KissMeData/350520/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	212900	20566575	4130	4130	4130	4130	789
3	20250320	212800	20566575	4130	4130	4130	4130	0
4	20250320	212700	20566575	4130	4130	4130	4130	0
5	20250320	212600	20566575	4130	4130	4130	4130	0
6	20250320	212500	20566575	4130	4130	4130	4130	0
7	20250320	212400	20566575	4130	4130	4130	4130	0
8	20250320	212300	20566575	4130	4130	4130	4130	0
9	20250320	212200	20566575	4130	4130	4130	4130	0
10	20250320	212100	20566575	4130	4130	4130	4130	0
11	20250320	212000	20566575	4130	4130	4130	4130	0
12	20250320	211900	20566575	4130	4130	4130	4130	0
13	20250320	211800	20566575	4130	4130	4130	4130	0
14	20250320	211700	20566575	4130	4130	4130	4130	0
15	20250320	211600	20566575	4130	4130	4130	4130	0
16	20250320	211500	20566575	4130	4130	4130	4130	0
17	20250320	211400	20566575	4130	4130	4130	4130	0
18	20250320	211300	20566575	4130	4130	4130	4130	0
19	20250320	211200	20566575	4130	4130	4130	4130	0
20	20250320	211100	20566575	4130	4130	4130	4130	0
21	20250320	211000	20566575	4130	4130	4130	4130	0
22	20250320	210900	20566575	4130	4130	4130	4130	0
23	20250320	210800	20566575	4130	4130	4130	4130	0
24	20250320	210700	20566575	4130	4130	4130	4130	0
25	20250320	210600	20566575	4130	4130	4130	4130	0
26	20250320	210500	20566575	4130	4130	4130	4130	0
27	20250320	210400	20566575	4130	4130	4130	4130	0
28	20250320	210300	20566575	4130	4130	4130	4130	0
29	20250320	210200	20566575	4130	4130	4130	4130	0
30	20250320	210100	20566575	4130	4130	4130	4130	0
31	20250320	210000	20566575	4130	4130	4130	4130	0
32	20250320	205900	20566575	4130	4130	4130	4130	789
33	20250320	205800	20566575	4130	4130	4130	4130	0
34	20250320	205700	20566575	4130	4130	4130	4130	0
35	20250320	205600	20566575	4130	4130	4130	4130	0
36	20250320	205500	20566575	4130	4130	4130	4130	0
37	20250320	205400	20566575	4130	4130	4130	4130	0
38	20250320	205300	20566575	4130	4130	4130	4130	0
39	20250320	205200	20566575	4130	4130	4130	4130	0
40	20250320	205100	20566575	4130	4130	4130	4130	0
41	20250320	205000	20566575	4130	4130	4130	4130	0
42	20250320	204900	20566575	4130	4130	4130	4130	0
43	20250320	204800	20566575	4130	4130	4130	4130	0
44	20250320	204700	20566575	4130	4130	4130	4130	0
45	20250320	204600	20566575	4130	4130	4130	4130	0
46	20250320	204500	20566575	4130	4130	4130	4130	0
47	20250320	204400	20566575	4130	4130	4130	4130	0
48	20250320	204300	20566575	4130	4130	4130	4130	0
49	20250320	204200	20566575	4130	4130	4130	4130	0
50	20250320	204100	20566575	4130	4130	4130	4130	0
51	20250320	204000	20566575	4130	4130	4130	4130	0
52	20250320	203900	20566575	4130	4130	4130	4130	0
53	20250320	203800	20566575	4130	4130	4130	4130	0
54	20250320	203700	20566575	4130	4130	4130	4130	0
55	20250320	203600	20566575	4130	4130	4130	4130	0
56	20250320	203500	20566575	4130	4130	4130	4130	0
57	20250320	203400	20566575	4130	4130	4130	4130	0
58	20250320	203300	20566575	4130	4130	4130	4130	0
59	20250320	203200	20566575	4130	4130	4130	4130	0
60	20250320	203100	20566575	4130	4130	4130	4130	0
61	20250320	203000	20566575	4130	4130	4130	4130	0
62	20250320	202900	20566575	4130	4130	4130	4130	789
63	20250320	202800	20566575	4130	4130	4130	4130	0
64	20250320	202700	20566575	4130	4130	4130	4130	0
65	20250320	202600	20566575	4130	4130	4130	4130	0
66	20250320	202500	20566575	4130	4130	4130	4130	0
67	20250320	202400	20566575	4130	4130	4130	4130	0
68	20250320	202300	20566575	4130	4130	4130	4130	0
69	20250320	202200	20566575	4130	4130	4130	4130	0
70	20250320	202100	20566575	4130	4130	4130	4130	0
71	20250320	202000	20566575	4130	4130	4130	4130	0
72	20250320	201900	20566575	4130	4130	4130	4130	0
73	20250320	201800	20566575	4130	4130	4130	4130	0
74	20250320	201700	20566575	4130	4130	4130	4130	0
75	20250320	201600	20566575	4130	4130	4130	4130	0
76	20250320	201500	20566575	4130	4130	4130	4130	0
77	20250320	201400	20566575	4130	4130	4130	4130	0
78	20250320	201300	20566575	4130	4130	4130	4130	0
79	20250320	201200	20566575	4130	4130	4130	4130	0
80	20250320	201100	20566575	4130	4130	4130	4130	0
81	20250320	201000	20566575	4130	4130	4130	4130	0
82	20250320	200900	20566575	4130	4130	4130	4130	0
83	20250320	200800	20566575	4130	4130	4130	4130	0
84	20250320	200700	20566575	4130	4130	4130	4130	0
85	20250320	200600	20566575	4130	4130	4130	4130	0
86	20250320	200500	20566575	4130	4130	4130	4130	0
87	20250320	200400	20566575	4130	4130	4130	4130	0
88	20250320	200300	20566575	4130	4130	4130	4130	0
89	20250320	200200	20566575	4130	4130	4130	4130	0
90	20250320	200100	20566575	4130	4130	4130	4130	0
91	20250320	200000	20566575	4130	4130	4130	4130	0
92	20250320	195900	20566575	4130	4130	4130	4130	789
93	20250320	195800	20566575	4130	4130	4130	4130	0
94	20250320	195700	20566575	4130	4130	4130	4130	0
95	20250320	195600	20566575	4130	4130	4130	4130	0
