KissMeData/338100/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	212600	41021612	4470	4470	4470	4470	17
3	20250320	212500	41021612	4470	4470	4470	4470	0
4	20250320	212400	41021612	4470	4470	4470	4470	0
5	20250320	212300	41021612	4470	4470	4470	4470	0
6	20250320	212200	41021612	4470	4470	4470	4470	0
7	20250320	212100	41021612	4470	4470	4470	4470	0
8	20250320	212000	41021612	4470	4470	4470	4470	0
9	20250320	211900	41021612	4470	4470	4470	4470	0
10	20250320	211800	41021612	4470	4470	4470	4470	0
11	20250320	211700	41021612	4470	4470	4470	4470	0
12	20250320	211600	41021612	4470	4470	4470	4470	0
13	20250320	211500	41021612	4470	4470	4470	4470	0
14	20250320	211400	41021612	4470	4470	4470	4470	0
15	20250320	211300	41021612	4470	4470	4470	4470	0
16	20250320	211200	41021612	4470	4470	4470	4470	0
17	20250320	211100	41021612	4470	4470	4470	4470	0
18	20250320	211000	41021612	4470	4470	4470	4470	0
19	20250320	210900	41021612	4470	4470	4470	4470	0
20	20250320	210800	41021612	4470	4470	4470	4470	0
21	20250320	210700	41021612	4470	4470	4470	4470	0
22	20250320	210600	41021612	4470	4470	4470	4470	0
23	20250320	210500	41021612	4470	4470	4470	4470	0
24	20250320	210400	41021612	4470	4470	4470	4470	0
25	20250320	210300	41021612	4470	4470	4470	4470	0
26	20250320	210200	41021612	4470	4470	4470	4470	0
27	20250320	210100	41021612	4470	4470	4470	4470	0
28	20250320	210000	41021612	4470	4470	4470	4470	0
29	20250320	205900	41021612	4470	4470	4470	4470	0
30	20250320	205800	41021612	4470	4470	4470	4470	0
31	20250320	205700	41021612	4470	4470	4470	4470	0
32	20250320	205600	41021612	4470	4470	4470	4470	17
33	20250320	205500	41021612	4470	4470	4470	4470	0
34	20250320	205400	41021612	4470	4470	4470	4470	0
35	20250320	205300	41021612	4470	4470	4470	4470	0
36	20250320	205200	41021612	4470	4470	4470	4470	0
37	20250320	205100	41021612	4470	4470	4470	4470	0
38	20250320	205000	41021612	4470	4470	4470	4470	0
39	20250320	204900	41021612	4470	4470	4470	4470	0
40	20250320	204800	41021612	4470	4470	4470	4470	0
41	20250320	204700	41021612	4470	4470	4470	4470	0
42	20250320	204600	41021612	4470	4470	4470	4470	0
43	20250320	204500	41021612	4470	4470	4470	4470	0
44	20250320	204400	41021612	4470	4470	4470	4470	0
45	20250320	204300	41021612	4470	4470	4470	4470	0
46	20250320	204200	41021612	4470	4470	4470	4470	0
47	20250320	204100	41021612	4470	4470	4470	4470	0
48	20250320	204000	41021612	4470	4470	4470	4470	0
49	20250320	203900	41021612	4470	4470	4470	4470	0
50	20250320	203800	41021612	4470	4470	4470	4470	0
51	20250320	203700	41021612	4470	4470	4470	4470	0
52	20250320	203600	41021612	4470	4470	4470	4470	0
53	20250320	203500	41021612	4470	4470	4470	4470	0
54	20250320	203400	41021612	4470	4470	4470	4470	0
55	20250320	203300	41021612	4470	4470	4470	4470	0
56	20250320	203200	41021612	4470	4470	4470	4470	0
57	20250320	203100	41021612	4470	4470	4470	4470	0
58	20250320	203000	41021612	4470	4470	4470	4470	0
59	20250320	202900	41021612	4470	4470	4470	4470	0
60	20250320	202800	41021612	4470	4470	4470	4470	0
61	20250320	202700	41021612	4470	4470	4470	4470	0
62	20250320	202600	41021612	4470	4470	4470	4470	17
63	20250320	202500	41021612	4470	4470	4470	4470	0
64	20250320	202400	41021612	4470	4470	4470	4470	0
65	20250320	202300	41021612	4470	4470	4470	4470	0
66	20250320	202200	41021612	4470	4470	4470	4470	0
67	20250320	202100	41021612	4470	4470	4470	4470	0
68	20250320	202000	41021612	4470	4470	4470	4470	0
69	20250320	201900	41021612	4470	4470	4470	4470	0
70	20250320	201800	41021612	4470	4470	4470	4470	0
71	20250320	201700	41021612	4470	4470	4470	4470	0
72	20250320	201600	41021612	4470	4470	4470	4470	0
73	20250320	201500	41021612	4470	4470	4470	4470	0
74	20250320	201400	41021612	4470	4470	4470	4470	0
75	20250320	201300	41021612	4470	4470	4470	4470	0
76	20250320	201200	41021612	4470	4470	4470	4470	0
77	20250320	201100	41021612	4470	4470	4470	4470	0
78	20250320	201000	41021612	4470	4470	4470	4470	0
79	20250320	200900	41021612	4470	4470	4470	4470	0
80	20250320	200800	41021612	4470	4470	4470	4470	0
81	20250320	200700	41021612	4470	4470	4470	4470	0
82	20250320	200600	41021612	4470	4470	4470	4470	0
83	20250320	200500	41021612	4470	4470	4470	4470	0
84	20250320	200400	41021612	4470	4470	4470	4470	0
85	20250320	200300	41021612	4470	4470	4470	4470	0
86	20250320	200200	41021612	4470	4470	4470	4470	0
87	20250320	200100	41021612	4470	4470	4470	4470	0
88	20250320	200000	41021612	4470	4470	4470	4470	0
89	20250320	195900	41021612	4470	4470	4470	4470	0
90	20250320	195800	41021612	4470	4470	4470	4470	0
91	20250320	195700	41021612	4470	4470	4470	4470	0
92	20250320	195600	41021612	4470	4470	4470	4470	17
93	20250320	195500	41021612	4470	4470	4470	4470	0
94	20250320	195400	41021612	4470	4470	4470	4470	0
95	20250320	195300	41021612	4470	4470	4470	4470	0
