KissMeData/053260/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	193800	52609905	4140	4140	4140	4140	129
3	20250320	193700	52609905	4140	4140	4140	4140	0
4	20250320	193600	52609905	4140	4140	4140	4140	0
5	20250320	193500	52609905	4140	4140	4140	4140	0
6	20250320	193400	52609905	4140	4140	4140	4140	0
7	20250320	193300	52609905	4140	4140	4140	4140	0
8	20250320	193200	52609905	4140	4140	4140	4140	0
9	20250320	193100	52609905	4140	4140	4140	4140	0
10	20250320	193000	52609905	4140	4140	4140	4140	0
11	20250320	192900	52609905	4140	4140	4140	4140	0
12	20250320	192800	52609905	4140	4140	4140	4140	0
13	20250320	192700	52609905	4140	4140	4140	4140	0
14	20250320	192600	52609905	4140	4140	4140	4140	0
15	20250320	192500	52609905	4140	4140	4140	4140	0
16	20250320	192400	52609905	4140	4140	4140	4140	0
17	20250320	192300	52609905	4140	4140	4140	4140	0
18	20250320	192200	52609905	4140	4140	4140	4140	0
19	20250320	192100	52609905	4140	4140	4140	4140	0
20	20250320	192000	52609905	4140	4140	4140	4140	0
21	20250320	191900	52609905	4140	4140	4140	4140	0
22	20250320	191800	52609905	4140	4140	4140	4140	0
23	20250320	191700	52609905	4140	4140	4140	4140	0
24	20250320	191600	52609905	4140	4140	4140	4140	0
25	20250320	191500	52609905	4140	4140	4140	4140	0
26	20250320	191400	52609905	4140	4140	4140	4140	0
27	20250320	191300	52609905	4140	4140	4140	4140	0
28	20250320	191200	52609905	4140	4140	4140	4140	0
29	20250320	191100	52609905	4140	4140	4140	4140	0
30	20250320	191000	52609905	4140	4140	4140	4140	0
31	20250320	190900	52609905	4140	4140	4140	4140	0
32	20250320	190800	52609905	4140	4140	4140	4140	129
33	20250320	190700	52609905	4140	4140	4140	4140	0
34	20250320	190600	52609905	4140	4140	4140	4140	0
35	20250320	190500	52609905	4140	4140	4140	4140	0
36	20250320	190400	52609905	4140	4140	4140	4140	0
37	20250320	190300	52609905	4140	4140	4140	4140	0
38	20250320	190200	52609905	4140	4140	4140	4140	0
39	20250320	190100	52609905	4140	4140	4140	4140	0
40	20250320	190000	52609905	4140	4140	4140	4140	0
41	20250320	185900	52609905	4140	4140	4140	4140	0
42	20250320	185800	52609905	4140	4140	4140	4140	0
43	20250320	185700	52609905	4140	4140	4140	4140	0
44	20250320	185600	52609905	4140	4140	4140	4140	0
45	20250320	185500	52609905	4140	4140	4140	4140	0
46	20250320	185400	52609905	4140	4140	4140	4140	0
47	20250320	185300	52609905	4140	4140	4140	4140	0
48	20250320	185200	52609905	4140	4140	4140	4140	0
49	20250320	185100	52609905	4140	4140	4140	4140	0
50	20250320	185000	52609905	4140	4140	4140	4140	0
51	20250320	184900	52609905	4140	4140	4140	4140	0
52	20250320	184800	52609905	4140	4140	4140	4140	0
53	20250320	184700	52609905	4140	4140	4140	4140	0
54	20250320	184600	52609905	4140	4140	4140	4140	0
55	20250320	184500	52609905	4140	4140	4140	4140	0
56	20250320	184400	52609905	4140	4140	4140	4140	0
57	20250320	184300	52609905	4140	4140	4140	4140	0
58	20250320	184200	52609905	4140	4140	4140	4140	0
59	20250320	184100	52609905	4140	4140	4140	4140	0
60	20250320	184000	52609905	4140	4140	4140	4140	0
61	20250320	183900	52609905	4140	4140	4140	4140	0
62	20250320	183800	52609905	4140	4140	4140	4140	129
63	20250320	183700	52609905	4140	4140	4140	4140	0
64	20250320	183600	52609905	4140	4140	4140	4140	0
65	20250320	183500	52609905	4140	4140	4140	4140	0
66	20250320	183400	52609905	4140	4140	4140	4140	0
67	20250320	183300	52609905	4140	4140	4140	4140	0
68	20250320	183200	52609905	4140	4140	4140	4140	0
69	20250320	183100	52609905	4140	4140	4140	4140	0
70	20250320	183000	52609905	4140	4140	4140	4140	0
71	20250320	182900	52609905	4140	4140	4140	4140	0