96	20250320	195500	20566575	4130	4130	4130	4130	0
97	20250320	195400	20566575	4130	4130	4130	4130	0
98	20250320	195300	20566575	4130	4130	4130	4130	0
99	20250320	195200	20566575	4130	4130	4130	4130	0
100	20250320	195100	20566575	4130	4130	4130	4130	0
101	20250320	195000	20566575	4130	4130	4130	4130	0
102	20250320	194900	20566575	4130	4130	4130	4130	0
103	20250320	194800	20566575	4130	4130	4130	4130	0
104	20250320	194700	20566575	4130	4130	4130	4130	0
105	20250320	194600	20566575	4130	4130	4130	4130	0
106	20250320	194500	20566575	4130	4130	4130	4130	0
107	20250320	194400	20566575	4130	4130	4130	4130	0
108	20250320	194300	20566575	4130	4130	4130	4130	0
109	20250320	194200	20566575	4130	4130	4130	4130	0
110	20250320	194100	20566575	4130	4130	4130	4130	0
111	20250320	194000	20566575	4130	4130	4130	4130	0
112	20250320	193900	20566575	4130	4130	4130	4130	0
113	20250320	193800	20566575	4130	4130	4130	4130	0
114	20250320	193700	20566575	4130	4130	4130	4130	0
115	20250320	193600	20566575	4130	4130	4130	4130	0
116	20250320	193500	20566575	4130	4130	4130	4130	0
117	20250320	193400	20566575	4130	4130	4130	4130	0
118	20250320	193300	20566575	4130	4130	4130	4130	0
119	20250320	193200	20566575	4130	4130	4130	4130	0
120	20250320	193100	20566575	4130	4130	4130	4130	0
121	20250320	193000	20566575	4130	4130	4130	4130	0
122	20250320	192900	20566575	4130	4130	4130	4130	789
123	20250320	192800	20566575	4130	4130	4130	4130	0
124	20250320	192700	20566575	4130	4130	4130	4130	0
125	20250320	192600	20566575	4130	4130	4130	4130	0
126	20250320	192500	20566575	4130	4130	4130	4130	0
127	20250320	192400	20566575	4130	4130	4130	4130	0
128	20250320	192300	20566575	4130	4130	4130	4130	0
129	20250320	192200	20566575	4130	4130	4130	4130	0
130	20250320	192100	20566575	4130	4130	4130	4130	0
131	20250320	192000	20566575	4130	4130	4130	4130	0
132	20250320	191900	20566575	4130	4130	4130	4130	0
133	20250320	191800	20566575	4130	4130	4130	4130	0
134	20250320	191700	20566575	4130	4130	4130	4130	0
135	20250320	191600	20566575	4130	4130	4130	4130	0
136	20250320	191500	20566575	4130	4130	4130	4130	0
137	20250320	191400	20566575	4130	4130	4130	4130	0
138	20250320	191300	20566575	4130	4130	4130	4130	0
139	20250320	191200	20566575	4130	4130	4130	4130	0
140	20250320	191100	20566575	4130	4130	4130	4130	0
141	20250320	191000	20566575	4130	4130	4130	4130	0
142	20250320	190900	20566575	4130	4130	4130	4130	0
143	20250320	190800	20566575	4130	4130	4130	4130	0
144	20250320	190700	20566575	4130	4130	4130	4130	0
145	20250320	190600	20566575	4130	4130	4130	4130	0
146	20250320	190500	20566575	4130	4130	4130	4130	0
147	20250320	190400	20566575	4130	4130	4130	4130	0
148	20250320	190300	20566575	4130	4130	4130	4130	0
149	20250320	190200	20566575	4130	4130	4130	4130	0
150	20250320	190100	20566575	4130	4130	4130	4130	0
151	20250320	190000	20566575	4130	4130	4130	4130	0
152	20250320	185900	20566575	4130	4130	4130	4130	789
153	20250320	185800	20566575	4130	4130	4130	4130	0
154	20250320	185700	20566575	4130	4130	4130	4130	0
155	20250320	185600	20566575	4130	4130	4130	4130	0
156	20250320	185500	20566575	4130	4130	4130	4130	0
157	20250320	185400	20566575	4130	4130	4130	4130	0
158	20250320	185300	20566575	4130	4130	4130	4130	0
159	20250320	185200	20566575	4130	4130	4130	4130	0
160	20250320	185100	20566575	4130	4130	4130	4130	0
161	20250320	185000	20566575	4130	4130	4130	4130	0
162	20250320	184900	20566575	4130	4130	4130	4130	0
163	20250320	184800	20566575	4130	4130	4130	4130	0
164	20250320	184700	20566575	4130	4130	4130	4130	0
165	20250320	184600	20566575	4130	4130	4130	4130	0
166	20250320	184500	20566575	4130	4130	4130	4130	0
167	20250320	184400	20566575	4130	4130	4130	4130	0
168	20250320	184300	20566575	4130	4130	4130	4130	0
169	20250320	184200	20566575	4130	4130	4130	4130	0
170	20250320	184100	20566575	4130	4130	4130	4130	0
171	20250320	184000	20566575	4130	4130	4130	4130	0
172	20250320	183900	20566575	4130	4130	4130	4130	0
173	20250320	183800	20566575	4130	4130	4130	4130	0
174	20250320	183700	20566575	4130	4130	4130	4130	0
175	20250320	183600	20566575	4130	4130	4130	4130	0
176	20250320	183500	20566575	4130	4130	4130	4130	0
177	20250320	183400	20566575	4130	4130	4130	4130	0
178	20250320	183300	20566575	4130	4130	4130	4130	0
179	20250320	183200	20566575	4130	4130	4130	4130	0
180	20250320	183100	20566575	4130	4130	4130	4130	0
181	20250320	183000	20566575	4130	4130	4130	4130	0
182	20250320	182900	20566575	4130	4130	4130	4130	789
183	20250320	182800	20566575	4130	4130	4130	4130	0
184	20250320	182700	20566575	4130	4130	4130	4130	0
185	20250320	182600	20566575	4130	4130	4130	4130	0
186	20250320	182500	20566575	4130	4130	4130	4130	0
187	20250320	182400	20566575	4130	4130	4130	4130	0
188	20250320	182300	20566575	4130	4130	4130	4130	0
