940779	4995	4995	4995	4995	0
59	20250320	203300	141940779	4995	4995	4995	4995	0
60	20250320	203200	141940779	4995	4995	4995	4995	0
61	20250320	203100	141940779	4995	4995	4995	4995	0
62	20250320	203000	141940779	4995	4995	4995	4995	400
63	20250320	202900	141940779	4995	4995	4995	4995	0
64	20250320	202800	141940779	4995	4995	4995	4995	0
65	20250320	202700	141940779	4995	4995	4995	4995	0
66	20250320	202600	141940779	4995	4995	4995	4995	0
67	20250320	202500	141940779	4995	4995	4995	4995	0
68	20250320	202400	141940779	4995	4995	4995	4995	0
69	20250320	202300	141940779	4995	4995	4995	4995	0
70	20250320	202200	141940779	4995	4995	4995	4995	0
71	20250320	202100	141940779	4995	4995	4995	4995	0
72	20250320	202000	141940779	4995	4995	4995	4995	0
73	20250320	201900	141940779	4995	4995	4995	4995	0
74	20250320	201800	141940779	4995	4995	4995	4995	0
75	20250320	201700	141940779	4995	4995	4995	4995	0
76	20250320	201600	141940779	4995	4995	4995	4995	0
77	20250320	201500	141940779	4995	4995	4995	4995	0
78	20250320	201400	141940779	4995	4995	4995	4995	0
79	20250320	201300	141940779	4995	4995	4995	4995	0
80	20250320	201200	141940779	4995	4995	4995	4995	0
81	20250320	201100	141940779	4995	4995	4995	4995	0
82	20250320	201000	141940779	4995	4995	4995	4995	0
83	20250320	200900	141940779	4995	4995	4995	4995	0
84	20250320	200800	141940779	4995	4995	4995	4995	0
85	20250320	200700	141940779	4995	4995	4995	4995	0
86	20250320	200600	141940779	4995	4995	4995	4995	0
87	20250320	200500	141940779	4995	4995	4995	4995	0
88	20250320	200400	141940779	4995	4995	4995	4995	0
89	20250320	200300	141940779	4995	4995	4995	4995	0
90	20250320	200200	141940779	4995	4995	4995	4995	0
91	20250320	200100	141940779	4995	4995	4995	4995	0
92	20250320	200000	141940779	4995	4995	4995	4995	400
93	20250320	195900	141940779	4995	4995	4995	4995	0
94	20250320	195800	141940779	4995	4995	4995	4995	0
95	20250320	195700	141940779	4995	4995	4995	4995	0
96	20250320	195600	141940779	4995	4995	4995	4995	0
97	20250320	195500	141940779	4995	4995	4995	4995	0
98	20250320	195400	141940779	4995	4995	4995	4995	0
99	20250320	195300	141940779	4995	4995	4995	4995	0
100	20250320	195200	141940779	4995	4995	4995	4995	0
101	20250320	195100	141940779	4995	4995	4995	4995	0
102	20250320	195000	141940779	4995	4995	4995	4995	0
103	20250320	194900	141940779	4995	4995	4995	4995	0
104	20250320	194800	141940779	4995	4995	4995	4995	0
105	20250320	194700	141940779	4995	4995	4995	4995	0
106	20250320	194600	141940779	4995	4995	4995	4995	0
107	20250320	194500	141940779	4995	4995	4995	4995	0
108	20250320	194400	141940779	4995	4995	4995	4995	0
109	20250320	194300	141940779	4995	4995	4995	4995	0
110	20250320	194200	141940779	4995	4995	4995	4995	0
111	20250320	194100	141940779	4995	4995	4995	4995	0
112	20250320	194000	141940779	4995	4995	4995	4995	0
113	20250320	193900	141940779	4995	4995	4995	4995	0
114	20250320	193800	141940779	4995	4995	4995	4995	0
115	20250320	193700	141940779	4995	4995	4995	4995	0
116	20250320	193600	141940779	4995	4995	4995	4995	0
117	20250320	193500	141940779	4995	4995	4995	4995	0
118	20250320	193400	141940779	4995	4995	4995	4995	0
119	20250320	193300	141940779	4995	4995	4995	4995	0
120	20250320	193200	141940779	4995	4995	4995	4995	0
121	20250320	193100	141940779	4995	4995	4995	4995	0
122	20250320	193000	141940779	4995	4995	4995	4995	400
123	20250320	192900	141940779	4995	4995	4995	4995	0
124	20250320	192800	141940779	4995	4995	4995	4995	0
125	20250320	192700	141940779	4995	4995	4995	4995	0
126	20250320	192600	141940779	4995	4995	4995	4995	0
127	20250320	192500	141940779	4995	4995	4995	4995	0
128	20250320	192400	141940779	4995	4995	4995	4995	0
129	20250320	192300	141940779	4995	4995	4995	4995	0
130	20250320	192200	141940779	4995	4995	4995	4995	0
131	20250320	192100	141940779	4995	4995	4995	4995	0
132	20250320	192000	141940779	4995	4995	4995	4995	0
133	20250320	191900	141940779	4995	4995	4995	4995	0
134	20250320	191800	141940779	4995	4995	4995	4995	0
135	20250320	191700	141940779	4995	4995	4995	4995	0
136	20250320	191600	141940779	4995	4995	4995	4995	0
137	20250320	191500	141940779	4995	4995	4995	4995	0
138	20250320	191400	141940779	4995	4995	4995	4995	0
139	20250320	191300	141940779	4995	4995	4995	4995	0
140	20250320	191200	141940779	4995	4995	4995	4995	0
141	20250320	191100	141940779	4995	4995	4995	4995	0
142	20250320	191000	141940779	4995	4995	4995	4995	0
143	20250320	190900	141940779	4995	4995	4995	4995	0
144	20250320	190800	141940779	4995	4995	4995	4995	0
145	20250320	190700	141940779	4995	4995	4995	4995	0