72	20250320	182800	52609905	4140	4140	4140	4140	0
73	20250320	182700	52609905	4140	4140	4140	4140	0
74	20250320	182600	52609905	4140	4140	4140	4140	0
75	20250320	182500	52609905	4140	4140	4140	4140	0
76	20250320	182400	52609905	4140	4140	4140	4140	0
77	20250320	182300	52609905	4140	4140	4140	4140	0
78	20250320	182200	52609905	4140	4140	4140	4140	0
79	20250320	182100	52609905	4140	4140	4140	4140	0
80	20250320	182000	52609905	4140	4140	4140	4140	0
81	20250320	181900	52609905	4140	4140	4140	4140	0
82	20250320	181800	52609905	4140	4140	4140	4140	0
83	20250320	181700	52609905	4140	4140	4140	4140	0
84	20250320	181600	52609905	4140	4140	4140	4140	0
85	20250320	181500	52609905	4140	4140	4140	4140	0
86	20250320	181400	52609905	4140	4140	4140	4140	0
87	20250320	181300	52609905	4140	4140	4140	4140	0
88	20250320	181200	52609905	4140	4140	4140	4140	0
89	20250320	181100	52609905	4140	4140	4140	4140	0
90	20250320	181000	52609905	4140	4140	4140	4140	0
91	20250320	180900	52609905	4140	4140	4140	4140	0
92	20250320	180800	52609905	4140	4140	4140	4140	129
93	20250320	180700	52609905	4140	4140	4140	4140	0
94	20250320	180600	52609905	4140	4140	4140	4140	0
95	20250320	180500	52609905	4140	4140	4140	4140	0
96	20250320	180400	52609905	4140	4140	4140	4140	0
97	20250320	180300	52609905	4140	4140	4140	4140	0
98	20250320	180200	52609905	4140	4140	4140	4140	0
99	20250320	180100	52609905	4140	4140	4140	4140	0
100	20250320	180000	52609905	4140	4140	4140	4140	0
101	20250320	175900	52609905	4140	4140	4140	4140	0
102	20250320	175800	52609905	4140	4140	4140	4140	0
103	20250320	175700	52609905	4140	4140	4140	4140	0
104	20250320	175600	52609905	4140	4140	4140	4140	0
105	20250320	175500	52609905	4140	4140	4140	4140	0
106	20250320	175400	52609905	4140	4140	4140	4140	0
107	20250320	175300	52609905	4140	4140	4140	4140	0
108	20250320	175200	52609905	4140	4140	4140	4140	0
109	20250320	175100	52609905	4140	4140	4140	4140	0
110	20250320	175000	52609905	4140	4140	4140	4140	0
111	20250320	174900	52609905	4140	4140	4140	4140	0
112	20250320	174800	52609905	4140	4140	4140	4140	0
113	20250320	174700	52609905	4140	4140	4140	4140	0
114	20250320	174600	52609905	4140	4140	4140	4140	0
115	20250320	174500	52609905	4140	4140	4140	4140	0
116	20250320	174400	52609905	4140	4140	4140	4140	0
117	20250320	174300	52609905	4140	4140	4140	4140	0
118	20250320	174200	52609905	4140	4140	4140	4140	0
119	20250320	174100	52609905	4140	4140	4140	4140	0
120	20250320	174000	52609905	4140	4140	4140	4140	0
121	20250320	173900	52609905	4140	4140	4140	4140	0
122	20250320	173800	52609905	4140	4140	4140	4140	129
123	20250320	173700	52609905	4140	4140	4140	4140	0
124	20250320	173600	52609905	4140	4140	4140	4140	0
125	20250320	173500	52609905	4140	4140	4140	4140	0
126	20250320	173400	52609905	4140	4140	4140	4140	0
127	20250320	173300	52609905	4140	4140	4140	4140	0
128	20250320	173200	52609905	4140	4140	4140	4140	0
129	20250320	173100	52609905	4140	4140	4140	4140	0
130	20250320	173000	52609905	4140	4140	4140	4140	0
131	20250320	172900	52609905	4140	4140	4140	4140	0
132	20250320	172800	52609905	4140	4140	4140	4140	0
133	20250320	172700	52609905	4140	4140	4140	4140	0
134	20250320	172600	52609905	4140	4140	4140	4140	0
135	20250320	172500	52609905	4140	4140	4140	4140	0
136	20250320	172400	52609905	4140	4140	4140	4140	0
137	20250320	172300	52609905	4140	4140	4140	4140	0
138	20250320	172200	52609905	4140	4140	4140	4140	0
139	20250320	172100	52609905	4140	4140	4140	4140	0
140	20250320	172000	52609905	4140	4140	4140	4140	0
141	20250320	171900	52609905	4140	4140	4140	4140	0
142	20250320	171800	52609905	4140	4140	4140	4140	0