189	20250320	182200	20566575	4130	4130	4130	4130	0
190	20250320	182100	20566575	4130	4130	4130	4130	0
191	20250320	182000	20566575	4130	4130	4130	4130	0
192	20250320	181900	20566575	4130	4130	4130	4130	0
193	20250320	181800	20566575	4130	4130	4130	4130	0
194	20250320	181700	20566575	4130	4130	4130	4130	0
195	20250320	181600	20566575	4130	4130	4130	4130	0
196	20250320	181500	20566575	4130	4130	4130	4130	0
197	20250320	181400	20566575	4130	4130	4130	4130	0
198	20250320	181300	20566575	4130	4130	4130	4130	0
199	20250320	181200	20566575	4130	4130	4130	4130	0
200	20250320	181100	20566575	4130	4130	4130	4130	0
201	20250320	181000	20566575	4130	4130	4130	4130	0
202	20250320	180900	20566575	4130	4130	4130	4130	0
203	20250320	180800	20566575	4130	4130	4130	4130	0
204	20250320	180700	20566575	4130	4130	4130	4130	0
205	20250320	180600	20566575	4130	4130	4130	4130	0
206	20250320	180500	20566575	4130	4130	4130	4130	0
207	20250320	180400	20566575	4130	4130	4130	4130	0
208	20250320	180300	20566575	4130	4130	4130	4130	0
209	20250320	180200	20566575	4130	4130	4130	4130	0
210	20250320	180100	20566575	4130	4130	4130	4130	0
211	20250320	180000	20566575	4130	4130	4130	4130	0
212	20250320	175900	20566575	4130	4130	4130	4130	789
213	20250320	175800	20566575	4130	4130	4130	4130	0
214	20250320	175700	20566575	4130	4130	4130	4130	0
215	20250320	175600	20566575	4130	4130	4130	4130	0
216	20250320	175500	20566575	4130	4130	4130	4130	0
217	20250320	175400	20566575	4130	4130	4130	4130	0
218	20250320	175300	20566575	4130	4130	4130	4130	0
219	20250320	175200	20566575	4130	4130	4130	4130	0
220	20250320	175100	20566575	4130	4130	4130	4130	0
221	20250320	175000	20566575	4130	4130	4130	4130	0
222	20250320	174900	20566575	4130	4130	4130	4130	0
223	20250320	174800	20566575	4130	4130	4130	4130	0
224	20250320	174700	20566575	4130	4130	4130	4130	0
225	20250320	174600	20566575	4130	4130	4130	4130	0
226	20250320	174500	20566575	4130	4130	4130	4130	0
227	20250320	174400	20566575	4130	4130	4130	4130	0
228	20250320	174300	20566575	4130	4130	4130	4130	0
229	20250320	174200	20566575	4130	4130	4130	4130	0
230	20250320	174100	20566575	4130	4130	4130	4130	0
231	20250320	174000	20566575	4130	4130	4130	4130	0
232	20250320	173900	20566575	4130	4130	4130	4130	0
233	20250320	173800	20566575	4130	4130	4130	4130	0
234	20250320	173700	20566575	4130	4130	4130	4130	0
235	20250320	173600	20566575	4130	4130	4130	4130	0
236	20250320	173500	20566575	4130	4130	4130	4130	0
237	20250320	173400	20566575	4130	4130	4130	4130	0
238	20250320	173300	20566575	4130	4130	4130	4130	0
239	20250320	173200	20566575	4130	4130	4130	4130	0
240	20250320	173100	20566575	4130	4130	4130	4130	0
241	20250320	173000	20566575	4130	4130	4130	4130	0
242	20250320	172900	20566575	4130	4130	4130	4130	789
243	20250320	172800	20566575	4130	4130	4130	4130	0
244	20250320	172700	20566575	4130	4130	4130	4130	0
245	20250320	172600	20566575	4130	4130	4130	4130	0
246	20250320	172500	20566575	4130	4130	4130	4130	0
247	20250320	172400	20566575	4130	4130	4130	4130	0
248	20250320	172300	20566575	4130	4130	4130	4130	0
249	20250320	172200	20566575	4130	4130	4130	4130	0
250	20250320	172100	20566575	4130	4130	4130	4130	0
251	20250320	172000	20566575	4130	4130	4130	4130	0
252	20250320	171900	20566575	4130	4130	4130	4130	0
253	20250320	171800	20566575	4130	4130	4130	4130	0
254	20250320	171700	20566575	4130	4130	4130	4130	0
255	20250320	171600	20566575	4130	4130	4130	4130	0
256	20250320	171500	20566575	4130	4130	4130	4130	0
257	20250320	171400	20566575	4130	4130	4130	4130	0
258	20250320	171300	20566575	4130	4130	4130	4130	0
259	20250320	171200	20566575	4130	4130	4130	4130	0
260	20250320	171100	20566575	4130	4130	4130	4130	0
261	20250320	171000	20566575	4130	4130	4130	4130	0
262	20250320	170900	20566575	4130	4130	4130	4130	0
263	20250320	170800	20566575	4130	4130	4130	4130	0
264	20250320	170700	20566575	4130	4130	4130	4130	0
265	20250320	170600	20566575	4130	4130	4130	4130	0
266	20250320	170500	20566575	4130	4130	4130	4130	0
267	20250320	170400	20566575	4130	4130	4130	4130	0
268	20250320	170300	20566575	4130	4130	4130	4130	0
269	20250320	170200	20566575	4130	4130	4130	4130	0
270	20250320	170100	20566575	4130	4130	4130	4130	0
271	20250320	170000	20566575	4130	4130	4130	4130	0
272	20250320	165900	20566575	4130	4130	4130	4130	789
273	20250320	165800	20566575	4130	4130	4130	4130	0
274	20250320	165700	20566575	4130	4130	4130	4130	0
275	20250320	165600	20566575	4130	4130	4130	4130	0
276	20250320	165500	20566575	4130	4130	4130	4130	0
277	20250320	165400	20566575	4130	4130	4130	4130	0
278	20250320	165300	20566575	4130	4130	4130	4130	0
279	20250320	165200	20566575	4130	4130	4130	4130	0
280	20250320	165100	20566575	4130	4130	4130	4130	0
281	20250320	165000	20566575	4130	4130	4130	4130	0