96	20250320	195200	41021612	4470	4470	4470	4470	0
97	20250320	195100	41021612	4470	4470	4470	4470	0
98	20250320	195000	41021612	4470	4470	4470	4470	0
99	20250320	194900	41021612	4470	4470	4470	4470	0
100	20250320	194800	41021612	4470	4470	4470	4470	0
101	20250320	194700	41021612	4470	4470	4470	4470	0
102	20250320	194600	41021612	4470	4470	4470	4470	0
103	20250320	194500	41021612	4470	4470	4470	4470	0
104	20250320	194400	41021612	4470	4470	4470	4470	0
105	20250320	194300	41021612	4470	4470	4470	4470	0
106	20250320	194200	41021612	4470	4470	4470	4470	0
107	20250320	194100	41021612	4470	4470	4470	4470	0
108	20250320	194000	41021612	4470	4470	4470	4470	0
109	20250320	193900	41021612	4470	4470	4470	4470	0
110	20250320	193800	41021612	4470	4470	4470	4470	0
111	20250320	193700	41021612	4470	4470	4470	4470	0
112	20250320	193600	41021612	4470	4470	4470	4470	0
113	20250320	193500	41021612	4470	4470	4470	4470	0
114	20250320	193400	41021612	4470	4470	4470	4470	0
115	20250320	193300	41021612	4470	4470	4470	4470	0
116	20250320	193200	41021612	4470	4470	4470	4470	0
117	20250320	193100	41021612	4470	4470	4470	4470	0
118	20250320	193000	41021612	4470	4470	4470	4470	0
119	20250320	192900	41021612	4470	4470	4470	4470	0
120	20250320	192800	41021612	4470	4470	4470	4470	0
121	20250320	192700	41021612	4470	4470	4470	4470	0
122	20250320	192600	41021612	4470	4470	4470	4470	17
123	20250320	192500	41021612	4470	4470	4470	4470	0
124	20250320	192400	41021612	4470	4470	4470	4470	0
125	20250320	192300	41021612	4470	4470	4470	4470	0
126	20250320	192200	41021612	4470	4470	4470	4470	0
127	20250320	192100	41021612	4470	4470	4470	4470	0
128	20250320	192000	41021612	4470	4470	4470	4470	0
129	20250320	191900	41021612	4470	4470	4470	4470	0
130	20250320	191800	41021612	4470	4470	4470	4470	0
131	20250320	191700	41021612	4470	4470	4470	4470	0
132	20250320	191600	41021612	4470	4470	4470	4470	0
133	20250320	191500	41021612	4470	4470	4470	4470	0
134	20250320	191400	41021612	4470	4470	4470	4470	0
135	20250320	191300	41021612	4470	4470	4470	4470	0
136	20250320	191200	41021612	4470	4470	4470	4470	0
137	20250320	191100	41021612	4470	4470	4470	4470	0
138	20250320	191000	41021612	4470	4470	4470	4470	0
139	20250320	190900	41021612	4470	4470	4470	4470	0
140	20250320	190800	41021612	4470	4470	4470	4470	0
141	20250320	190700	41021612	4470	4470	4470	4470	0
142	20250320	190600	41021612	4470	4470	4470	4470	0
143	20250320	190500	41021612	4470	4470	4470	4470	0
144	20250320	190400	41021612	4470	4470	4470	4470	0
145	20250320	190300	41021612	4470	4470	4470	4470	0
146	20250320	190200	41021612	4470	4470	4470	4470	0
147	20250320	190100	41021612	4470	4470	4470	4470	0
148	20250320	190000	41021612	4470	4470	4470	4470	0
149	20250320	185900	41021612	4470	4470	4470	4470	0
150	20250320	185800	41021612	4470	4470	4470	4470	0
151	20250320	185700	41021612	4470	4470	4470	4470	0
152	20250320	185600	41021612	4470	4470	4470	4470	17
153	20250320	185500	41021612	4470	4470	4470	4470	0
154	20250320	185400	41021612	4470	4470	4470	4470	0
155	20250320	185300	41021612	4470	4470	4470	4470	0
156	20250320	185200	41021612	4470	4470	4470	4470	0
157	20250320	185100	41021612	4470	4470	4470	4470	0
158	20250320	185000	41021612	4470	4470	4470	4470	0
159	20250320	184900	41021612	4470	4470	4470	4470	0
160	20250320	184800	41021612	4470	4470	4470	4470	0
161	20250320	184700	41021612	4470	4470	4470	4470	0
162	20250320	184600	41021612	4470	4470	4470	4470	0
163	20250320	184500	41021612	4470	4470	4470	4470	0
164	20250320	184400	41021612	4470	4470	4470	4470	0
165	20250320	184300	41021612	4470	4470	4470	4470	0
166	20250320	184200	41021612	4470	4470	4470	4470	0
167	20250320	184100	41021612	4470	4470	4470	4470	0
168	20250320	184000	41021612	4470	4470	4470	4470	0
169	20250320	183900	41021612	4470	4470	4470	4470	0
170	20250320	183800	41021612	4470	4470	4470	4470	0
171	20250320	183700	41021612	4470	4470	4470	4470	0
172	20250320	183600	41021612	4470	4470	4470	4470	0
173	20250320	183500	41021612	4470	4470	4470	4470	0
174	20250320	183400	41021612	4470	4470	4470	4470	0
175	20250320	183300	41021612	4470	4470	4470	4470	0
176	20250320	183200	41021612	4470	4470	4470	4470	0
177	20250320	183100	41021612	4470	4470	4470	4470	0
178	20250320	183000	41021612	4470	4470	4470	4470	0
179	20250320	182900	41021612	4470	4470	4470	4470	0
180	20250320	182800	41021612	4470	4470	4470	4470	0
181	20250320	182700	41021612	4470	4470	4470	4470	0
182	20250320	182600	41021612	4470	4470	4470	4470	17
183	20250320	182500	41021612	4470	4470	4470	4470	0
184	20250320	182400	41021612	4470	4470	4470	4470	0
185	20250320	182300	41021612	4470	4470	4470	4470	0
186	20250320	182200	41021612	4470	4470	4470	4470	0
187	20250320	182100	41021612	4470	4470	4470	4470	0
188	20250320	182000	41021612	4470	4470	4470	4470	0