143	20250320	171700	52609905	4140	4140	4140	4140	0
144	20250320	171600	52609905	4140	4140	4140	4140	0
145	20250320	171500	52609905	4140	4140	4140	4140	0
146	20250320	171400	52609905	4140	4140	4140	4140	0
147	20250320	171300	52609905	4140	4140	4140	4140	0
148	20250320	171200	52609905	4140	4140	4140	4140	0
149	20250320	171100	52609905	4140	4140	4140	4140	0
150	20250320	171000	52609905	4140	4140	4140	4140	0
151	20250320	170900	52609905	4140	4140	4140	4140	0
152	20250320	170800	52609905	4140	4140	4140	4140	129
153	20250320	170700	52609905	4140	4140	4140	4140	0
154	20250320	170600	52609905	4140	4140	4140	4140	0
155	20250320	170500	52609905	4140	4140	4140	4140	0
156	20250320	170400	52609905	4140	4140	4140	4140	0
157	20250320	170300	52609905	4140	4140	4140	4140	0
158	20250320	170200	52609905	4140	4140	4140	4140	0
159	20250320	170100	52609905	4140	4140	4140	4140	0
160	20250320	170000	52609905	4140	4140	4140	4140	0
161	20250320	165900	52609905	4140	4140	4140	4140	0
162	20250320	165800	52609905	4140	4140	4140	4140	0
163	20250320	165700	52609905	4140	4140	4140	4140	0
164	20250320	165600	52609905	4140	4140	4140	4140	0
165	20250320	165500	52609905	4140	4140	4140	4140	0
166	20250320	165400	52609905	4140	4140	4140	4140	0
167	20250320	165300	52609905	4140	4140	4140	4140	0
168	20250320	165200	52609905	4140	4140	4140	4140	0
169	20250320	165100	52609905	4140	4140	4140	4140	0
170	20250320	165000	52609905	4140	4140	4140	4140	0
171	20250320	164900	52609905	4140	4140	4140	4140	0
172	20250320	164800	52609905	4140	4140	4140	4140	0
173	20250320	164700	52609905	4140	4140	4140	4140	0
174	20250320	164600	52609905	4140	4140	4140	4140	0
175	20250320	164500	52609905	4140	4140	4140	4140	0
176	20250320	164400	52609905	4140	4140	4140	4140	0
177	20250320	164300	52609905	4140	4140	4140	4140	0
178	20250320	164200	52609905	4140	4140	4140	4140	0
179	20250320	164100	52609905	4140	4140	4140	4140	0
180	20250320	164000	52609905	4140	4140	4140	4140	0
181	20250320	163900	52609905	4140	4140	4140	4140	0
182	20250320	163800	52609905	4140	4140	4140	4140	129
183	20250320	163700	52609905	4140	4140	4140	4140	0
184	20250320	163600	52609905	4140	4140	4140	4140	0
185	20250320	163500	52609905	4140	4140	4140	4140	0
186	20250320	163400	52609905	4140	4140	4140	4140	0
187	20250320	163300	52609905	4140	4140	4140	4140	0
188	20250320	163200	52609905	4140	4140	4140	4140	0
189	20250320	163100	52609905	4140	4140	4140	4140	0
190	20250320	163000	52609905	4140	4140	4140	4140	0
191	20250320	162900	52609905	4140	4140	4140	4140	0
192	20250320	162800	52609905	4140	4140	4140	4140	0
193	20250320	162700	52609905	4140	4140	4140	4140	0
194	20250320	162600	52609905	4140	4140	4140	4140	0
195	20250320	162500	52609905	4140	4140	4140	4140	0
196	20250320	162400	52609905	4140	4140	4140	4140	0
197	20250320	162300	52609905	4140	4140	4140	4140	0
198	20250320	162200	52609905	4140	4140	4140	4140	0
199	20250320	162100	52609905	4140	4140	4140	4140	0
200	20250320	162000	52609905	4140	4140	4140	4140	0
201	20250320	161900	52609905	4140	4140	4140	4140	0
202	20250320	161800	52609905	4140	4140	4140	4140	0
203	20250320	161700	52609905	4140	4140	4140	4140	0
204	20250320	161600	52609905	4140	4140	4140	4140	0
205	20250320	161500	52609905	4140	4140	4140	4140	0
206	20250320	161400	52609905	4140	4140	4140	4140	0
207	20250320	161300	52609905	4140	4140	4140	4140	0
208	20250320	161200	52609905	4140	4140	4140	4140	0
209	20250320	161100	52609905	4140	4140	4140	4140	0
210	20250320	161000	52609905	4140	4140	4140	4140	0
211	20250320	160900	52609905	4140	4140	4140	4140	0
212	20250320	160800	52609905	4140	4140	4140	4140	129