146	20250320	190600	141940779	4995	4995	4995	4995	0
147	20250320	190500	141940779	4995	4995	4995	4995	0
148	20250320	190400	141940779	4995	4995	4995	4995	0
149	20250320	190300	141940779	4995	4995	4995	4995	0
150	20250320	190200	141940779	4995	4995	4995	4995	0
151	20250320	190100	141940779	4995	4995	4995	4995	0
152	20250320	190000	141940779	4995	4995	4995	4995	400
153	20250320	185900	141940779	4995	4995	4995	4995	0
154	20250320	185800	141940779	4995	4995	4995	4995	0
155	20250320	185700	141940779	4995	4995	4995	4995	0
156	20250320	185600	141940779	4995	4995	4995	4995	0
157	20250320	185500	141940779	4995	4995	4995	4995	0
158	20250320	185400	141940779	4995	4995	4995	4995	0
159	20250320	185300	141940779	4995	4995	4995	4995	0
160	20250320	185200	141940779	4995	4995	4995	4995	0
161	20250320	185100	141940779	4995	4995	4995	4995	0
162	20250320	185000	141940779	4995	4995	4995	4995	0
163	20250320	184900	141940779	4995	4995	4995	4995	0
164	20250320	184800	141940779	4995	4995	4995	4995	0
165	20250320	184700	141940779	4995	4995	4995	4995	0
166	20250320	184600	141940779	4995	4995	4995	4995	0
167	20250320	184500	141940779	4995	4995	4995	4995	0
168	20250320	184400	141940779	4995	4995	4995	4995	0
169	20250320	184300	141940779	4995	4995	4995	4995	0
170	20250320	184200	141940779	4995	4995	4995	4995	0
171	20250320	184100	141940779	4995	4995	4995	4995	0
172	20250320	184000	141940779	4995	4995	4995	4995	0
173	20250320	183900	141940779	4995	4995	4995	4995	0
174	20250320	183800	141940779	4995	4995	4995	4995	0
175	20250320	183700	141940779	4995	4995	4995	4995	0
176	20250320	183600	141940779	4995	4995	4995	4995	0
177	20250320	183500	141940779	4995	4995	4995	4995	0
178	20250320	183400	141940779	4995	4995	4995	4995	0
179	20250320	183300	141940779	4995	4995	4995	4995	0
180	20250320	183200	141940779	4995	4995	4995	4995	0
181	20250320	183100	141940779	4995	4995	4995	4995	0
182	20250320	183000	141940779	4995	4995	4995	4995	400
183	20250320	182900	141940779	4995	4995	4995	4995	0
184	20250320	182800	141940779	4995	4995	4995	4995	0
185	20250320	182700	141940779	4995	4995	4995	4995	0
186	20250320	182600	141940779	4995	4995	4995	4995	0
187	20250320	182500	141940779	4995	4995	4995	4995	0
188	20250320	182400	141940779	4995	4995	4995	4995	0
189	20250320	182300	141940779	4995	4995	4995	4995	0
190	20250320	182200	141940779	4995	4995	4995	4995	0
191	20250320	182100	141940779	4995	4995	4995	4995	0
192	20250320	182000	141940779	4995	4995	4995	4995	0
193	20250320	181900	141940779	4995	4995	4995	4995	0
194	20250320	181800	141940779	4995	4995	4995	4995	0
195	20250320	181700	141940779	4995	4995	4995	4995	0
196	20250320	181600	141940779	4995	4995	4995	4995	0
197	20250320	181500	141940779	4995	4995	4995	4995	0
198	20250320	181400	141940779	4995	4995	4995	4995	0
199	20250320	181300	141940779	4995	4995	4995	4995	0
200	20250320	181200	141940779	4995	4995	4995	4995	0
201	20250320	181100	141940779	4995	4995	4995	4995	0
202	20250320	181000	141940779	4995	4995	4995	4995	0
203	20250320	180900	141940779	4995	4995	4995	4995	0
204	20250320	180800	141940779	4995	4995	4995	4995	0
205	20250320	180700	141940779	4995	4995	4995	4995	0
206	20250320	180600	141940779	4995	4995	4995	4995	0
207	20250320	180500	141940779	4995	4995	4995	4995	0
208	20250320	180400	141940779	4995	4995	4995	4995	0
209	20250320	180300	141940779	4995	4995	4995	4995	0
210	20250320	180200	141940779	4995	4995	4995	4995	0
211	20250320	180100	141940779	4995	4995	4995	4995	0
212	20250320	180000	141940779	4995	4995	4995	4995	400
213	20250320	175900	141940779	4995	4995	4995	4995	0
214	20250320	175800	141940779	4995	4995	4995	4995	0
215	20250320	175700	141940779	4995	4995	4995	4995	0
216	20250320	175600	141940779	4995	4995	4995	4995	0
217	20250320	175500	141940779	4995	4995	4995	4995	0
218	20250320	175400	141940779	4995	4995	4995	4995	0
219	20250320	175300	141940779	4995	4995	4995	4995	0
220	20250320	175200	141940779	4995	4995	4995	4995	0
221	20250320	175100	141940779	4995	4995	4995	4995	0
222	20250320	175000	141940779	4995	4995	4995	4995	0
223	20250320	174900	141940779	4995	4995	4995	4995	0
224	20250320	174800	141940779	4995	4995	4995	4995	0
225	20250320	174700	141940779	4995	4995	4995	4995	0
226	20250320	174600	141940779	4995	4995	4995	4995	0
227	20250320	174500	141940779	4995	4995	4995	4995	0
228	20250320	174400	141940779	4995	4995	4995	4995	0
229	20250320	174300	141940779	4995	4995	4995	4995	0
230	20250320	174200	141940779	4995	4995	4995	4995	0
231	20250320	174100	141940779	4995	4995	4995	4995	0