189	20250320	181900	41021612	4470	4470	4470	4470	0
190	20250320	181800	41021612	4470	4470	4470	4470	0
191	20250320	181700	41021612	4470	4470	4470	4470	0
192	20250320	181600	41021612	4470	4470	4470	4470	0
193	20250320	181500	41021612	4470	4470	4470	4470	0
194	20250320	181400	41021612	4470	4470	4470	4470	0
195	20250320	181300	41021612	4470	4470	4470	4470	0
196	20250320	181200	41021612	4470	4470	4470	4470	0
197	20250320	181100	41021612	4470	4470	4470	4470	0
198	20250320	181000	41021612	4470	4470	4470	4470	0
199	20250320	180900	41021612	4470	4470	4470	4470	0
200	20250320	180800	41021612	4470	4470	4470	4470	0
201	20250320	180700	41021612	4470	4470	4470	4470	0
202	20250320	180600	41021612	4470	4470	4470	4470	0
203	20250320	180500	41021612	4470	4470	4470	4470	0
204	20250320	180400	41021612	4470	4470	4470	4470	0
205	20250320	180300	41021612	4470	4470	4470	4470	0
206	20250320	180200	41021612	4470	4470	4470	4470	0
207	20250320	180100	41021612	4470	4470	4470	4470	0
208	20250320	180000	41021612	4470	4470	4470	4470	0
209	20250320	175900	41021612	4470	4470	4470	4470	0
210	20250320	175800	41021612	4470	4470	4470	4470	0
211	20250320	175700	41021612	4470	4470	4470	4470	0
212	20250320	175600	41021612	4470	4470	4470	4470	17
213	20250320	175500	41021612	4470	4470	4470	4470	0
214	20250320	175400	41021612	4470	4470	4470	4470	0
215	20250320	175300	41021612	4470	4470	4470	4470	0
216	20250320	175200	41021612	4470	4470	4470	4470	0
217	20250320	175100	41021612	4470	4470	4470	4470	0
218	20250320	175000	41021612	4470	4470	4470	4470	0
219	20250320	174900	41021612	4470	4470	4470	4470	0
220	20250320	174800	41021612	4470	4470	4470	4470	0
221	20250320	174700	41021612	4470	4470	4470	4470	0
222	20250320	174600	41021612	4470	4470	4470	4470	0
223	20250320	174500	41021612	4470	4470	4470	4470	0
224	20250320	174400	41021612	4470	4470	4470	4470	0
225	20250320	174300	41021612	4470	4470	4470	4470	0
226	20250320	174200	41021612	4470	4470	4470	4470	0
227	20250320	174100	41021612	4470	4470	4470	4470	0
228	20250320	174000	41021612	4470	4470	4470	4470	0
229	20250320	173900	41021612	4470	4470	4470	4470	0
230	20250320	173800	41021612	4470	4470	4470	4470	0
231	20250320	173700	41021612	4470	4470	4470	4470	0
232	20250320	173600	41021612	4470	4470	4470	4470	0
233	20250320	173500	41021612	4470	4470	4470	4470	0
234	20250320	173400	41021612	4470	4470	4470	4470	0
235	20250320	173300	41021612	4470	4470	4470	4470	0
236	20250320	173200	41021612	4470	4470	4470	4470	0
237	20250320	173100	41021612	4470	4470	4470	4470	0
238	20250320	173000	41021612	4470	4470	4470	4470	0
239	20250320	172900	41021612	4470	4470	4470	4470	0
240	20250320	172800	41021612	4470	4470	4470	4470	0
241	20250320	172700	41021612	4470	4470	4470	4470	0
242	20250320	172600	41021612	4470	4470	4470	4470	17
243	20250320	172500	41021612	4470	4470	4470	4470	0
244	20250320	172400	41021612	4470	4470	4470	4470	0
245	20250320	172300	41021612	4470	4470	4470	4470	0
246	20250320	172200	41021612	4470	4470	4470	4470	0
247	20250320	172100	41021612	4470	4470	4470	4470	0
248	20250320	172000	41021612	4470	4470	4470	4470	0
249	20250320	171900	41021612	4470	4470	4470	4470	0
250	20250320	171800	41021612	4470	4470	4470	4470	0
251	20250320	171700	41021612	4470	4470	4470	4470	0
252	20250320	171600	41021612	4470	4470	4470	4470	0
253	20250320	171500	41021612	4470	4470	4470	4470	0
254	20250320	171400	41021612	4470	4470	4470	4470	0
255	20250320	171300	41021612	4470	4470	4470	4470	0
256	20250320	171200	41021612	4470	4470	4470	4470	0
257	20250320	171100	41021612	4470	4470	4470	4470	0
258	20250320	171000	41021612	4470	4470	4470	4470	0
259	20250320	170900	41021612	4470	4470	4470	4470	0
260	20250320	170800	41021612	4470	4470	4470	4470	0
261	20250320	170700	41021612	4470	4470	4470	4470	0
262	20250320	170600	41021612	4470	4470	4470	4470	0
263	20250320	170500	41021612	4470	4470	4470	4470	0
264	20250320	170400	41021612	4470	4470	4470	4470	0
265	20250320	170300	41021612	4470	4470	4470	4470	0
266	20250320	170200	41021612	4470	4470	4470	4470	0
267	20250320	170100	41021612	4470	4470	4470	4470	0
268	20250320	170000	41021612	4470	4470	4470	4470	0
269	20250320	165900	41021612	4470	4470	4470	4470	0
270	20250320	165800	41021612	4470	4470	4470	4470	0
271	20250320	165700	41021612	4470	4470	4470	4470	0
272	20250320	165600	41021612	4470	4470	4470	4470	17
273	20250320	165500	41021612	4470	4470	4470	4470	0
274	20250320	165400	41021612	4470	4470	4470	4470	0
275	20250320	165300	41021612	4470	4470	4470	4470	0
276	20250320	165200	41021612	4470	4470	4470	4470	0
277	20250320	165100	41021612	4470	4470	4470	4470	0
278	20250320	165000	41021612	4470	4470	4470	4470	0
279	20250320	164900	41021612	4470	4470	4470	4470	0
280	20250320	164800	41021612	4470	4470	4470	4470	0
281	20250320	164700	41021612	4470	4470	4470	4470	0