282	20250320	164900	20566575	4130	4130	4130	4130	0
283	20250320	164800	20566575	4130	4130	4130	4130	0
284	20250320	164700	20566575	4130	4130	4130	4130	0
285	20250320	164600	20566575	4130	4130	4130	4130	0
286	20250320	164500	20566575	4130	4130	4130	4130	0
287	20250320	164400	20566575	4130	4130	4130	4130	0
288	20250320	164300	20566575	4130	4130	4130	4130	0
289	20250320	164200	20566575	4130	4130	4130	4130	0
290	20250320	164100	20566575	4130	4130	4130	4130	0
291	20250320	164000	20566575	4130	4130	4130	4130	0
292	20250320	163900	20566575	4130	4130	4130	4130	0
293	20250320	163800	20566575	4130	4130	4130	4130	0
294	20250320	163700	20566575	4130	4130	4130	4130	0
295	20250320	163600	20566575	4130	4130	4130	4130	0
296	20250320	163500	20566575	4130	4130	4130	4130	0
297	20250320	163400	20566575	4130	4130	4130	4130	0
298	20250320	163300	20566575	4130	4130	4130	4130	0
299	20250320	163200	20566575	4130	4130	4130	4130	0
300	20250320	163100	20566575	4130	4130	4130	4130	0
301	20250320	163000	20566575	4130	4130	4130	4130	0
302	20250320	162900	20566575	4130	4130	4130	4130	789
303	20250320	162800	20566575	4130	4130	4130	4130	0
304	20250320	162700	20566575	4130	4130	4130	4130	0
305	20250320	162600	20566575	4130	4130	4130	4130	0
306	20250320	162500	20566575	4130	4130	4130	4130	0
307	20250320	162400	20566575	4130	4130	4130	4130	0
308	20250320	162300	20566575	4130	4130	4130	4130	0
309	20250320	162200	20566575	4130	4130	4130	4130	0
310	20250320	162100	20566575	4130	4130	4130	4130	0
311	20250320	162000	20566575	4130	4130	4130	4130	0
312	20250320	161900	20566575	4130	4130	4130	4130	0
313	20250320	161800	20566575	4130	4130	4130	4130	0
314	20250320	161700	20566575	4130	4130	4130	4130	0
315	20250320	161600	20566575	4130	4130	4130	4130	0
316	20250320	161500	20566575	4130	4130	4130	4130	0
317	20250320	161400	20566575	4130	4130	4130	4130	0
318	20250320	161300	20566575	4130	4130	4130	4130	0
319	20250320	161200	20566575	4130	4130	4130	4130	0
320	20250320	161100	20566575	4130	4130	4130	4130	0
321	20250320	161000	20566575	4130	4130	4130	4130	0
322	20250320	160900	20566575	4130	4130	4130	4130	0
323	20250320	160800	20566575	4130	4130	4130	4130	0
324	20250320	160700	20566575	4130	4130	4130	4130	0
325	20250320	160600	20566575	4130	4130	4130	4130	0
326	20250320	160500	20566575	4130	4130	4130	4130	0
327	20250320	160400	20566575	4130	4130	4130	4130	0
328	20250320	160300	20566575	4130	4130	4130	4130	0
329	20250320	160200	20566575	4130	4130	4130	4130	0
330	20250320	160100	20566575	4130	4130	4130	4130	0
331	20250320	160000	20566575	4130	4130	4130	4130	0
332	20250320	155900	20566575	4130	4130	4130	4130	789
333	20250320	155800	20566575	4130	4130	4130	4130	0
334	20250320	155700	20566575	4130	4130	4130	4130	0
335	20250320	155600	20566575	4130	4130	4130	4130	0
336	20250320	155500	20566575	4130	4130	4130	4130	0
337	20250320	155400	20566575	4130	4130	4130	4130	0
338	20250320	155300	20566575	4130	4130	4130	4130	0
339	20250320	155200	20566575	4130	4130	4130	4130	0
340	20250320	155100	20566575	4130	4130	4130	4130	0
341	20250320	155000	20566575	4130	4130	4130	4130	0
342	20250320	154900	20566575	4130	4130	4130	4130	0
343	20250320	154800	20566575	4130	4130	4130	4130	0
344	20250320	154700	20566575	4130	4130	4130	4130	0
345	20250320	154600	20566575	4130	4130	4130	4130	0
346	20250320	154500	20566575	4130	4130	4130	4130	0
347	20250320	154400	20566575	4130	4130	4130	4130	0
348	20250320	154300	20566575	4130	4130	4130	4130	0
349	20250320	154200	20566575	4130	4130	4130	4130	0
350	20250320	154100	20566575	4130	4130	4130	4130	0
351	20250320	154000	20566575	4130	4130	4130	4130	0
352	20250320	153900	20566575	4130	4130	4130	4130	0
353	20250320	153800	20566575	4130	4130	4130	4130	0
354	20250320	153700	20566575	4130	4130	4130	4130	0
355	20250320	153600	20566575	4130	4130	4130	4130	0
356	20250320	153500	20566575	4130	4130	4130	4130	0
357	20250320	153400	20566575	4130	4130	4130	4130	0
358	20250320	153300	20566575	4130	4130	4130	4130	0
359	20250320	153200	20566575	4130	4130	4130	4130	0
360	20250320	153100	20566575	4130	4130	4130	4130	0
361	20250320	153000	20566575	4130	4130	4130	4130	789
362	20250320	152900	17308005	4135	4135	4135	4135	0
363	20250320	152800	17308005	4135	4135	4135	4135	0
364	20250320	152700	17308005	4135	4135	4135	4135	0
365	20250320	152600	17308005	4135	4135	4135	4135	0
366	20250320	152500	17308005	4135	4135	4135	4135	0
367	20250320	152400	17308005	4135	4135	4135	4135	0
368	20250320	152300	17308005	4135	4135	4135	4135	0
369	20250320	152200	17308005	4135	4135	4135	4135	0
370	20250320	152100	17308005	4135	4135	4135	4135	0
371	20250320	152000	17308005	4135	4135	4135	4135	0
372	20250320	151900	17308005	4135	4135	4135	4135	0
373	20250320	151800	17308005	4135	4135	4135	4135	0
374	20250320	151700	17308005	4135	4135	4135	4135	0