232	20250320	174000	141940779	4995	4995	4995	4995	0
233	20250320	173900	141940779	4995	4995	4995	4995	0
234	20250320	173800	141940779	4995	4995	4995	4995	0
235	20250320	173700	141940779	4995	4995	4995	4995	0
236	20250320	173600	141940779	4995	4995	4995	4995	0
237	20250320	173500	141940779	4995	4995	4995	4995	0
238	20250320	173400	141940779	4995	4995	4995	4995	0
239	20250320	173300	141940779	4995	4995	4995	4995	0
240	20250320	173200	141940779	4995	4995	4995	4995	0
241	20250320	173100	141940779	4995	4995	4995	4995	0
242	20250320	173000	141940779	4995	4995	4995	4995	400
243	20250320	172900	141940779	4995	4995	4995	4995	0
244	20250320	172800	141940779	4995	4995	4995	4995	0
245	20250320	172700	141940779	4995	4995	4995	4995	0
246	20250320	172600	141940779	4995	4995	4995	4995	0
247	20250320	172500	141940779	4995	4995	4995	4995	0
248	20250320	172400	141940779	4995	4995	4995	4995	0
249	20250320	172300	141940779	4995	4995	4995	4995	0
250	20250320	172200	141940779	4995	4995	4995	4995	0
251	20250320	172100	141940779	4995	4995	4995	4995	0
252	20250320	172000	141940779	4995	4995	4995	4995	0
253	20250320	171900	141940779	4995	4995	4995	4995	0
254	20250320	171800	141940779	4995	4995	4995	4995	0
255	20250320	171700	141940779	4995	4995	4995	4995	0
256	20250320	171600	141940779	4995	4995	4995	4995	0
257	20250320	171500	141940779	4995	4995	4995	4995	0
258	20250320	171400	141940779	4995	4995	4995	4995	0
259	20250320	171300	141940779	4995	4995	4995	4995	0
260	20250320	171200	141940779	4995	4995	4995	4995	0
261	20250320	171100	141940779	4995	4995	4995	4995	0
262	20250320	171000	141940779	4995	4995	4995	4995	0
263	20250320	170900	141940779	4995	4995	4995	4995	0
264	20250320	170800	141940779	4995	4995	4995	4995	0
265	20250320	170700	141940779	4995	4995	4995	4995	0
266	20250320	170600	141940779	4995	4995	4995	4995	0
267	20250320	170500	141940779	4995	4995	4995	4995	0
268	20250320	170400	141940779	4995	4995	4995	4995	0
269	20250320	170300	141940779	4995	4995	4995	4995	0
270	20250320	170200	141940779	4995	4995	4995	4995	0
271	20250320	170100	141940779	4995	4995	4995	4995	0
272	20250320	170000	141940779	4995	4995	4995	4995	400
273	20250320	165900	141940779	4995	4995	4995	4995	0
274	20250320	165800	141940779	4995	4995	4995	4995	0
275	20250320	165700	141940779	4995	4995	4995	4995	0
276	20250320	165600	141940779	4995	4995	4995	4995	0
277	20250320	165500	141940779	4995	4995	4995	4995	0
278	20250320	165400	141940779	4995	4995	4995	4995	0
279	20250320	165300	141940779	4995	4995	4995	4995	0
280	20250320	165200	141940779	4995	4995	4995	4995	0
281	20250320	165100	141940779	4995	4995	4995	4995	0
282	20250320	165000	141940779	4995	4995	4995	4995	0
283	20250320	164900	141940779	4995	4995	4995	4995	0
284	20250320	164800	141940779	4995	4995	4995	4995	0
285	20250320	164700	141940779	4995	4995	4995	4995	0
286	20250320	164600	141940779	4995	4995	4995	4995	0
287	20250320	164500	141940779	4995	4995	4995	4995	0
288	20250320	164400	141940779	4995	4995	4995	4995	0
289	20250320	164300	141940779	4995	4995	4995	4995	0
290	20250320	164200	141940779	4995	4995	4995	4995	0
291	20250320	164100	141940779	4995	4995	4995	4995	0
292	20250320	164000	141940779	4995	4995	4995	4995	0
293	20250320	163900	141940779	4995	4995	4995	4995	0
294	20250320	163800	141940779	4995	4995	4995	4995	0
295	20250320	163700	141940779	4995	4995	4995	4995	0
296	20250320	163600	141940779	4995	4995	4995	4995	0
297	20250320	163500	141940779	4995	4995	4995	4995	0
298	20250320	163400	141940779	4995	4995	4995	4995	0
299	20250320	163300	141940779	4995	4995	4995	4995	0
300	20250320	163200	141940779	4995	4995	4995	4995	0
301	20250320	163100	141940779	4995	4995	4995	4995	0
302	20250320	163000	141940779	4995	4995	4995	4995	400
303	20250320	162900	141940779	4995	4995	4995	4995	0
304	20250320	162800	141940779	4995	4995	4995	4995	0
305	20250320	162700	141940779	4995	4995	4995	4995	0
306	20250320	162600	141940779	4995	4995	4995	4995	0
307	20250320	162500	141940779	4995	4995	4995	4995	0
308	20250320	162400	141940779	4995	4995	4995	4995	0
309	20250320	162300	141940779	4995	4995	4995	4995	0
310	20250320	162200	141940779	4995	4995	4995	4995	0
311	20250320	162100	141940779	4995	4995	4995	4995	0
312	20250320	162000	141940779	4995	4995	4995	4995	0
313	20250320	161900	141940779	4995	4995	4995	4995	0
314	20250320	161800	141940779	4995	4995	4995	4995	0
315	20250320	161700	141940779	4995	4995	4995	4995	0
316	20250320	161600	141940779	4995	4995	4995	4995	0
317	20250320	161500	141940779	4995	4995	4995	4995	0