282	20250320	164600	41021612	4470	4470	4470	4470	0
283	20250320	164500	41021612	4470	4470	4470	4470	0
284	20250320	164400	41021612	4470	4470	4470	4470	0
285	20250320	164300	41021612	4470	4470	4470	4470	0
286	20250320	164200	41021612	4470	4470	4470	4470	0
287	20250320	164100	41021612	4470	4470	4470	4470	0
288	20250320	164000	41021612	4470	4470	4470	4470	0
289	20250320	163900	41021612	4470	4470	4470	4470	0
290	20250320	163800	41021612	4470	4470	4470	4470	0
291	20250320	163700	41021612	4470	4470	4470	4470	0
292	20250320	163600	41021612	4470	4470	4470	4470	0
293	20250320	163500	41021612	4470	4470	4470	4470	0
294	20250320	163400	41021612	4470	4470	4470	4470	0
295	20250320	163300	41021612	4470	4470	4470	4470	0
296	20250320	163200	41021612	4470	4470	4470	4470	0
297	20250320	163100	41021612	4470	4470	4470	4470	0
298	20250320	163000	41021612	4470	4470	4470	4470	0
299	20250320	162900	41021612	4470	4470	4470	4470	0
300	20250320	162800	41021612	4470	4470	4470	4470	0
301	20250320	162700	41021612	4470	4470	4470	4470	0
302	20250320	162600	41021612	4470	4470	4470	4470	17
303	20250320	162500	41021612	4470	4470	4470	4470	0
304	20250320	162400	41021612	4470	4470	4470	4470	0
305	20250320	162300	41021612	4470	4470	4470	4470	0
306	20250320	162200	41021612	4470	4470	4470	4470	0
307	20250320	162100	41021612	4470	4470	4470	4470	0
308	20250320	162000	41021612	4470	4470	4470	4470	0
309	20250320	161900	41021612	4470	4470	4470	4470	0
310	20250320	161800	41021612	4470	4470	4470	4470	0
311	20250320	161700	41021612	4470	4470	4470	4470	0
312	20250320	161600	41021612	4470	4470	4470	4470	0
313	20250320	161500	41021612	4470	4470	4470	4470	0
314	20250320	161400	41021612	4470	4470	4470	4470	0
315	20250320	161300	41021612	4470	4470	4470	4470	0
316	20250320	161200	41021612	4470	4470	4470	4470	0
317	20250320	161100	41021612	4470	4470	4470	4470	0
318	20250320	161000	41021612	4470	4470	4470	4470	0
319	20250320	160900	41021612	4470	4470	4470	4470	0
320	20250320	160800	41021612	4470	4470	4470	4470	0
321	20250320	160700	41021612	4470	4470	4470	4470	0
322	20250320	160600	41021612	4470	4470	4470	4470	0
323	20250320	160500	41021612	4470	4470	4470	4470	0
324	20250320	160400	41021612	4470	4470	4470	4470	0
325	20250320	160300	41021612	4470	4470	4470	4470	0
326	20250320	160200	41021612	4470	4470	4470	4470	0
327	20250320	160100	41021612	4470	4470	4470	4470	0
328	20250320	160000	41021612	4470	4470	4470	4470	0
329	20250320	155900	41021612	4470	4470	4470	4470	0
330	20250320	155800	41021612	4470	4470	4470	4470	0
331	20250320	155700	41021612	4470	4470	4470	4470	0
332	20250320	155600	41021612	4470	4470	4470	4470	17
333	20250320	155500	41021612	4470	4470	4470	4470	0
334	20250320	155400	41021612	4470	4470	4470	4470	0
335	20250320	155300	41021612	4470	4470	4470	4470	0
336	20250320	155200	41021612	4470	4470	4470	4470	0
337	20250320	155100	41021612	4470	4470	4470	4470	0
338	20250320	155000	41021612	4470	4470	4470	4470	0
339	20250320	154900	41021612	4470	4470	4470	4470	0
340	20250320	154800	41021612	4470	4470	4470	4470	0
341	20250320	154700	41021612	4470	4470	4470	4470	0
342	20250320	154600	41021612	4470	4470	4470	4470	0
343	20250320	154500	41021612	4470	4470	4470	4470	0
344	20250320	154400	41021612	4470	4470	4470	4470	0
345	20250320	154300	41021612	4470	4470	4470	4470	0
346	20250320	154200	41021612	4470	4470	4470	4470	0
347	20250320	154100	41021612	4470	4470	4470	4470	0
348	20250320	154000	41021612	4470	4470	4470	4470	0
349	20250320	153900	41021612	4470	4470	4470	4470	0
350	20250320	153800	41021612	4470	4470	4470	4470	0
351	20250320	153700	41021612	4470	4470	4470	4470	0
352	20250320	153600	41021612	4470	4470	4470	4470	0
353	20250320	153500	41021612	4470	4470	4470	4470	0
354	20250320	153400	41021612	4470	4470	4470	4470	0
355	20250320	153300	41021612	4470	4470	4470	4470	0
356	20250320	153200	41021612	4470	4470	4470	4470	0
357	20250320	153100	41021612	4470	4470	4470	4470	0
358	20250320	153000	41021612	4470	4470	4470	4470	17
359	20250320	152900	40945622	4470	4470	4470	4470	0
360	20250320	152800	40945622	4470	4470	4470	4470	0
361	20250320	152700	40945622	4470	4470	4470	4470	0
362	20250320	152600	40945622	4470	4470	4470	4470	0
363	20250320	152500	40945622	4470	4470	4470	4470	0
364	20250320	152400	40945622	4470	4470	4470	4470	0
365	20250320	152300	40945622	4470	4470	4470	4470	0
366	20250320	152200	40945622	4470	4470	4470	4470	0
367	20250320	152100	40945622	4470	4470	4470	4470	0
368	20250320	152000	40945622	4470	4470	4470	4470	0
369	20250320	151900	40945622	4470	4470	4470	4470	1
370	20250320	151800	40941152	4470	4470	4470	4470	0
371	20250320	151700	40941152	4470	4470	4470	4470	0
372	20250320	151600	40941152	4470	4470	4470	4470	0
373	20250320	151500	40941152	4470	4470	4470	4470	0
374	20250320	151400	40941152	4470	4470	4470	4470	0
375	20250320	151300	40941152	4470	4470	4470	4470	10