375	20250320	151600	17308005	4135	4135	4135	4135	0
376	20250320	151500	17308005	4135	4135	4135	4135	0
377	20250320	151400	17308005	4135	4135	4135	4135	0
378	20250320	151300	17308005	4135	4135	4135	4135	150
379	20250320	151200	16687755	4135	4135	4135	4135	0
380	20250320	151100	16687755	4135	4135	4135	4135	494
381	20250320	151000	14645065	4135	4135	4135	4135	100
382	20250320	150900	14231565	4135	4135	4135	4135	1
383	20250320	150800	14227430	4135	4135	4135	4135	0
384	20250320	150700	14227430	4135	4135	4135	4135	0
385	20250320	150600	14227430	4135	4135	4135	4135	0
386	20250320	150500	14227430	4135	4135	4135	4135	0
387	20250320	150400	14227430	4135	4135	4135	4135	0
388	20250320	150300	14227430	4135	4135	4135	4135	0
389	20250320	150200	14227430	4135	4135	4135	4135	0
390	20250320	150100	14227430	4135	4135	4135	4135	0
391	20250320	150000	14227430	4135	4135	4135	4135	0
392	20250320	145900	14227430	4135	4135	4135	4135	0
393	20250320	145800	14227430	4135	4135	4135	4135	0
394	20250320	145700	14227430	4135	4135	4135	4135	0
395	20250320	145600	14227430	4135	4135	4135	4135	0
396	20250320	145500	14227430	4135	4135	4135	4135	0
397	20250320	145400	14227430	4135	4135	4135	4135	1
398	20250320	145300	14223295	4135	4135	4135	4135	0
399	20250320	145200	14223295	4135	4135	4135	4135	0
400	20250320	145100	14223295	4135	4135	4135	4135	0
401	20250320	145000	14223295	4135	4135	4135	4135	0
402	20250320	144900	14223295	4135	4135	4135	4135	0
403	20250320	144800	14223295	4135	4135	4135	4135	0
404	20250320	144700	14223295	4135	4135	4135	4135	0
405	20250320	144600	14223295	4135	4135	4135	4135	0
406	20250320	144500	14223295	4135	4135	4135	4135	0
407	20250320	144400	14223295	4135	4135	4135	4135	0
408	20250320	144300	14223295	4135	4135	4135	4135	0
409	20250320	144200	14223295	4135	4135	4135	4135	0
410	20250320	144100	14223295	4135	4135	4135	4135	0
411	20250320	144000	14223295	4135	4135	4135	4135	0
412	20250320	143900	14223295	4135	4135	4135	4135	0
413	20250320	143800	14223295	4135	4135	4135	4135	0
414	20250320	143700	14223295	4135	4135	4135	4135	1
415	20250320	143600	14219160	4135	4135	4135	4135	4
416	20250320	143500	14202620	4135	4135	4135	4135	0
417	20250320	143400	14202620	4135	4135	4135	4135	0
418	20250320	143300	14202620	4135	4135	4135	4135	0
419	20250320	143200	14202620	4135	4135	4135	4135	0
420	20250320	143100	14202620	4135	4135	4135	4135	0
421	20250320	143000	14202620	4135	4135	4135	4135	0
422	20250320	142900	14202620	4135	4135	4135	4135	0
423	20250320	142800	14202620	4135	4135	4135	4135	0
424	20250320	142700	14202620	4135	4135	4135	4135	0
425	20250320	142600	14202620	4135	4135	4135	4135	0
426	20250320	142500	14202620	4135	4135	4135	4135	0
427	20250320	142400	14202620	4135	4135	4135	4135	0
428	20250320	142300	14202620	4135	4135	4135	4135	0
429	20250320	142200	14202620	4135	4135	4135	4135	0
430	20250320	142100	14202620	4135	4135	4135	4135	0
431	20250320	142000	14202620	4135	4135	4135	4135	160
432	20250320	141900	13541020	4135	4135	4135	4135	0
433	20250320	141800	13541020	4135	4135	4135	4135	0
434	20250320	141700	13541020	4135	4135	4135	4135	0
435	20250320	141600	13541020	4135	4135	4135	4135	0
436	20250320	141500	13541020	4135	4135	4135	4135	0
437	20250320	141400	13541020	4135	4135	4135	4135	0
438	20250320	141300	13541020	4135	4135	4135	4135	0
439	20250320	141200	13541020	4135	4135	4135	4135	0
440	20250320	141100	13541020	4135	4135	4135	4135	0
441	20250320	141000	13541020	4135	4135	4135	4135	0
442	20250320	140900	13541020	4135	4135	4135	4135	0
443	20250320	140800	13541020	4135	4135	4135	4135	0
444	20250320	140700	13541020	4135	4135	4135	4135	0
445	20250320	140600	13541020	4135	4135	4135	4135	0
446	20250320	140500	13541020	4135	4135	4135	4135	0
447	20250320	140400	13541020	4135	4135	4135	4135	0
448	20250320	140300	13541020	4135	4135	4135	4135	0
449	20250320	140200	13541020	4135	4135	4135	4135	0
450	20250320	140100	13541020	4135	4135	4135	4135	0
451	20250320	140000	13541020	4135	4135	4135	4135	0
452	20250320	135900	13541020	4135	4135	4135	4135	0
453	20250320	135800	13541020	4135	4135	4135	4135	0
454	20250320	135700	13541020	4135	4135	4135	4135	0
455	20250320	135600	13541020	4135	4135	4135	4135	0
456	20250320	135500	13541020	4135	4135	4135	4135	0
457	20250320	135400	13541020	4135	4135	4135	4135	0
458	20250320	135300	13541020	4135	4135	4135	4135	0
459	20250320	135200	13541020	4135	4135	4135	4135	0
460	20250320	135100	13541020	4135	4135	4135	4135	0
461	20250320	135000	13541020	4135	4135	4135	4135	0
462	20250320	134900	13541020	4135	4135	4135	4135	0
463	20250320	134800	13541020	4135	4135	4135	4135	0
464	20250320	134700	13541020	4135	4135	4135	4135	0
465	20250320	134600	13541020	4135	4135	4135	4135	0
466	20250320	134500	13541020	4135	4135	4135	4135	0
467	20250320	134400	13541020	4135	4135	4135	4135	0