318	20250320	161400	141940779	4995	4995	4995	4995	0
319	20250320	161300	141940779	4995	4995	4995	4995	0
320	20250320	161200	141940779	4995	4995	4995	4995	0
321	20250320	161100	141940779	4995	4995	4995	4995	0
322	20250320	161000	141940779	4995	4995	4995	4995	0
323	20250320	160900	141940779	4995	4995	4995	4995	0
324	20250320	160800	141940779	4995	4995	4995	4995	0
325	20250320	160700	141940779	4995	4995	4995	4995	0
326	20250320	160600	141940779	4995	4995	4995	4995	0
327	20250320	160500	141940779	4995	4995	4995	4995	0
328	20250320	160400	141940779	4995	4995	4995	4995	0
329	20250320	160300	141940779	4995	4995	4995	4995	0
330	20250320	160200	141940779	4995	4995	4995	4995	0
331	20250320	160100	141940779	4995	4995	4995	4995	0
332	20250320	160000	141940779	4995	4995	4995	4995	400
333	20250320	155900	141940779	4995	4995	4995	4995	0
334	20250320	155800	141940779	4995	4995	4995	4995	0
335	20250320	155700	141940779	4995	4995	4995	4995	0
336	20250320	155600	141940779	4995	4995	4995	4995	0
337	20250320	155500	141940779	4995	4995	4995	4995	0
338	20250320	155400	141940779	4995	4995	4995	4995	0
339	20250320	155300	141940779	4995	4995	4995	4995	0
340	20250320	155200	141940779	4995	4995	4995	4995	0
341	20250320	155100	141940779	4995	4995	4995	4995	0
342	20250320	155000	141940779	4995	4995	4995	4995	0
343	20250320	154900	141940779	4995	4995	4995	4995	0
344	20250320	154800	141940779	4995	4995	4995	4995	0
345	20250320	154700	141940779	4995	4995	4995	4995	0
346	20250320	154600	141940779	4995	4995	4995	4995	0
347	20250320	154500	141940779	4995	4995	4995	4995	0
348	20250320	154400	141940779	4995	4995	4995	4995	0
349	20250320	154300	141940779	4995	4995	4995	4995	0
350	20250320	154200	141940779	4995	4995	4995	4995	0
351	20250320	154100	141940779	4995	4995	4995	4995	0
352	20250320	154000	141940779	4995	4995	4995	4995	0
353	20250320	153900	141940779	4995	4995	4995	4995	0
354	20250320	153800	141940779	4995	4995	4995	4995	0
355	20250320	153700	141940779	4995	4995	4995	4995	0
356	20250320	153600	141940779	4995	4995	4995	4995	0
357	20250320	153500	141940779	4995	4995	4995	4995	0
358	20250320	153400	141940779	4995	4995	4995	4995	0
359	20250320	153300	141940779	4995	4995	4995	4995	0
360	20250320	153200	141940779	4995	4995	4995	4995	0
361	20250320	153100	141940779	4995	4995	4995	4995	0
362	20250320	153000	141940779	4995	4995	4995	4995	800
363	20250320	152900	139942779	4990	4990	4990	4990	0
364	20250320	152800	139942779	4990	4990	4990	4990	0
365	20250320	152700	139942779	4990	4990	4990	4990	0
366	20250320	152600	139942779	4990	4990	4990	4990	0
367	20250320	152500	139942779	4990	4990	4990	4990	0
368	20250320	152400	139942779	4990	4990	4990	4990	0
369	20250320	152300	139942779	4990	4990	4990	4990	0
370	20250320	152200	139942779	4990	4990	4990	4990	0
371	20250320	152100	139942779	4990	4990	4990	4990	0
372	20250320	152000	139942779	4990	4990	4990	4990	0
373	20250320	151900	139942779	4990	4990	4990	4990	1
374	20250320	151800	139937789	4970	4975	4975	4970	74
375	20250320	151700	139569999	4990	4970	4990	4970	24
376	20250320	151600	139450699	4975	4975	4990	4970	16
377	20250320	151500	139371059	4995	4995	4995	4995	1
378	20250320	151400	139366064	4970	4975	4975	4970	12
379	20250320	151300	139306419	4970	4970	4970	4970	0
380	20250320	151200	139306419	4970	4970	4970	4970	0
381	20250320	151100	139306419	4970	4970	4970	4970	0
382	20250320	151000	139306419	4970	4995	4995	4970	11
383	20250320	150900	139251724	4970	4975	4975	4970	2
384	20250320	150800	139241779	4970	4970	4970	4970	26
385	20250320	150700	139112559	4995	4975	4995	4970	6
386	20250320	150600	139082689	4990	4975	4990	4970	8
387	20250320	150500	139042859	4970	4980	4995	4970	59
388	20250320	150400	138749404	4990	4985	4990	4985	4
389	20250320	150300	138729454	4990	4990	4990	4990	0
390	20250320	150200	138729454	4990	4970	4990	4970	58
391	20250320	150100	138441174	4975	4980	4980	4975	18
392	20250320	150000	138351594	4995	4995	4995	4995	1
393	20250320	145900	138346599	4995	4995	4995	4995	0
394	20250320	145800	138346599	4995	4985	4995	4985	2
395	20250320	145700	138336619	4995	4995	4995	4995	0
396	20250320	145600	138336619	4995	4980	4995	4980	2
397	20250320	145500	138326644	4995	4980	4995	4980	27
398	20250320	145400	138192154	4970	4970	4970	4970	0
399	20250320	145300	138192154	4970	4970	4970	4970	0
400	20250320	145200	138192154	4970	4975	4975	4970	16
401	20250320	145100	138112624	4980	4980	4980	4980	0
402	20250320	145000	138112624	4980	4980	4980	4980	0
403	20250320	144900	138112624	4980	4980	4980	4980	0