376	20250320	151200	40896452	4470	4470	4470	4470	0
377	20250320	151100	40896452	4470	4470	4470	4470	16
378	20250320	151000	40824932	4470	4470	4470	4470	0
379	20250320	150900	40824932	4470	4470	4470	4470	6
380	20250320	150800	40798112	4465	4465	4465	4465	0
381	20250320	150700	40798112	4465	4465	4465	4465	0
382	20250320	150600	40798112	4465	4465	4465	4465	0
383	20250320	150500	40798112	4465	4465	4465	4465	0
384	20250320	150400	40798112	4465	4465	4465	4465	0
385	20250320	150300	40798112	4465	4465	4465	4465	0
386	20250320	150200	40798112	4465	4465	4465	4465	0
387	20250320	150100	40798112	4465	4465	4465	4465	0
388	20250320	150000	40798112	4465	4465	4465	4465	0
389	20250320	145900	40798112	4465	4465	4465	4465	0
390	20250320	145800	40798112	4465	4465	4465	4465	0
391	20250320	145700	40798112	4465	4465	4465	4465	10
392	20250320	145600	40753462	4470	4470	4470	4470	9
393	20250320	145500	40713232	4470	4470	4470	4470	200
394	20250320	145400	39819232	4470	4470	4470	4470	1
395	20250320	145300	39814762	4470	4470	4470	4470	0
396	20250320	145200	39814762	4470	4470	4470	4470	3
397	20250320	145100	39801352	4470	4470	4470	4470	7
398	20250320	145000	39770062	4470	4470	4470	4470	0
399	20250320	144900	39770062	4470	4470	4470	4470	0
400	20250320	144800	39770062	4470	4470	4470	4470	0
401	20250320	144700	39770062	4470	4470	4470	4470	0
402	20250320	144600	39770062	4470	4470	4470	4470	0
403	20250320	144500	39770062	4470	4470	4470	4470	0
404	20250320	144400	39770062	4470	4470	4470	4470	0
405	20250320	144300	39770062	4470	4470	4470	4470	0
406	20250320	144200	39770062	4470	4470	4470	4470	1
407	20250320	144100	39765592	4470	4470	4470	4470	0
408	20250320	144000	39765592	4470	4465	4470	4465	2
409	20250320	143900	39756657	4465	4465	4465	4465	1
410	20250320	143800	39752192	4465	4465	4465	4465	3
411	20250320	143700	39738797	4470	4470	4470	4470	0
412	20250320	143600	39738797	4470	4470	4470	4470	0
413	20250320	143500	39738797	4470	4470	4470	4470	26
414	20250320	143400	39622577	4470	4470	4470	4470	0
415	20250320	143300	39622577	4470	4470	4470	4470	0
416	20250320	143200	39622577	4470	4470	4470	4470	0
417	20250320	143100	39622577	4470	4470	4470	4470	0
418	20250320	143000	39622577	4470	4470	4470	4470	0
419	20250320	142900	39622577	4470	4470	4470	4470	200
420	20250320	142800	38728577	4470	4470	4470	4470	0
421	20250320	142700	38728577	4470	4470	4470	4470	0
422	20250320	142600	38728577	4470	4470	4470	4470	0
423	20250320	142500	38728577	4470	4470	4470	4470	0
424	20250320	142400	38728577	4470	4470	4470	4470	0
425	20250320	142300	38728577	4470	4470	4470	4470	0
426	20250320	142200	38728577	4470	4470	4470	4470	0
427	20250320	142100	38728577	4470	4470	4470	4470	0
428	20250320	142000	38728577	4470	4470	4470	4470	0
429	20250320	141900	38728577	4470	4470	4470	4470	86
430	20250320	141800	38344157	4475	4475	4475	4475	0
431	20250320	141700	38344157	4475	4475	4475	4475	0
432	20250320	141600	38344157	4475	4475	4475	4475	0
433	20250320	141500	38344157	4475	4475	4475	4475	1
434	20250320	141400	38339682	4465	4465	4465	4465	0
435	20250320	141300	38339682	4465	4465	4465	4465	0
436	20250320	141200	38339682	4465	4465	4465	4465	0
437	20250320	141100	38339682	4465	4465	4465	4465	0
438	20250320	141000	38339682	4465	4465	4465	4465	5
439	20250320	140900	38317357	4465	4465	4465	4465	0
440	20250320	140800	38317357	4465	4465	4465	4465	0
441	20250320	140700	38317357	4465	4465	4465	4465	0
442	20250320	140600	38317357	4465	4465	4465	4465	0
443	20250320	140500	38317357	4465	4465	4465	4465	3
444	20250320	140400	38303962	4465	4465	4465	4465	0
445	20250320	140300	38303962	4465	4465	4465	4465	0
446	20250320	140200	38303962	4465	4465	4465	4465	0
447	20250320	140100	38303962	4465	4465	4465	4465	1
448	20250320	140000	38299497	4475	4475	4475	4475	100
449	20250320	135900	37851997	4475	4475	4475	4475	0
450	20250320	135800	37851997	4475	4475	4475	4475	0
451	20250320	135700	37851997	4475	4475	4475	4475	0
452	20250320	135600	37851997	4475	4475	4475	4475	8
453	20250320	135500	37816197	4475	4475	4475	4475	0
454	20250320	135400	37816197	4475	4475	4475	4475	0
455	20250320	135300	37816197	4475	4475	4475	4475	0
456	20250320	135200	37816197	4475	4475	4475	4475	1
457	20250320	135100	37811722	4460	4460	4460	4460	0
458	20250320	135000	37811722	4460	4460	4460	4460	0
459	20250320	134900	37811722	4460	4460	4460	4460	0
460	20250320	134800	37811722	4460	4460	4460	4460	0
461	20250320	134700	37811722	4460	4460	4460	4460	0
462	20250320	134600	37811722	4460	4460	4460	4460	0
463	20250320	134500	37811722	4460	4460	4460	4460	0
464	20250320	134400	37811722	4460	4460	4460	4460	0
465	20250320	134300	37811722	4460	4460	4460	4460	0
466	20250320	134200	37811722	4460	4460	4460	4460	0
467	20250320	134100	37811722	4460	4460	4460	4460	0
468	20250320	134000	37811722	4460	4460	4460	4460	0