468	20250320	134300	13541020	4135	4135	4135	4135	0
469	20250320	134200	13541020	4135	4135	4135	4135	0
470	20250320	134100	13541020	4135	4135	4135	4135	0
471	20250320	134000	13541020	4135	4135	4135	4135	0
472	20250320	133900	13541020	4135	4135	4135	4135	0
473	20250320	133800	13541020	4135	4135	4135	4135	0
474	20250320	133700	13541020	4135	4135	4135	4135	0
475	20250320	133600	13541020	4135	4135	4135	4135	0
476	20250320	133500	13541020	4135	4135	4135	4135	0
477	20250320	133400	13541020	4135	4135	4135	4135	0
478	20250320	133300	13541020	4135	4135	4135	4135	0
479	20250320	133200	13541020	4135	4135	4135	4135	0
480	20250320	133100	13541020	4135	4135	4135	4135	0
481	20250320	133000	13541020	4135	4135	4135	4135	0
482	20250320	132900	13541020	4135	4135	4135	4135	0
483	20250320	132800	13541020	4135	4135	4135	4135	0
484	20250320	132700	13541020	4135	4135	4135	4135	12
485	20250320	132600	13491400	4135	4135	4135	4135	0
486	20250320	132500	13491400	4135	4135	4135	4135	0
487	20250320	132400	13491400	4135	4135	4135	4135	0
488	20250320	132300	13491400	4135	4135	4135	4135	0
489	20250320	132200	13491400	4135	4135	4135	4135	0
490	20250320	132100	13491400	4135	4135	4135	4135	0
491	20250320	132000	13491400	4135	4135	4135	4135	0
492	20250320	131900	13491400	4135	4135	4135	4135	0
493	20250320	131800	13491400	4135	4135	4135	4135	0
494	20250320	131700	13491400	4135	4135	4135	4135	0
495	20250320	131600	13491400	4135	4135	4135	4135	0
496	20250320	131500	13491400	4135	4135	4135	4135	0
497	20250320	131400	13491400	4135	4135	4135	4135	0
498	20250320	131300	13491400	4135	4135	4135	4135	0
499	20250320	131200	13491400	4135	4135	4135	4135	0
500	20250320	131100	13491400	4135	4135	4135	4135	0
501	20250320	131000	13491400	4135	4135	4135	4135	0
502	20250320	130900	13491400	4135	4135	4135	4135	0
503	20250320	130800	13491400	4135	4135	4135	4135	0
504	20250320	130700	13491400	4135	4135	4135	4135	0
505	20250320	130600	13491400	4135	4135	4135	4135	2
506	20250320	130500	13483130	4135	4135	4135	4135	0
507	20250320	130400	13483130	4135	4135	4135	4135	0
508	20250320	130300	13483130	4135	4135	4135	4135	0
509	20250320	130200	13483130	4135	4135	4135	4135	0
510	20250320	130100	13483130	4135	4135	4135	4135	0
511	20250320	130000	13483130	4135	4135	4135	4135	0
512	20250320	125900	13483130	4135	4135	4135	4135	0
513	20250320	125800	13483130	4135	4135	4135	4135	0
514	20250320	125700	13483130	4135	4135	4135	4135	0
515	20250320	125600	13483130	4135	4135	4135	4135	0
516	20250320	125500	13483130	4135	4135	4135	4135	0
517	20250320	125400	13483130	4135	4135	4135	4135	0
518	20250320	125300	13483130	4135	4135	4135	4135	0
519	20250320	125200	13483130	4135	4135	4135	4135	0
520	20250320	125100	13483130	4135	4135	4135	4135	300
521	20250320	125000	12242630	4135	4135	4135	4135	0
522	20250320	124900	12242630	4135	4135	4135	4135	0
523	20250320	124800	12242630	4135	4135	4135	4135	1
524	20250320	124700	12238495	4135	4135	4135	4135	0
525	20250320	124600	12238495	4135	4135	4135	4135	0
526	20250320	124500	12238495	4135	4135	4135	4135	0
527	20250320	124400	12238495	4135	4135	4135	4135	0
528	20250320	124300	12238495	4135	4135	4135	4135	0
529	20250320	124200	12238495	4135	4135	4135	4135	0
530	20250320	124100	12238495	4135	4135	4135	4135	0
531	20250320	124000	12238495	4135	4135	4135	4135	0
532	20250320	123900	12238495	4135	4135	4135	4135	0
533	20250320	123800	12238495	4135	4135	4135	4135	0
534	20250320	123700	12238495	4135	4135	4135	4135	0
535	20250320	123600	12238495	4135	4135	4135	4135	50
536	20250320	123500	12031745	4130	4130	4130	4130	500
537	20250320	123400	9966745	4130	4130	4130	4130	0
538	20250320	123300	9966745	4130	4130	4130	4130	0
539	20250320	123200	9966745	4130	4130	4130	4130	0
540	20250320	123100	9966745	4130	4130	4130	4130	0
541	20250320	123000	9966745	4130	4130	4130	4130	0
542	20250320	122900	9966745	4130	4130	4130	4130	0
543	20250320	122800	9966745	4130	4130	4130	4130	0
544	20250320	122700	9966745	4130	4130	4130	4130	0
545	20250320	122600	9966745	4130	4130	4130	4130	0
546	20250320	122500	9966745	4130	4130	4130	4130	0
547	20250320	122400	9966745	4130	4130	4130	4130	0
548	20250320	122300	9966745	4130	4130	4130	4130	0
549	20250320	122200	9966745	4130	4130	4130	4130	0
550	20250320	122100	9966745	4130	4130	4130	4130	0
551	20250320	122000	9966745	4130	4130	4130	4130	1
552	20250320	121900	9962615	4130	4130	4130	4130	0
553	20250320	121800	9962615	4130	4130	4130	4130	0
554	20250320	121700	9962615	4130	4130	4130	4130	0
555	20250320	121600	9962615	4130	4130	4130	4130	0
556	20250320	121500	9962615	4130	4130	4130	4130	0
557	20250320	121400	9962615	4130	4130	4130	4130	0
558	20250320	121300	9962615	4130	4130	4130	4130	0
559	20250320	121200	9962615	4130	4130	4130	4130	0
560	20250320	121100	9962615	4130	4130	4130	4130	0