404	20250320	144800	138112624	4980	4980	4980	4980	1
405	20250320	144700	138107644	4970	4970	4970	4970	0
406	20250320	144600	138107644	4970	4970	4970	4970	0
407	20250320	144500	138107644	4970	4970	4970	4970	0
408	20250320	144400	138107644	4970	4970	4970	4970	0
409	20250320	144300	138107644	4970	4970	4970	4970	0
410	20250320	144200	138107644	4970	4970	4970	4970	352
411	20250320	144100	136358204	4970	4980	4980	4967	152
412	20250320	144000	135602666	4987	4987	4987	4987	1
413	20250320	143900	135597679	4985	4985	4985	4985	0
414	20250320	143800	135597679	4985	4985	4985	4985	0
415	20250320	143700	135597679	4985	4985	4985	4985	1
416	20250320	143600	135592694	4990	4995	4995	4990	6
417	20250320	143500	135562749	4995	4995	4995	4995	0
418	20250320	143400	135562749	4995	4995	4995	4995	0
419	20250320	143300	135562749	4995	4995	4995	4995	1
420	20250320	143200	135557754	4970	4970	4970	4970	2
421	20250320	143100	135547814	4995	4980	4995	4970	7
422	20250320	143000	135512969	4995	4995	4995	4995	0
423	20250320	142900	135512969	4995	4995	4995	4995	0
424	20250320	142800	135512969	4995	4995	4995	4995	0
425	20250320	142700	135512969	4995	4990	4995	4965	89
426	20250320	142600	135070584	4995	4995	4995	4995	0
427	20250320	142500	135070584	4995	4985	4995	4980	4
428	20250320	142400	135050644	4995	4995	4995	4995	0
429	20250320	142300	135050644	4995	4995	4995	4995	0
430	20250320	142200	135050644	4995	4995	4995	4995	0
431	20250320	142100	135050644	4995	4995	4995	4995	0
432	20250320	142000	135050644	4995	4995	4995	4995	1
433	20250320	141900	135045649	4995	4995	4995	4995	0
434	20250320	141800	135045649	4995	4995	4995	4995	1
435	20250320	141700	135040654	4995	4995	4995	4995	0
436	20250320	141600	135040654	4995	4995	4995	4995	0
437	20250320	141500	135040654	4995	4995	4995	4995	0
438	20250320	141400	135040654	4995	4995	4995	4995	0
439	20250320	141300	135040654	4995	4965	4995	4965	101
440	20250320	141200	134537394	4965	4980	4980	4962	930
441	20250320	141100	129919287	4985	4985	4985	4985	1
442	20250320	141000	129914302	4990	4990	4990	4990	0
443	20250320	140900	129914302	4990	4980	4990	4975	101
444	20250320	140800	129411797	4990	4985	4990	4985	3
445	20250320	140700	129396837	4990	4990	4990	4990	0
446	20250320	140600	129396837	4990	4980	4990	4980	8
447	20250320	140500	129356962	4975	4975	4975	4975	1
448	20250320	140400	129351987	4975	4975	4975	4975	0
449	20250320	140300	129351987	4975	4975	4975	4975	1
450	20250320	140200	129347012	4980	4980	4980	4980	0
451	20250320	140100	129347012	4980	4980	4980	4980	0
452	20250320	140000	129347012	4980	4980	4980	4980	0
453	20250320	135900	129347012	4980	4980	4980	4980	2
454	20250320	135800	129337052	4980	4980	4980	4980	0
455	20250320	135700	129337052	4980	4980	4980	4980	0
456	20250320	135600	129337052	4980	4980	4980	4980	2
457	20250320	135500	129327092	4975	4970	4975	4970	541
458	20250320	135400	126638317	4970	4970	4970	4970	105
459	20250320	135300	126116467	4970	4970	4970	4970	10
460	20250320	135200	126066767	4970	4965	4970	4965	546
461	20250320	135100	123355772	4965	4965	4965	4965	394
462	20250320	135000	121399562	4965	4965	4965	4965	0
463	20250320	134900	121399562	4965	4965	4965	4965	0
464	20250320	134800	121399562	4965	4965	4965	4965	0
465	20250320	134700	121399562	4965	4965	4965	4965	0
466	20250320	134600	121399562	4965	4965	4965	4965	12
467	20250320	134500	121339982	4965	4965	4965	4965	0
468	20250320	134400	121339982	4965	4965	4965	4965	0
469	20250320	134300	121339982	4965	4960	4965	4960	46
470	20250320	134200	121111817	4965	4965	4965	4965	0
471	20250320	134100	121111817	4965	4970	4970	4965	363
472	20250320	134000	119308757	4975	4975	4975	4975	58
473	20250320	133900	119020207	4975	4985	4985	4975	141
474	20250320	133800	118318347	4990	4990	4990	4990	0
475	20250320	133700	118318347	4990	4995	4995	4990	48
476	20250320	133600	118078747	5000	5000	5000	5000	0
477	20250320	133500	118078747	5000	5000	5000	5000	216
478	20250320	133400	116998747	5000	5000	5000	5000	1
479	20250320	133300	116993747	5000	5000	5000	5000	298
480	20250320	133200	115503747	5000	5000	5000	5000	0
481	20250320	133100	115503747	5000	5000	5000	5000	502
482	20250320	133000	112993747	5000	5000	5000	5000	0
483	20250320	132900	112993747	5000	5000	5000	5000	0
484	20250320	132800	112993747	5000	5000	5000	5000	0
485	20250320	132700	112993747	5000	5000	5000	4980	136
486	20250320	132600	112316147	5000	5000	5000	5000	0
487	20250320	132500	112316147	5000	5000	5000	5000	0
488	20250320	132400	112316147	5000	5000	5000	5000	0
489	20250320	132300	112316147	5000	5000	5000	5000	0