469	20250320	133900	37811722	4460	4460	4460	4460	0
470	20250320	133800	37811722	4460	4460	4460	4460	0
471	20250320	133700	37811722	4460	4460	4460	4460	0
472	20250320	133600	37811722	4460	4460	4460	4460	0
473	20250320	133500	37811722	4460	4460	4460	4460	0
474	20250320	133400	37811722	4460	4460	4460	4460	0
475	20250320	133300	37811722	4460	4460	4460	4460	0
476	20250320	133200	37811722	4460	4460	4460	4460	0
477	20250320	133100	37811722	4460	4460	4460	4460	0
478	20250320	133000	37811722	4460	4460	4460	4460	0
479	20250320	132900	37811722	4460	4460	4460	4460	0
480	20250320	132800	37811722	4460	4460	4460	4460	0
481	20250320	132700	37811722	4460	4460	4460	4460	0
482	20250320	132600	37811722	4460	4460	4460	4460	0
483	20250320	132500	37811722	4460	4460	4460	4460	0
484	20250320	132400	37811722	4460	4460	4460	4460	0
485	20250320	132300	37811722	4460	4460	4460	4460	0
486	20250320	132200	37811722	4460	4470	4470	4460	1742
487	20250320	132100	30033077	4475	4475	4475	4475	67
488	20250320	132000	29733252	4475	4475	4475	4475	0
489	20250320	131900	29733252	4475	4475	4475	4475	0
490	20250320	131800	29733252	4475	4475	4475	4475	0
491	20250320	131700	29733252	4475	4475	4475	4475	0
492	20250320	131600	29733252	4475	4475	4475	4475	0
493	20250320	131500	29733252	4475	4475	4475	4475	0
494	20250320	131400	29733252	4475	4475	4475	4475	0
495	20250320	131300	29733252	4475	4475	4475	4475	0
496	20250320	131200	29733252	4475	4475	4475	4475	0
497	20250320	131100	29733252	4475	4475	4475	4475	0
498	20250320	131000	29733252	4475	4475	4475	4475	0
499	20250320	130900	29733252	4475	4475	4475	4475	0
500	20250320	130800	29733252	4475	4475	4475	4475	1
501	20250320	130700	29728777	4475	4475	4475	4475	2
502	20250320	130600	29719827	4475	4475	4475	4475	0
503	20250320	130500	29719827	4475	4475	4475	4475	0
504	20250320	130400	29719827	4475	4475	4475	4475	0
505	20250320	130300	29719827	4475	4475	4475	4475	0
506	20250320	130200	29719827	4475	4475	4475	4475	55
507	20250320	130100	29473702	4475	4475	4475	4475	0
508	20250320	130000	29473702	4475	4475	4475	4475	0
509	20250320	125900	29473702	4475	4475	4475	4475	0
510	20250320	125800	29473702	4475	4475	4475	4475	0
511	20250320	125700	29473702	4475	4475	4475	4475	1
512	20250320	125600	29469227	4475	4475	4475	4475	0
513	20250320	125500	29469227	4475	4475	4475	4475	0
514	20250320	125400	29469227	4475	4475	4475	4475	0
515	20250320	125300	29469227	4475	4475	4475	4475	0
516	20250320	125200	29469227	4475	4475	4475	4475	1
517	20250320	125100	29464752	4470	4470	4470	4470	0
518	20250320	125000	29464752	4470	4470	4470	4470	0
519	20250320	124900	29464752	4470	4470	4470	4470	0
520	20250320	124800	29464752	4470	4470	4470	4470	0
521	20250320	124700	29464752	4470	4470	4470	4470	0
522	20250320	124600	29464752	4470	4470	4470	4470	0
523	20250320	124500	29464752	4470	4470	4470	4470	0
524	20250320	124400	29464752	4470	4470	4470	4470	0
525	20250320	124300	29464752	4470	4470	4470	4470	0
526	20250320	124200	29464752	4470	4470	4470	4470	0
527	20250320	124100	29464752	4470	4470	4470	4470	0
528	20250320	124000	29464752	4470	4470	4470	4470	0
529	20250320	123900	29464752	4470	4470	4470	4470	0
530	20250320	123800	29464752	4470	4470	4470	4470	0
531	20250320	123700	29464752	4470	4470	4470	4470	0
532	20250320	123600	29464752	4470	4470	4470	4470	0
533	20250320	123500	29464752	4470	4470	4470	4470	0
534	20250320	123400	29464752	4470	4470	4470	4470	0
535	20250320	123300	29464752	4470	4470	4470	4470	0
536	20250320	123200	29464752	4470	4470	4470	4470	0
537	20250320	123100	29464752	4470	4470	4470	4470	0
538	20250320	123000	29464752	4470	4470	4470	4470	11
539	20250320	122900	29415582	4475	4475	4475	4475	0
540	20250320	122800	29415582	4475	4475	4475	4475	0
541	20250320	122700	29415582	4475	4475	4475	4475	20
542	20250320	122600	29326082	4475	4475	4475	4475	0
543	20250320	122500	29326082	4475	4475	4475	4475	20
544	20250320	122400	29236582	4475	4475	4475	4475	0
545	20250320	122300	29236582	4475	4475	4475	4475	0
546	20250320	122200	29236582	4475	4475	4475	4475	0
547	20250320	122100	29236582	4475	4475	4475	4475	0
548	20250320	122000	29236582	4475	4475	4475	4475	0
549	20250320	121900	29236582	4475	4475	4475	4475	0
550	20250320	121800	29236582	4475	4470	4475	4470	580
551	20250320	121700	26643732	4475	4475	4475	4475	0
552	20250320	121600	26643732	4475	4475	4475	4475	0
553	20250320	121500	26643732	4475	4475	4475	4475	0
554	20250320	121400	26643732	4475	4475	4475	4475	0
555	20250320	121300	26643732	4475	4475	4475	4475	0
556	20250320	121200	26643732	4475	4475	4475	4475	0
557	20250320	121100	26643732	4475	4475	4475	4475	0
558	20250320	121000	26643732	4475	4475	4475	4475	0
559	20250320	120900	26643732	4475	4475	4475	4475	0
560	20250320	120800	26643732	4475	4475	4475	4475	0
561	20250320	120700	26643732	4475	4475	4475	4475	0