213	20250320	160700	52609905	4140	4140	4140	4140	0
214	20250320	160600	52609905	4140	4140	4140	4140	0
215	20250320	160500	52609905	4140	4140	4140	4140	0
216	20250320	160400	52609905	4140	4140	4140	4140	0
217	20250320	160300	52609905	4140	4140	4140	4140	0
218	20250320	160200	52609905	4140	4140	4140	4140	0
219	20250320	160100	52609905	4140	4140	4140	4140	0
220	20250320	160000	52609905	4140	4140	4140	4140	0
221	20250320	155900	52609905	4140	4140	4140	4140	0
222	20250320	155800	52609905	4140	4140	4140	4140	0
223	20250320	155700	52609905	4140	4140	4140	4140	0
224	20250320	155600	52609905	4140	4140	4140	4140	0
225	20250320	155500	52609905	4140	4140	4140	4140	0
226	20250320	155400	52609905	4140	4140	4140	4140	0
227	20250320	155300	52609905	4140	4140	4140	4140	0
228	20250320	155200	52609905	4140	4140	4140	4140	0
229	20250320	155100	52609905	4140	4140	4140	4140	0
230	20250320	155000	52609905	4140	4140	4140	4140	0
231	20250320	154900	52609905	4140	4140	4140	4140	0
232	20250320	154800	52609905	4140	4140	4140	4140	0
233	20250320	154700	52609905	4140	4140	4140	4140	0
234	20250320	154600	52609905	4140	4140	4140	4140	0
235	20250320	154500	52609905	4140	4140	4140	4140	0
236	20250320	154400	52609905	4140	4140	4140	4140	0
237	20250320	154300	52609905	4140	4140	4140	4140	0
238	20250320	154200	52609905	4140	4140	4140	4140	0
239	20250320	154100	52609905	4140	4140	4140	4140	0
240	20250320	154000	52609905	4140	4140	4140	4140	0
241	20250320	153900	52609905	4140	4140	4140	4140	0
242	20250320	153800	52609905	4140	4140	4140	4140	129
243	20250320	153700	52609905	4140	4140	4140	4140	0
244	20250320	153600	52609905	4140	4140	4140	4140	0
245	20250320	153500	52609905	4140	4140	4140	4140	0
246	20250320	153400	52609905	4140	4140	4140	4140	0
247	20250320	153300	52609905	4140	4140	4140	4140	0
248	20250320	153200	52609905	4140	4140	4140	4140	0
249	20250320	153100	52609905	4140	4140	4140	4140	0
250	20250320	153000	52609905	4140	4140	4140	4140	129
251	20250320	152900	52075845	4140	4140	4140	4140	0
252	20250320	152800	52075845	4140	4140	4140	4140	0
253	20250320	152700	52075845	4140	4140	4140	4140	0
254	20250320	152600	52075845	4140	4140	4140	4140	0
255	20250320	152500	52075845	4140	4140	4140	4140	0
256	20250320	152400	52075845	4140	4140	4140	4140	0
257	20250320	152300	52075845	4140	4140	4140	4140	0
258	20250320	152200	52075845	4140	4140	4140	4140	0
259	20250320	152100	52075845	4140	4140	4140	4140	0
260	20250320	152000	52075845	4140	4140	4140	4140	0
261	20250320	151900	52075845	4140	4140	4140	4140	0
262	20250320	151800	52075845	4140	4140	4140	4140	0
263	20250320	151700	52075845	4140	4140	4140	4140	0
264	20250320	151600	52075845	4140	4140	4140	4140	9
265	20250320	151500	52038585	4140	4140	4140	4140	0
266	20250320	151400	52038585	4140	4140	4140	4140	0
267	20250320	151300	52038585	4140	4140	4140	4140	0
268	20250320	151200	52038585	4140	4135	4140	4135	6
269	20250320	151100	52013770	4135	4135	4135	4135	0
270	20250320	151000	52013770	4135	4135	4135	4135	0
271	20250320	150900	52013770	4135	4125	4135	4115	199
272	20250320	150800	51194725	4135	4135	4135	4135	313
273	20250320	150700	49900470	4130	4130	4130	4130	0
274	20250320	150600	49900470	4130	4130	4130	4130	1000
275	20250320	150500	45770470	4135	4135	4135	4135	0
276	20250320	150400	45770470	4135	4135	4135	4135	0
277	20250320	150300	45770470	4135	4135	4135	4135	0
278	20250320	150200	45770470	4135	4135	4135	4135	0
279	20250320	150100	45770470	4135	4135	4135	4135	0
280	20250320	150000	45770470	4135	4135	4135	4135	0
281	20250320	145900	45770470	4135	4135	4135	4135	0
282	20250320	145800	45770470	4135	4135	4135	4135	0