490	20250320	132200	112316147	5000	5000	5000	5000	0
491	20250320	132100	112316147	5000	5000	5000	5000	0
492	20250320	132000	112316147	5000	5000	5000	5000	1
493	20250320	131900	112311147	4990	4990	4990	4990	0
494	20250320	131800	112311147	4990	4990	4990	4990	0
495	20250320	131700	112311147	4990	4990	4990	4990	1
496	20250320	131600	112306157	5000	5000	5000	5000	0
497	20250320	131500	112306157	5000	5000	5000	5000	6
498	20250320	131400	112276157	5000	5000	5000	5000	0
499	20250320	131300	112276157	5000	5000	5000	5000	0
500	20250320	131200	112276157	5000	5000	5000	5000	0
501	20250320	131100	112276157	5000	5000	5000	5000	0
502	20250320	131000	112276157	5000	5000	5000	5000	0
503	20250320	130900	112276157	5000	5000	5000	5000	0
504	20250320	130800	112276157	5000	5000	5000	5000	1
505	20250320	130700	112271157	5000	5000	5000	5000	0
506	20250320	130600	112271157	5000	5000	5000	5000	0
507	20250320	130500	112271157	5000	5000	5000	5000	2
508	20250320	130400	112261157	5010	5010	5010	5010	0
509	20250320	130300	112261157	5010	5010	5010	5010	0
510	20250320	130200	112261157	5010	5010	5010	5010	0
511	20250320	130100	112261157	5010	5010	5010	5010	0
512	20250320	130000	112261157	5010	5010	5010	5010	1
513	20250320	125900	112256147	5000	5000	5000	5000	9
514	20250320	125800	112211147	5000	4995	5000	4995	2
515	20250320	125700	112201152	4995	4995	4995	4995	0
516	20250320	125600	112201152	4995	4995	4995	4995	2
517	20250320	125500	112191162	5010	5010	5010	5010	2
518	20250320	125400	112181142	4995	4995	4995	4995	1
519	20250320	125300	112176147	5010	5000	5010	5000	36
520	20250320	125200	111996137	5000	5000	5000	5000	105
521	20250320	125100	111471137	5000	5000	5000	5000	0
522	20250320	125000	111471137	5000	4990	5000	4990	5
523	20250320	124900	111446172	4990	4990	4990	4990	0
524	20250320	124800	111446172	4990	4990	4990	4990	0
525	20250320	124700	111446172	4990	4990	4990	4990	1
526	20250320	124600	111441182	4990	5000	5000	4990	3
527	20250320	124500	111426197	4995	4990	4995	4990	4
528	20250320	124400	111406222	5000	5000	5000	5000	0
529	20250320	124300	111406222	5000	5000	5000	5000	0
530	20250320	124200	111406222	5000	4985	5000	4985	5
531	20250320	124100	111381262	4980	4980	4980	4980	3
532	20250320	124000	111366322	4985	4985	4985	4985	29
533	20250320	123900	111221757	4985	4985	4985	4985	0
534	20250320	123800	111221757	4985	4985	4985	4985	0
535	20250320	123700	111221757	4985	4990	4990	4985	3
536	20250320	123600	111206797	5000	5000	5000	5000	0
537	20250320	123500	111206797	5000	5000	5000	5000	0
538	20250320	123400	111206797	5000	5000	5000	5000	0
539	20250320	123300	111206797	5000	5000	5000	5000	0
540	20250320	123200	111206797	5000	5000	5000	5000	0
541	20250320	123100	111206797	5000	5000	5000	5000	0
542	20250320	123000	111206797	5000	5000	5000	5000	1
543	20250320	122900	111201797	4970	4970	4970	4970	0
544	20250320	122800	111201797	4970	4970	4970	4970	100
545	20250320	122700	110704797	5000	5000	5000	5000	0
546	20250320	122600	110704797	5000	5000	5000	5000	2
547	20250320	122500	110694797	4975	4980	4980	4975	5035
548	20250320	122400	85645667	4985	4985	4985	4985	500
549	20250320	122300	83153167	4990	4990	4990	4990	0
550	20250320	122200	83153167	4990	4990	4990	4990	1
551	20250320	122100	83148177	5000	5000	5000	5000	0
552	20250320	122000	83148177	5000	5000	5000	5000	0
553	20250320	121900	83148177	5000	5000	5000	5000	0
554	20250320	121800	83148177	5000	5000	5000	5000	271
555	20250320	121700	81793177	5000	4985	5000	4985	500
556	20250320	121600	79295267	4985	4985	4985	4985	0
557	20250320	121500	79295267	4985	4985	4985	4985	0
558	20250320	121400	79295267	4985	4985	4985	4985	0
559	20250320	121300	79295267	4985	4985	4985	4985	0
560	20250320	121200	79295267	4985	4985	4985	4985	0
561	20250320	121100	79295267	4985	4985	4985	4985	1
562	20250320	121000	79290282	4990	4990	4990	4990	0
563	20250320	120900	79290282	4990	4990	4990	4990	0
564	20250320	120800	79290282	4990	4990	4990	4990	0
565	20250320	120700	79290282	4990	4990	4990	4990	5
566	20250320	120600	79265332	4990	4975	4990	4975	31
567	20250320	120500	79111077	4950	4950	4950	4950	0
568	20250320	120400	79111077	4950	4970	4970	4950	12
569	20250320	120300	79051557	4975	4975	4975	4975	1
570	20250320	120200	79046582	4975	4975	4975	4975	0
571	20250320	120100	79046582	4975	4975	4975	4975	0
572	20250320	120000	79046582	4975	4975	4975	4975	21
573	20250320	115900	78942107	4975	4975	4975	4975	0
574	20250320	115800	78942107	4975	4975	4975	4975	0
575	20250320	115700	78942107	4975	4975	4975	4975	0
576	20250320	115600	78942107	4975	4975	4975	4975	0