562	20250320	120600	26643732	4475	4475	4475	4475	0
563	20250320	120500	26643732	4475	4475	4475	4475	0
564	20250320	120400	26643732	4475	4475	4475	4475	0
565	20250320	120300	26643732	4475	4475	4475	4475	0
566	20250320	120200	26643732	4475	4475	4475	4475	0
567	20250320	120100	26643732	4475	4475	4475	4475	0
568	20250320	120000	26643732	4475	4475	4475	4475	0
569	20250320	115900	26643732	4475	4475	4475	4475	0
570	20250320	115800	26643732	4475	4475	4475	4475	0
571	20250320	115700	26643732	4475	4475	4475	4475	0
572	20250320	115600	26643732	4475	4475	4475	4475	0
573	20250320	115500	26643732	4475	4475	4475	4475	1
574	20250320	115400	26639257	4475	4475	4475	4475	0
575	20250320	115300	26639257	4475	4475	4475	4475	0
576	20250320	115200	26639257	4475	4475	4475	4475	0
577	20250320	115100	26639257	4475	4475	4475	4475	0
578	20250320	115000	26639257	4475	4475	4475	4475	0
579	20250320	114900	26639257	4475	4475	4475	4475	0
580	20250320	114800	26639257	4475	4475	4475	4475	0
581	20250320	114700	26639257	4475	4475	4475	4475	0
582	20250320	114600	26639257	4475	4475	4475	4475	0
583	20250320	114500	26639257	4475	4475	4475	4475	352
584	20250320	114400	25064057	4485	4485	4485	4485	0
585	20250320	114300	25064057	4485	4485	4485	4485	0
586	20250320	114200	25064057	4485	4485	4485	4485	0
587	20250320	114100	25064057	4485	4485	4485	4485	0
588	20250320	114000	25064057	4485	4485	4485	4485	0
589	20250320	113900	25064057	4485	4485	4485	4485	0
590	20250320	113800	25064057	4485	4485	4485	4485	0
591	20250320	113700	25064057	4485	4485	4485	4485	0
592	20250320	113600	25064057	4485	4485	4485	4485	0
593	20250320	113500	25064057	4485	4485	4485	4485	0
594	20250320	113400	25064057	4485	4485	4485	4485	0
595	20250320	113300	25064057	4485	4485	4485	4485	0
596	20250320	113200	25064057	4485	4485	4485	4485	0
597	20250320	113100	25064057	4485	4485	4485	4485	500
598	20250320	113000	22821557	4480	4480	4480	4480	30
599	20250320	112900	22687157	4480	4480	4480	4480	3
600	20250320	112800	22673717	4475	4475	4475	4475	0
601	20250320	112700	22673717	4475	4475	4475	4475	0
602	20250320	112600	22673717	4475	4475	4475	4475	0
603	20250320	112500	22673717	4475	4475	4475	4475	0
604	20250320	112400	22673717	4475	4475	4475	4475	0
605	20250320	112300	22673717	4475	4475	4475	4475	0
606	20250320	112200	22673717	4475	4475	4475	4475	0
607	20250320	112100	22673717	4475	4475	4475	4475	0
608	20250320	112000	22673717	4475	4475	4475	4475	0
609	20250320	111900	22673717	4475	4475	4475	4475	2
610	20250320	111800	22664767	4475	4475	4475	4475	0
611	20250320	111700	22664767	4475	4475	4475	4475	381
612	20250320	111600	20959792	4480	4480	4480	4480	0
613	20250320	111500	20959792	4480	4480	4480	4480	0
614	20250320	111400	20959792	4480	4480	4480	4480	0
615	20250320	111300	20959792	4480	4480	4480	4480	0
616	20250320	111200	20959792	4480	4480	4480	4480	0
617	20250320	111100	20959792	4480	4480	4480	4480	26
618	20250320	111000	20843312	4480	4480	4482	4480	276
619	20250320	110900	19606830	4480	4480	4480	4480	0
620	20250320	110800	19606830	4480	4480	4480	4480	2
621	20250320	110700	19597870	4475	4475	4475	4475	0
622	20250320	110600	19597870	4475	4475	4475	4475	0
623	20250320	110500	19597870	4475	4475	4475	4475	0
624	20250320	110400	19597870	4475	4475	4475	4475	0
625	20250320	110300	19597870	4475	4475	4475	4475	0
626	20250320	110200	19597870	4475	4475	4475	4475	0
627	20250320	110100	19597870	4475	4475	4475	4475	0
628	20250320	110000	19597870	4475	4475	4475	4475	0
629	20250320	105900	19597870	4475	4475	4475	4475	0
630	20250320	105800	19597870	4475	4475	4475	4475	0
631	20250320	105700	19597870	4475	4475	4475	4475	0
632	20250320	105600	19597870	4475	4475	4475	4475	0
633	20250320	105500	19597870	4475	4475	4475	4475	0
634	20250320	105400	19597870	4475	4475	4475	4475	0
635	20250320	105300	19597870	4475	4475	4475	4475	0
636	20250320	105200	19597870	4475	4475	4475	4475	0
637	20250320	105100	19597870	4475	4475	4475	4475	0
638	20250320	105000	19597870	4475	4475	4475	4475	0
639	20250320	104900	19597870	4475	4475	4475	4475	0
640	20250320	104800	19597870	4475	4475	4475	4475	51
641	20250320	104700	19369645	4480	4480	4480	4480	0
642	20250320	104600	19369645	4480	4485	4485	4480	112
643	20250320	104500	18867480	4485	4485	4485	4485	0
644	20250320	104400	18867480	4485	4485	4485	4485	0
645	20250320	104300	18867480	4485	4485	4485	4485	108
646	20250320	104200	18383100	4495	4495	4495	4495	0
647	20250320	104100	18383100	4495	4495	4495	4495	0
648	20250320	104000	18383100	4495	4495	4495	4495	2
649	20250320	103900	18374110	4495	4495	4495	4495	3
650	20250320	103800	18360625	4485	4485	4485	4485	120
651	20250320	103700	17822425	4495	4495	4495	4495	0
652	20250320	103600	17822425	4495	4495	4495	4495	10
653	20250320	103500	17777475	4495	4495	4495	4495	0