283	20250320	145700	45770470	4135	4135	4135	4135	0
284	20250320	145600	45770470	4135	4135	4135	4135	0
285	20250320	145500	45770470	4135	4135	4135	4135	0
286	20250320	145400	45770470	4135	4135	4135	4135	5
287	20250320	145300	45749795	4135	4135	4135	4135	0
288	20250320	145200	45749795	4135	4135	4135	4135	1
289	20250320	145100	45745660	4115	4115	4115	4115	0
290	20250320	145000	45745660	4115	4115	4115	4115	0
291	20250320	144900	45745660	4115	4115	4115	4115	0
292	20250320	144800	45745660	4115	4115	4115	4115	0
293	20250320	144700	45745660	4115	4115	4115	4115	0
294	20250320	144600	45745660	4115	4125	4125	4115	484
295	20250320	144500	43751580	4125	4125	4125	4125	0
296	20250320	144400	43751580	4125	4125	4125	4125	0
297	20250320	144300	43751580	4125	4125	4125	4125	1
298	20250320	144200	43747455	4125	4125	4125	4125	0
299	20250320	144100	43747455	4125	4125	4125	4125	0
300	20250320	144000	43747455	4125	4125	4125	4125	0
301	20250320	143900	43747455	4125	4125	4125	4125	0
302	20250320	143800	43747455	4125	4125	4125	4125	0
303	20250320	143700	43747455	4125	4125	4125	4125	4
304	20250320	143600	43730955	4125	4125	4125	4125	0
305	20250320	143500	43730955	4125	4125	4125	4125	1
306	20250320	143400	43726830	4120	4120	4120	4120	0
307	20250320	143300	43726830	4120	4120	4120	4120	0
308	20250320	143200	43726830	4120	4120	4120	4120	22
309	20250320	143100	43636190	4135	4135	4135	4135	0
310	20250320	143000	43636190	4135	4135	4135	4135	0
311	20250320	142900	43636190	4135	4135	4135	4135	0
312	20250320	142800	43636190	4135	4135	4135	4135	6
313	20250320	142700	43611380	4120	4120	4120	4120	0
314	20250320	142600	43611380	4120	4120	4120	4120	0
315	20250320	142500	43611380	4120	4120	4120	4120	2
316	20250320	142400	43603140	4120	4120	4120	4120	0
317	20250320	142300	43603140	4120	4120	4120	4120	0
318	20250320	142200	43603140	4120	4120	4120	4120	0
319	20250320	142100	43603140	4120	4120	4120	4120	0
320	20250320	142000	43603140	4120	4120	4120	4120	10
321	20250320	141900	43561940	4120	4120	4120	4120	214
322	20250320	141800	42680260	4120	4120	4120	4120	0
323	20250320	141700	42680260	4120	4120	4120	4120	0
324	20250320	141600	42680260	4120	4120	4120	4120	0
325	20250320	141500	42680260	4120	4120	4120	4120	0
326	20250320	141400	42680260	4120	4135	4135	4120	200
327	20250320	141300	41854965	4135	4135	4135	4135	0
328	20250320	141200	41854965	4135	4135	4135	4135	0
329	20250320	141100	41854965	4135	4135	4135	4135	0
330	20250320	141000	41854965	4135	4135	4135	4135	0
331	20250320	140900	41854965	4135	4135	4135	4135	0
332	20250320	140800	41854965	4135	4135	4135	4135	50
333	20250320	140700	41648215	4140	4140	4140	4140	0
334	20250320	140600	41648215	4140	4140	4140	4140	0
335	20250320	140500	41648215	4140	4140	4140	4140	21
336	20250320	140400	41561275	4140	4140	4140	4140	0
337	20250320	140300	41561275	4140	4140	4140	4140	0
338	20250320	140200	41561275	4140	4140	4140	4140	3
339	20250320	140100	41548855	4135	4135	4135	4135	0
340	20250320	140000	41548855	4135	4135	4135	4135	0
341	20250320	135900	41548855	4135	4135	4135	4135	0
342	20250320	135800	41548855	4135	4135	4135	4135	0
343	20250320	135700	41548855	4135	4135	4135	4135	0
344	20250320	135600	41548855	4135	4135	4135	4135	0
345	20250320	135500	41548855	4135	4135	4135	4135	31
346	20250320	135400	41420670	4135	4135	4135	4135	0
347	20250320	135300	41420670	4135	4135	4135	4135	0
348	20250320	135200	41420670	4135	4135	4135	4135	0
349	20250320	135100	41420670	4135	4135	4135	4135	11
350	20250320	135000	41375185	4135	4135	4135	4135	0
351	20250320	134900	41375185	4135	4135	4135	4135	0
352	20250320	134800	41375185	4135	4135	4135	4135	0