577	20250320	115500	78942107	4975	4975	4975	4975	0
578	20250320	115400	78942107	4975	4975	4975	4975	0
579	20250320	115300	78942107	4975	4975	4975	4975	0
580	20250320	115200	78942107	4975	4995	4995	4975	27
581	20250320	115100	78807732	5000	5000	5000	5000	0
582	20250320	115000	78807732	5000	5000	5000	5000	2
583	20250320	114900	78797732	5000	5000	5000	5000	1
584	20250320	114800	78792732	5000	5000	5000	5000	0
585	20250320	114700	78792732	5000	5000	5000	5000	0
586	20250320	114600	78792732	5000	5000	5000	5000	0
587	20250320	114500	78792732	5000	5000	5000	5000	0
588	20250320	114400	78792732	5000	5000	5000	5000	10
589	20250320	114300	78742732	5000	5000	5000	5000	0
590	20250320	114200	78742732	5000	5000	5000	5000	0
591	20250320	114100	78742732	5000	5010	5010	5000	63
592	20250320	114000	78427707	5000	5000	5000	5000	0
593	20250320	113900	78427707	5000	5000	5000	5000	20
594	20250320	113800	78327707	5000	5000	5000	5000	0
595	20250320	113700	78327707	5000	5000	5000	5000	20
596	20250320	113600	78227707	5020	5020	5020	5020	0
597	20250320	113500	78227707	5020	4995	5020	4995	3308
598	20250320	113400	61686967	4995	4995	4995	4995	0
599	20250320	113300	61686967	4995	4995	4995	4995	0
600	20250320	113200	61686967	4995	4995	4995	4995	0
601	20250320	113100	61686967	4995	4995	4995	4995	0
602	20250320	113000	61686967	4995	4995	4995	4995	0
603	20250320	112900	61686967	4995	4995	4995	4995	30
604	20250320	112800	61537117	4995	4995	4995	4995	0
605	20250320	112700	61537117	4995	4990	4995	4990	50
606	20250320	112600	61287422	4995	4995	4995	4995	0
607	20250320	112500	61287422	4995	4975	4995	4975	1383
608	20250320	112400	54394102	4950	4950	4950	4950	0
609	20250320	112300	54394102	4950	4950	4950	4950	1
610	20250320	112200	54389152	4975	4975	4975	4975	1
611	20250320	112100	54384177	4940	4940	4940	4940	0
612	20250320	112000	54384177	4940	4965	4965	4940	105
613	20250320	111900	53863402	4965	4965	4965	4965	0
614	20250320	111800	53863402	4965	4965	4965	4965	3
615	20250320	111700	53848507	4960	4960	4960	4960	0
616	20250320	111600	53848507	4960	4960	4960	4960	0
617	20250320	111500	53848507	4960	4960	4960	4960	222
618	20250320	111400	52747387	4960	4960	4960	4960	0
619	20250320	111300	52747387	4960	4960	4960	4960	0
620	20250320	111200	52747387	4960	4960	4960	4960	536
621	20250320	111100	50088827	4960	4960	4960	4960	0
622	20250320	111000	50088827	4960	4960	4960	4960	0
623	20250320	110900	50088827	4960	4960	4960	4960	0
624	20250320	110800	50088827	4960	4960	4960	4960	0
625	20250320	110700	50088827	4960	4960	4960	4960	0
626	20250320	110600	50088827	4960	4960	4960	4960	0
627	20250320	110500	50088827	4960	4960	4960	4960	0
628	20250320	110400	50088827	4960	4960	4960	4960	0
629	20250320	110300	50088827	4960	4960	4960	4960	0
630	20250320	110200	50088827	4960	4960	4960	4960	149
631	20250320	110100	49349787	4960	4955	4960	4955	52
632	20250320	110000	49091872	4960	4960	4960	4960	0
633	20250320	105900	49091872	4960	4960	4960	4960	0
634	20250320	105800	49091872	4960	4960	4960	4960	1
635	20250320	105700	49086912	4915	4915	4915	4915	0
636	20250320	105600	49086912	4915	4915	4915	4915	0
637	20250320	105500	49086912	4915	4915	4915	4915	0
638	20250320	105400	49086912	4915	4915	4915	4915	0
639	20250320	105300	49086912	4915	4915	4915	4915	0
640	20250320	105200	49086912	4915	4930	4930	4915	365
641	20250320	105100	47289912	4935	4950	4950	4935	185
642	20250320	105000	46375137	4955	4955	4955	4955	0
643	20250320	104900	46375137	4955	4955	4955	4955	0
644	20250320	104800	46375137	4955	4955	4955	4955	53
645	20250320	104700	46112522	4960	4960	4960	4960	0
646	20250320	104600	46112522	4960	4960	4960	4960	0
647	20250320	104500	46112522	4960	4960	4960	4960	2
648	20250320	104400	46102602	4965	4965	4965	4965	1
649	20250320	104300	46097637	4980	4995	4995	4980	21
650	20250320	104200	45992907	4980	4987	4987	4980	300
651	20250320	104100	44498900	4995	4990	4995	4990	22
652	20250320	104000	44389070	4990	4990	4990	4990	0
653	20250320	103900	44389070	4990	4990	4990	4990	0
654	20250320	103800	44389070	4990	4990	4990	4990	0
655	20250320	103700	44389070	4990	4990	4990	4990	0
656	20250320	103600	44389070	4990	4990	4990	4990	0
657	20250320	103500	44389070	4990	4980	4990	4980	3
658	20250320	103400	44374115	4980	4980	4980	4980	6
659	20250320	103300	44344235	4980	4980	4980	4980	148
660	20250320	103200	43607195	5010	5000	5010	5000	8
661	20250320	103100	43567135	5000	4935	5010	4935	5107
662	20250320	103000	18223685	4935	4905	4935	4905	244
663	20250320	102900	17026400	4900	4895	4900	4895	336