654	20250320	103400	17777475	4495	4495	4495	4495	5
655	20250320	103300	17755000	4495	4495	4495	4495	0
656	20250320	103200	17755000	4495	4495	4495	4495	0
657	20250320	103100	17755000	4495	4495	4495	4495	0
658	20250320	103000	17755000	4495	4495	4495	4495	0
659	20250320	102900	17755000	4495	4495	4495	4495	0
660	20250320	102800	17755000	4495	4495	4495	4495	23
661	20250320	102700	17651615	4485	4495	4495	4485	1003
662	20250320	102600	13153130	4495	4495	4495	4495	1
663	20250320	102500	13148635	4495	4495	4495	4495	3
664	20250320	102400	13135150	4485	4500	4500	4485	1011
665	20250320	102300	8595765	4500	4500	4500	4500	0
666	20250320	102200	8595765	4500	4500	4500	4500	0
667	20250320	102100	8595765	4500	4500	4500	4500	0
668	20250320	102000	8595765	4500	4500	4500	4500	0
669	20250320	101900	8595765	4500	4500	4500	4500	0
670	20250320	101800	8595765	4500	4500	4500	4500	1
671	20250320	101700	8591265	4500	4500	4500	4500	1
672	20250320	101600	8586765	4500	4500	4500	4500	0
673	20250320	101500	8586765	4500	4500	4500	4500	0
674	20250320	101400	8586765	4500	4500	4500	4500	0
675	20250320	101300	8586765	4500	4500	4500	4500	0
676	20250320	101200	8586765	4500	4500	4500	4500	0
677	20250320	101100	8586765	4500	4500	4500	4500	0
678	20250320	101000	8586765	4500	4500	4500	4500	0
679	20250320	100900	8586765	4500	4500	4500	4500	0
680	20250320	100800	8586765	4500	4500	4500	4500	1
681	20250320	100700	8582265	4495	4500	4500	4495	808
682	20250320	100600	4950025	4495	4495	4495	4495	0
683	20250320	100500	4950025	4495	4495	4495	4495	0
684	20250320	100400	4950025	4495	4495	4495	4495	0
685	20250320	100300	4950025	4495	4495	4495	4495	0
686	20250320	100200	4950025	4495	4495	4495	4495	0
687	20250320	100100	4950025	4495	4495	4495	4495	118
688	20250320	100000	4419615	4495	4495	4495	4495	1
689	20250320	095900	4415120	4500	4500	4500	4500	20
690	20250320	095800	4325120	4500	4500	4500	4500	2
691	20250320	095700	4316120	4500	4500	4500	4500	0
692	20250320	095600	4316120	4500	4500	4500	4500	0
693	20250320	095500	4316120	4500	4500	4500	4500	0
694	20250320	095400	4316120	4500	4500	4500	4500	217
695	20250320	095300	3339620	4505	4505	4505	4505	0
696	20250320	095200	3339620	4505	4505	4505	4505	0
697	20250320	095100	3339620	4505	4505	4505	4505	0
698	20250320	095000	3339620	4505	4505	4505	4505	0
699	20250320	094900	3339620	4505	4505	4505	4505	0
700	20250320	094800	3339620	4505	4505	4505	4505	1
701	20250320	094700	3335115	4505	4505	4505	4505	5
702	20250320	094600	3312590	4505	4505	4505	4505	0
703	20250320	094500	3312590	4505	4505	4505	4505	0
704	20250320	094400	3312590	4505	4505	4505	4505	0
705	20250320	094300	3312590	4505	4505	4505	4505	0
706	20250320	094200	3312590	4505	4505	4505	4505	0
707	20250320	094100	3312590	4505	4505	4505	4505	1
708	20250320	094000	3308085	4500	4500	4500	4500	0
709	20250320	093900	3308085	4500	4500	4500	4500	0
710	20250320	093800	3308085	4500	4500	4500	4500	0
711	20250320	093700	3308085	4500	4500	4500	4500	41
712	20250320	093600	3123585	4505	4505	4505	4505	1
713	20250320	093500	3119080	4505	4505	4505	4505	1
714	20250320	093400	3114575	4505	4505	4505	4505	1
715	20250320	093300	3110070	4505	4505	4505	4505	2
716	20250320	093200	3101060	4505	4505	4505	4505	227
717	20250320	093100	2078425	4505	4505	4505	4505	10
718	20250320	093000	2033375	4505	4505	4505	4505	25
719	20250320	092900	1920750	4500	4500	4500	4500	0
720	20250320	092800	1920750	4500	4500	4500	4500	0
721	20250320	092700	1920750	4500	4500	4500	4500	0
722	20250320	092600	1920750	4500	4500	4500	4500	2
723	20250320	092500	1911750	4505	4505	4505	4505	0
724	20250320	092400	1911750	4505	4505	4505	4505	0
725	20250320	092300	1911750	4505	4505	4505	4505	11
726	20250320	092200	1862195	4505	4505	4505	4505	2
727	20250320	092100	1853185	4505	4505	4505	4505	0
728	20250320	092000	1853185	4505	4505	4505	4505	0
729	20250320	091900	1853185	4505	4505	4505	4505	0
730	20250320	091800	1853185	4505	4505	4505	4505	0
731	20250320	091700	1853185	4505	4505	4505	4505	1
732	20250320	091600	1848680	4505	4505	4505	4505	10
733	20250320	091500	1803630	4500	4500	4500	4500	0
734	20250320	091400	1803630	4500	4500	4500	4500	0
735	20250320	091300	1803630	4500	4500	4500	4500	0
736	20250320	091200	1803630	4500	4500	4500	4500	75
737	20250320	091100	1466130	4495	4495	4495	4495	0
738	20250320	091000	1466130	4495	4495	4495	4495	0
739	20250320	090900	1466130	4495	4495	4495	4495	0
740	20250320	090800	1466130	4495	4495	4495	4495	0
741	20250320	090700	1466130	4495	4495	4495	4495	26
742	20250320	090600	1349260	4495	4495	4495	4495	0
743	20250320	090500	1349260	4495	4495	4495	4495	0
744	20250320	090400	1349260	4495	4500	4500	4495	2
745	20250320	090300	1340265	4500	4530	4530	4500	295
746	20250320	090200	4535	4535	4535	4535	4535	0
747	20250320	090100	4535	4535	4535	4535	4535	0
748	20250320	090000	4535	4535	4535	4535	4535	1