353	20250320	134700	41375185	4135	4135	4135	4135	0
354	20250320	134600	41375185	4135	4135	4135	4135	0
355	20250320	134500	41375185	4135	4135	4135	4135	0
356	20250320	134400	41375185	4135	4135	4135	4135	0
357	20250320	134300	41375185	4135	4135	4135	4135	0
358	20250320	134200	41375185	4135	4135	4135	4135	0
359	20250320	134100	41375185	4135	4135	4135	4135	0
360	20250320	134000	41375185	4135	4135	4135	4135	1
361	20250320	133900	41371050	4130	4130	4130	4130	1
362	20250320	133800	41366920	4135	4135	4135	4135	0
363	20250320	133700	41366920	4135	4135	4135	4135	0
364	20250320	133600	41366920	4135	4135	4135	4135	0
365	20250320	133500	41366920	4135	4135	4135	4135	0
366	20250320	133400	41366920	4135	4135	4135	4135	0
367	20250320	133300	41366920	4135	4135	4135	4135	0
368	20250320	133200	41366920	4135	4135	4135	4135	17
369	20250320	133100	41296625	4140	4140	4140	4140	0
370	20250320	133000	41296625	4140	4140	4140	4140	0
371	20250320	132900	41296625	4140	4140	4140	4140	0
372	20250320	132800	41296625	4140	4140	4140	4140	0
373	20250320	132700	41296625	4140	4140	4140	4140	0
374	20250320	132600	41296625	4140	4140	4140	4140	0
375	20250320	132500	41296625	4140	4140	4140	4140	0
376	20250320	132400	41296625	4140	4140	4140	4140	3
377	20250320	132300	41284205	4145	4145	4145	4145	4
378	20250320	132200	41267625	4140	4140	4140	4140	0
379	20250320	132100	41267625	4140	4140	4140	4140	0
380	20250320	132000	41267625	4140	4140	4140	4140	0
381	20250320	131900	41267625	4140	4140	4140	4140	0
382	20250320	131800	41267625	4140	4140	4140	4140	0
383	20250320	131700	41267625	4140	4140	4140	4140	1
384	20250320	131600	41263485	4145	4145	4145	4145	0
385	20250320	131500	41263485	4145	4145	4145	4145	0
386	20250320	131400	41263485	4145	4145	4145	4145	0
387	20250320	131300	41263485	4145	4140	4145	4140	7
388	20250320	131200	41234500	4140	4140	4140	4140	1
389	20250320	131100	41230360	4140	4140	4140	4140	4
390	20250320	131000	41213800	4150	4150	4150	4150	0
391	20250320	130900	41213800	4150	4150	4150	4150	0
392	20250320	130800	41213800	4150	4150	4150	4150	0
393	20250320	130700	41213800	4150	4150	4150	4150	0
394	20250320	130600	41213800	4150	4150	4150	4150	0
395	20250320	130500	41213800	4150	4150	4150	4150	0
396	20250320	130400	41213800	4150	4150	4150	4150	0
397	20250320	130300	41213800	4150	4145	4150	4145	14
398	20250320	130200	41155765	4125	4125	4125	4125	0
399	20250320	130100	41155765	4125	4125	4125	4125	0
400	20250320	130000	41155765	4125	4125	4125	4125	0
401	20250320	125900	41155765	4125	4125	4125	4125	20
402	20250320	125800	41073265	4150	4150	4150	4150	0
403	20250320	125700	41073265	4150	4150	4150	4150	10
404	20250320	125600	41031765	4100	4100	4100	4100	0
405	20250320	125500	41031765	4100	4150	4150	4100	3850
406	20250320	125400	25199450	4150	4150	4150	4150	84
407	20250320	125300	24850850	4160	4160	4160	4160	0
408	20250320	125200	24850850	4160	4160	4160	4160	0
409	20250320	125100	24850850	4160	4160	4160	4160	0
410	20250320	125000	24850850	4160	4160	4160	4160	0
411	20250320	124900	24850850	4160	4160	4160	4160	0
412	20250320	124800	24850850	4160	4160	4160	4160	0
413	20250320	124700	24850850	4160	4160	4160	4160	0
414	20250320	124600	24850850	4160	4160	4160	4160	0
415	20250320	124500	24850850	4160	4160	4160	4160	0
416	20250320	124400	24850850	4160	4160	4160	4160	0
417	20250320	124300	24850850	4160	4160	4160	4160	0
418	20250320	124200	24850850	4160	4160	4160	4160	121
419	20250320	124100	24347490	4160	4160	4160	4160	0
420	20250320	124000	24347490	4160	4160	4160	4160	0
421	20250320	123900	24347490	4160	4160	4160	4160	0
422	20250320	123800	24347490	4160	4160	4160	4160	0