561	20250320	121000	9962615	4130	4130	4130	4130	0
562	20250320	120900	9962615	4130	4130	4130	4130	0
563	20250320	120800	9962615	4130	4130	4130	4130	0
564	20250320	120700	9962615	4130	4130	4130	4130	0
565	20250320	120600	9962615	4130	4130	4130	4130	0
566	20250320	120500	9962615	4130	4130	4130	4130	0
567	20250320	120400	9962615	4130	4130	4130	4130	0
568	20250320	120300	9962615	4130	4130	4130	4130	0
569	20250320	120200	9962615	4130	4130	4130	4130	0
570	20250320	120100	9962615	4130	4130	4130	4130	0
571	20250320	120000	9962615	4130	4130	4130	4130	0
572	20250320	115900	9962615	4130	4130	4130	4130	0
573	20250320	115800	9962615	4130	4130	4130	4130	0
574	20250320	115700	9962615	4130	4130	4130	4130	0
575	20250320	115600	9962615	4130	4130	4130	4130	0
576	20250320	115500	9962615	4130	4130	4130	4130	0
577	20250320	115400	9962615	4130	4130	4130	4130	0
578	20250320	115300	9962615	4130	4130	4130	4130	0
579	20250320	115200	9962615	4130	4130	4130	4130	0
580	20250320	115100	9962615	4130	4130	4130	4130	0
581	20250320	115000	9962615	4130	4130	4130	4130	0
582	20250320	114900	9962615	4130	4130	4130	4130	0
583	20250320	114800	9962615	4130	4130	4130	4130	0
584	20250320	114700	9962615	4130	4130	4130	4130	0
585	20250320	114600	9962615	4130	4130	4130	4130	0
586	20250320	114500	9962615	4130	4130	4130	4130	0
587	20250320	114400	9962615	4130	4130	4130	4130	0
588	20250320	114300	9962615	4130	4130	4130	4130	0
589	20250320	114200	9962615	4130	4130	4130	4130	0
590	20250320	114100	9962615	4130	4130	4130	4130	0
591	20250320	114000	9962615	4130	4130	4130	4130	0
592	20250320	113900	9962615	4130	4130	4130	4130	0
593	20250320	113800	9962615	4130	4130	4130	4130	0
594	20250320	113700	9962615	4130	4130	4130	4130	0
595	20250320	113600	9962615	4130	4130	4130	4130	0
596	20250320	113500	9962615	4130	4130	4130	4130	0
597	20250320	113400	9962615	4130	4130	4130	4130	0
598	20250320	113300	9962615	4130	4130	4130	4130	0
599	20250320	113200	9962615	4130	4130	4130	4130	0
600	20250320	113100	9962615	4130	4130	4130	4130	0
601	20250320	113000	9962615	4130	4130	4130	4130	0
602	20250320	112900	9962615	4130	4130	4130	4130	0
603	20250320	112800	9962615	4130	4130	4130	4130	0
604	20250320	112700	9962615	4130	4130	4130	4130	0
605	20250320	112600	9962615	4130	4130	4130	4130	0
606	20250320	112500	9962615	4130	4130	4130	4130	0
607	20250320	112400	9962615	4130	4130	4130	4130	0
608	20250320	112300	9962615	4130	4130	4130	4130	0
609	20250320	112200	9962615	4130	4130	4130	4130	0
610	20250320	112100	9962615	4130	4130	4130	4130	0
611	20250320	112000	9962615	4130	4130	4130	4130	0
612	20250320	111900	9962615	4130	4130	4130	4130	0
613	20250320	111800	9962615	4130	4130	4130	4130	0
614	20250320	111700	9962615	4130	4130	4130	4130	0
615	20250320	111600	9962615	4130	4130	4130	4130	0
616	20250320	111500	9962615	4130	4130	4130	4130	0
617	20250320	111400	9962615	4130	4130	4130	4130	0
618	20250320	111300	9962615	4130	4130	4130	4130	0
619	20250320	111200	9962615	4130	4130	4130	4130	0
620	20250320	111100	9962615	4130	4130	4130	4130	0
621	20250320	111000	9962615	4130	4130	4130	4130	0
622	20250320	110900	9962615	4130	4130	4130	4130	0
623	20250320	110800	9962615	4130	4130	4130	4130	0
624	20250320	110700	9962615	4130	4130	4130	4130	0
625	20250320	110600	9962615	4130	4130	4130	4130	0
626	20250320	110500	9962615	4130	4130	4130	4130	0
627	20250320	110400	9962615	4130	4130	4130	4130	0
628	20250320	110300	9962615	4130	4130	4130	4130	0
629	20250320	110200	9962615	4130	4130	4130	4130	0
630	20250320	110100	9962615	4130	4130	4130	4130	0
631	20250320	110000	9962615	4130	4130	4130	4130	0
632	20250320	105900	9962615	4130	4130	4130	4130	0
633	20250320	105800	9962615	4130	4130	4130	4130	0
634	20250320	105700	9962615	4130	4130	4130	4130	0
635	20250320	105600	9962615	4130	4130	4130	4130	0
636	20250320	105500	9962615	4130	4130	4130	4130	0
637	20250320	105400	9962615	4130	4130	4130	4130	0
638	20250320	105300	9962615	4130	4130	4130	4130	0
639	20250320	105200	9962615	4130	4130	4130	4130	633
640	20250320	105100	7348325	4130	4130	4130	4130	0
641	20250320	105000	7348325	4130	4130	4130	4130	0
642	20250320	104900	7348325	4130	4130	4130	4130	0
643	20250320	104800	7348325	4130	4130	4130	4130	0
644	20250320	104700	7348325	4130	4130	4130	4130	0
645	20250320	104600	7348325	4130	4130	4130	4130	0
646	20250320	104500	7348325	4130	4130	4130	4130	0
647	20250320	104400	7348325	4130	4130	4130	4130	0
648	20250320	104300	7348325	4130	4130	4130	4130	0
649	20250320	104200	7348325	4130	4130	4130	4130	0
650	20250320	104100	7348325	4130	4130	4130	4130	0
651	20250320	104000	7348325	4130	4130	4130	4130	7
652	20250320	103900	7319415	4130	4130	4130	4130	0
653	20250320	103800	7319415	4130	4130	4130	4130	0
654	20250320	103700	7319415	4130	4130	4130	4130	0
655	20250320	103600	7319415	4130	4130	4130	4130	10