664	20250320	102800	15380510	4895	4895	4895	4895	0
665	20250320	102700	15380510	4895	4895	4895	4895	0
666	20250320	102600	15380510	4895	4895	4895	4895	1
667	20250320	102500	15375615	4880	4880	4880	4880	0
668	20250320	102400	15375615	4880	4880	4880	4880	0
669	20250320	102300	15375615	4880	4880	4880	4880	0
670	20250320	102200	15375615	4880	4880	4880	4880	0
671	20250320	102100	15375615	4880	4880	4880	4880	0
672	20250320	102000	15375615	4880	4880	4880	4880	0
673	20250320	101900	15375615	4880	4880	4880	4880	0
674	20250320	101800	15375615	4880	4890	4890	4880	62
675	20250320	101700	15073030	4880	4880	4880	4880	0
676	20250320	101600	15073030	4880	4895	4905	4880	71
677	20250320	101500	14726320	4900	4900	4900	4900	3
678	20250320	101400	14711620	4905	4905	4905	4905	1
679	20250320	101300	14706715	4905	4905	4905	4905	2
680	20250320	101200	14696905	4915	4915	4915	4915	0
681	20250320	101100	14696905	4915	4915	4915	4915	0
682	20250320	101000	14696905	4915	4910	4915	4910	4
683	20250320	100900	14677250	4915	4915	4915	4915	0
684	20250320	100800	14677250	4915	4915	4915	4915	1
685	20250320	100700	14672335	4910	4910	4910	4910	2
686	20250320	100600	14662515	4905	4900	4910	4900	3
687	20250320	100500	14647800	4900	4900	4900	4900	0
688	20250320	100400	14647800	4900	4900	4900	4900	0
689	20250320	100300	14647800	4900	4900	4900	4900	0
690	20250320	100200	14647800	4900	4900	4900	4900	0
691	20250320	100100	14647800	4900	4900	4900	4900	0
692	20250320	100000	14647800	4900	4900	4900	4900	115
693	20250320	095900	14084300	4880	4880	4880	4880	1
694	20250320	095800	14079420	4880	4880	4880	4880	0
695	20250320	095700	14079420	4880	4880	4880	4880	0
696	20250320	095600	14079420	4880	4880	4880	4880	400
697	20250320	095500	12127420	4875	4875	4875	4875	3
698	20250320	095400	12112795	4875	4885	4885	4875	900
699	20250320	095300	7725130	4880	4895	4895	4880	598
700	20250320	095200	4804045	4900	4900	4900	4900	0
701	20250320	095100	4804045	4900	4900	4900	4900	85
702	20250320	095000	4387545	4930	4930	4930	4930	0
703	20250320	094900	4387545	4930	4930	4930	4930	10
704	20250320	094800	4338245	4930	4930	4930	4930	0
705	20250320	094700	4338245	4930	4930	4930	4930	0
706	20250320	094600	4338245	4930	4930	4930	4930	0
707	20250320	094500	4338245	4930	4930	4930	4930	0
708	20250320	094400	4338245	4930	4930	4930	4930	6
709	20250320	094300	4308665	4890	4890	4890	4890	0
710	20250320	094200	4308665	4890	4890	4890	4890	0
711	20250320	094100	4308665	4890	4890	4890	4890	0
712	20250320	094000	4308665	4890	4890	4890	4890	0
713	20250320	093900	4308665	4890	4890	4890	4890	0
714	20250320	093800	4308665	4890	4890	4890	4890	0
715	20250320	093700	4308665	4890	4895	4895	4890	350
716	20250320	093600	2596915	4895	4895	4895	4895	0
717	20250320	093500	2596915	4895	4895	4895	4895	0
718	20250320	093400	2596915	4895	4895	4895	4895	0
719	20250320	093300	2596915	4895	4895	4895	4895	2
720	20250320	093200	2587125	4890	4890	4890	4890	0
721	20250320	093100	2587125	4890	4890	4890	4890	0
722	20250320	093000	2587125	4890	4915	4915	4890	250
723	20250320	092900	1363155	4910	4910	4910	4910	0
724	20250320	092800	1363155	4910	4910	4910	4910	0
725	20250320	092700	1363155	4910	4915	4915	4910	62
726	20250320	092600	1058720	4910	4910	4910	4910	0
727	20250320	092500	1058720	4910	4910	4910	4910	0
728	20250320	092400	1058720	4910	4910	4910	4910	0
729	20250320	092300	1058720	4910	4910	4910	4910	0
730	20250320	092200	1058720	4910	4910	4910	4910	0
731	20250320	092100	1058720	4910	4910	4910	4910	23
732	20250320	092000	945790	4910	4910	4910	4910	0
733	20250320	091900	945790	4910	4925	4925	4910	104
734	20250320	091800	434975	4930	4930	4930	4930	1
735	20250320	091700	430045	4945	4945	4945	4945	0
736	20250320	091600	430045	4945	4945	4945	4945	0
737	20250320	091500	430045	4945	4945	4945	4945	0
738	20250320	091400	430045	4945	4945	4945	4945	2
739	20250320	091300	420155	4945	4945	4945	4945	0
740	20250320	091200	420155	4945	4945	4945	4945	0
741	20250320	091100	420155	4945	4940	4945	4940	3
742	20250320	091000	405330	4945	4945	4945	4945	0
743	20250320	090900	405330	4945	4945	4945	4945	3
744	20250320	090800	390495	4945	4945	4945	4945	0
745	20250320	090700	390495	4945	4945	4945	4945	0
746	20250320	090600	390495	4945	4945	4945	4945	0
747	20250320	090500	390495	4945	4945	4945	4945	0
748	20250320	090400	390495	4945	4945	4945	4945	0
749	20250320	090300	390495	4945	4945	4945	4945	1
750	20250320	090200	385550	4915	4940	4940	4915	9
751	20250320	090100	341205	4945	4945	4945	4945	0
752	20250320	090000	341205	4945	4945	4945	4945	69