423	20250320	123700	24347490	4160	4160	4160	4160	0
424	20250320	123600	24347490	4160	4160	4160	4160	0
425	20250320	123500	24347490	4160	4160	4160	4160	0
426	20250320	123400	24347490	4160	4160	4160	4160	0
427	20250320	123300	24347490	4160	4160	4160	4160	0
428	20250320	123200	24347490	4160	4160	4160	4160	1
429	20250320	123100	24343330	4150	4150	4150	4150	29
430	20250320	123000	24222980	4150	4150	4150	4150	0
431	20250320	122900	24222980	4150	4150	4150	4150	0
432	20250320	122800	24222980	4150	4150	4150	4150	0
433	20250320	122700	24222980	4150	4150	4150	4150	0
434	20250320	122600	24222980	4150	4150	4150	4150	0
435	20250320	122500	24222980	4150	4150	4150	4150	0
436	20250320	122400	24222980	4150	4150	4150	4150	12
437	20250320	122300	24173180	4160	4160	4160	4160	12
438	20250320	122200	24123260	4160	4160	4160	4160	0
439	20250320	122100	24123260	4160	4160	4160	4160	0
440	20250320	122000	24123260	4160	4160	4160	4160	0
441	20250320	121900	24123260	4160	4160	4160	4160	0
442	20250320	121800	24123260	4160	4160	4160	4160	3
443	20250320	121700	24110780	4160	4160	4160	4160	0
444	20250320	121600	24110780	4160	4160	4160	4160	0
445	20250320	121500	24110780	4160	4160	4160	4160	0
446	20250320	121400	24110780	4160	4160	4160	4160	1
447	20250320	121300	24106620	4160	4160	4160	4160	0
448	20250320	121200	24106620	4160	4160	4160	4160	0
449	20250320	121100	24106620	4160	4160	4160	4160	0
450	20250320	121000	24106620	4160	4160	4160	4160	0
451	20250320	120900	24106620	4160	4160	4160	4160	0
452	20250320	120800	24106620	4160	4160	4160	4160	0
453	20250320	120700	24106620	4160	4160	4160	4160	0
454	20250320	120600	24106620	4160	4160	4160	4160	0
455	20250320	120500	24106620	4160	4160	4160	4160	0
456	20250320	120400	24106620	4160	4160	4160	4160	0
457	20250320	120300	24106620	4160	4160	4160	4160	0
458	20250320	120200	24106620	4160	4160	4160	4160	0
459	20250320	120100	24106620	4160	4160	4160	4160	0
460	20250320	120000	24106620	4160	4160	4160	4160	0
461	20250320	115900	24106620	4160	4160	4160	4160	0
462	20250320	115800	24106620	4160	4160	4160	4160	0
463	20250320	115700	24106620	4160	4160	4160	4160	0
464	20250320	115600	24106620	4160	4160	4160	4160	0
465	20250320	115500	24106620	4160	4160	4160	4160	0
466	20250320	115400	24106620	4160	4160	4160	4160	0
467	20250320	115300	24106620	4160	4160	4160	4160	0
468	20250320	115200	24106620	4160	4160	4160	4160	0
469	20250320	115100	24106620	4160	4160	4160	4160	0
470	20250320	115000	24106620	4160	4160	4160	4160	0
471	20250320	114900	24106620	4160	4160	4160	4160	0
472	20250320	114800	24106620	4160	4160	4160	4160	0
473	20250320	114700	24106620	4160	4160	4160	4160	0
474	20250320	114600	24106620	4160	4160	4160	4160	0
475	20250320	114500	24106620	4160	4160	4160	4160	0
476	20250320	114400	24106620	4160	4160	4160	4160	0
477	20250320	114300	24106620	4160	4160	4160	4160	0
478	20250320	114200	24106620	4160	4160	4160	4160	0
479	20250320	114100	24106620	4160	4160	4160	4160	0
480	20250320	114000	24106620	4160	4160	4160	4160	0
481	20250320	113900	24106620	4160	4160	4160	4160	0
482	20250320	113800	24106620	4160	4160	4160	4160	0
483	20250320	113700	24106620	4160	4160	4160	4160	0
484	20250320	113600	24106620	4160	4160	4160	4160	0
485	20250320	113500	24106620	4160	4160	4160	4160	0
486	20250320	113400	24106620	4160	4145	4160	4145	61
487	20250320	113300	23853760	4145	4145	4145	4145	111
488	20250320	113200	23393665	4145	4145	4145	4145	0
489	20250320	113100	23393665	4145	4145	4145	4145	23
490	20250320	113000	23298330	4140	4140	4140	4140	0
491	20250320	112900	23298330	4140	4140	4140	4140	0
492	20250320	112800	23298330	4140	4140	4140	4140	0