656	20250320	103500	7278115	4130	4130	4130	4130	0
657	20250320	103400	7278115	4130	4130	4130	4130	0
658	20250320	103300	7278115	4130	4130	4130	4130	0
659	20250320	103200	7278115	4130	4130	4130	4130	0
660	20250320	103100	7278115	4130	4130	4130	4130	0
661	20250320	103000	7278115	4130	4130	4130	4130	0
662	20250320	102900	7278115	4130	4130	4130	4130	1313
663	20250320	102800	1855425	4140	4140	4140	4140	0
664	20250320	102700	1855425	4140	4140	4140	4140	0
665	20250320	102600	1855425	4140	4140	4140	4140	0
666	20250320	102500	1855425	4140	4140	4140	4140	0
667	20250320	102400	1855425	4140	4140	4140	4140	0
668	20250320	102300	1855425	4140	4140	4140	4140	0
669	20250320	102200	1855425	4140	4140	4140	4140	0
670	20250320	102100	1855425	4140	4140	4140	4140	0
671	20250320	102000	1855425	4140	4140	4140	4140	0
672	20250320	101900	1855425	4140	4140	4140	4140	0
673	20250320	101800	1855425	4140	4140	4140	4140	0
674	20250320	101700	1855425	4140	4140	4140	4140	0
675	20250320	101600	1855425	4140	4140	4140	4140	1
676	20250320	101500	1851285	4140	4140	4140	4140	0
677	20250320	101400	1851285	4140	4140	4140	4140	0
678	20250320	101300	1851285	4140	4140	4140	4140	0
679	20250320	101200	1851285	4140	4140	4140	4140	2
680	20250320	101100	1843005	4140	4140	4140	4140	0
681	20250320	101000	1843005	4140	4140	4140	4140	0
682	20250320	100900	1843005	4140	4140	4140	4140	0
683	20250320	100800	1843005	4140	4140	4140	4140	0
684	20250320	100700	1843005	4140	4140	4140	4140	0
685	20250320	100600	1843005	4140	4140	4140	4140	0
686	20250320	100500	1843005	4140	4140	4140	4140	0
687	20250320	100400	1843005	4140	4140	4140	4140	0
688	20250320	100300	1843005	4140	4140	4140	4140	0
689	20250320	100200	1843005	4140	4140	4140	4140	0
690	20250320	100100	1843005	4140	4140	4140	4140	0
691	20250320	100000	1843005	4140	4140	4140	4140	0
692	20250320	095900	1843005	4140	4140	4140	4140	0
693	20250320	095800	1843005	4140	4140	4140	4140	0
694	20250320	095700	1843005	4140	4140	4140	4140	0
695	20250320	095600	1843005	4140	4140	4140	4140	0
696	20250320	095500	1843005	4140	4140	4140	4140	0
697	20250320	095400	1843005	4140	4140	4140	4140	0
698	20250320	095300	1843005	4140	4140	4140	4140	0
699	20250320	095200	1843005	4140	4140	4140	4140	0
700	20250320	095100	1843005	4140	4140	4140	4140	0
701	20250320	095000	1843005	4140	4140	4140	4140	0
702	20250320	094900	1843005	4140	4140	4140	4140	0
703	20250320	094800	1843005	4140	4140	4140	4140	0
704	20250320	094700	1843005	4140	4140	4140	4140	0
705	20250320	094600	1843005	4140	4140	4140	4140	3
706	20250320	094500	1830585	4140	4140	4140	4140	0
707	20250320	094400	1830585	4140	4140	4140	4140	8
708	20250320	094300	1797465	4140	4140	4140	4140	0
709	20250320	094200	1797465	4140	4140	4140	4140	0
710	20250320	094100	1797465	4140	4140	4140	4140	0
711	20250320	094000	1797465	4140	4140	4140	4140	0
712	20250320	093900	1797465	4140	4140	4140	4140	0
713	20250320	093800	1797465	4140	4140	4140	4140	0
714	20250320	093700	1797465	4140	4140	4140	4140	0
715	20250320	093600	1797465	4140	4140	4140	4140	1
716	20250320	093500	1793325	4140	4135	4140	4130	188
717	20250320	093400	1016650	4145	4145	4145	4145	6
718	20250320	093300	991780	4145	4145	4145	4145	6
719	20250320	093200	966910	4150	4145	4150	4145	10
720	20250320	093100	925430	4140	4140	4140	4140	0
721	20250320	093000	925430	4140	4140	4140	4140	0
722	20250320	092900	925430	4140	4140	4140	4140	0
723	20250320	092800	925430	4140	4140	4140	4140	0
724	20250320	092700	925430	4140	4140	4140	4140	0
725	20250320	092600	925430	4140	4140	4140	4140	0
726	20250320	092500	925430	4140	4140	4140	4140	0
727	20250320	092400	925430	4140	4140	4140	4140	0
728	20250320	092300	925430	4140	4140	4140	4140	0
729	20250320	092200	925430	4140	4140	4140	4140	0
730	20250320	092100	925430	4140	4140	4140	4140	0
731	20250320	092000	925430	4140	4140	4140	4140	0
732	20250320	091900	925430	4140	4140	4140	4140	0
733	20250320	091800	925430	4140	4140	4140	4140	0
734	20250320	091700	925430	4140	4140	4140	4140	0
735	20250320	091600	925430	4140	4140	4140	4140	0
736	20250320	091500	925430	4140	4140	4150	4140	221
737	20250320	091400	8300	4150	4150	4150	4150	0
738	20250320	091300	8300	4150	4150	4150	4150	0
739	20250320	091200	8300	4150	4150	4150	4150	0
740	20250320	091100	8300	4150	4150	4150	4150	0
741	20250320	091000	8300	4150	4150	4150	4150	0
742	20250320	090900	8300	4150	4150	4150	4150	0
743	20250320	090800	8300	4150	4150	4150	4150	0
744	20250320	090700	8300	4150	4150	4150	4150	0
745	20250320	090600	8300	4150	4150	4150	4150	0
746	20250320	090500	8300	4150	4150	4150	4150	0
747	20250320	090400	8300	4150	4150	4150	4150	0
748	20250320	090300	8300	4150	4150	4150	4150	0
749	20250320	090200	8300	4150	4150	4150	4150	0
750	20250320	090100	8300	4150	4150	4150	4150	0
751	20250320	090000	8300	4150	4150	4150	4150	2