493	20250320	112700	23298330	4140	4140	4140	4140	0
494	20250320	112600	23298330	4140	4140	4140	4140	0
495	20250320	112500	23298330	4140	4140	4140	4140	0
496	20250320	112400	23298330	4140	4140	4140	4140	0
497	20250320	112300	23298330	4140	4140	4140	4140	0
498	20250320	112200	23298330	4140	4140	4140	4140	0
499	20250320	112100	23298330	4140	4140	4140	4140	0
500	20250320	112000	23298330	4140	4140	4140	4140	0
501	20250320	111900	23298330	4140	4140	4140	4140	18
502	20250320	111800	23223810	4145	4145	4145	4145	0
503	20250320	111700	23223810	4145	4145	4145	4145	0
504	20250320	111600	23223810	4145	4140	4145	4140	2
505	20250320	111500	23215525	4145	4145	4145	4145	0
506	20250320	111400	23215525	4145	4145	4145	4145	0
507	20250320	111300	23215525	4145	4145	4145	4145	0
508	20250320	111200	23215525	4145	4145	4145	4145	0
509	20250320	111100	23215525	4145	4145	4145	4145	0
510	20250320	111000	23215525	4145	4145	4145	4145	0
511	20250320	110900	23215525	4145	4145	4145	4145	0
512	20250320	110800	23215525	4145	4145	4145	4145	0
513	20250320	110700	23215525	4145	4145	4145	4145	0
514	20250320	110600	23215525	4145	4145	4145	4145	1
515	20250320	110500	23211380	4140	4140	4140	4140	0
516	20250320	110400	23211380	4140	4140	4140	4140	40
517	20250320	110300	23045780	4145	4145	4145	4145	0
518	20250320	110200	23045780	4145	4145	4145	4145	65
519	20250320	110100	22776355	4145	4145	4145	4145	0
520	20250320	110000	22776355	4145	4145	4145	4145	0
521	20250320	105900	22776355	4145	4145	4145	4145	0
522	20250320	105800	22776355	4145	4145	4145	4145	0
523	20250320	105700	22776355	4145	4145	4145	4145	60
524	20250320	105600	22527655	4145	4145	4145	4145	60
525	20250320	105500	22278955	4145	4145	4145	4145	0
526	20250320	105400	22278955	4145	4145	4145	4145	60
527	20250320	105300	22030255	4155	4155	4155	4155	0
528	20250320	105200	22030255	4155	4155	4155	4155	0
529	20250320	105100	22030255	4155	4155	4155	4155	0
530	20250320	105000	22030255	4155	4155	4155	4155	2
531	20250320	104900	22021945	4150	4150	4150	4150	0
532	20250320	104800	22021945	4150	4150	4150	4150	0
533	20250320	104700	22021945	4150	4150	4150	4150	0
534	20250320	104600	22021945	4150	4150	4150	4150	93
535	20250320	104500	21635995	4155	4155	4155	4155	0
536	20250320	104400	21635995	4155	4155	4155	4155	0
537	20250320	104300	21635995	4155	4155	4155	4155	0
538	20250320	104200	21635995	4155	4155	4155	4155	0
539	20250320	104100	21635995	4155	4155	4155	4155	0
540	20250320	104000	21635995	4155	4155	4155	4155	242
541	20250320	103900	20630485	4160	4160	4160	4160	0
542	20250320	103800	20630485	4160	4160	4160	4160	0
543	20250320	103700	20630485	4160	4160	4160	4160	0
544	20250320	103600	20630485	4160	4160	4160	4160	0
545	20250320	103500	20630485	4160	4160	4160	4160	0
546	20250320	103400	20630485	4160	4160	4160	4160	0
547	20250320	103300	20630485	4160	4160	4160	4160	265
548	20250320	103200	19528085	4165	4165	4165	4165	0
549	20250320	103100	19528085	4165	4165	4165	4165	0
550	20250320	103000	19528085	4165	4165	4165	4165	0
551	20250320	102900	19528085	4165	4165	4165	4165	0
552	20250320	102800	19528085	4165	4165	4165	4165	20
553	20250320	102700	19444785	4170	4170	4170	4170	0
554	20250320	102600	19444785	4170	4170	4170	4170	0
555	20250320	102500	19444785	4170	4170	4170	4170	0
556	20250320	102400	19444785	4170	4170	4170	4170	0
557	20250320	102300	19444785	4170	4170	4170	4170	0
558	20250320	102200	19444785	4170	4170	4170	4170	0
559	20250320	102100	19444785	4170	4170	4170	4170	0
560	20250320	102000	19444785	4170	4170	4170	4170	0
561	20250320	101900	19444785	4170	4170	4170	4170	2
562	20250320	101800	19436445	4160	4160	4160	4160	0
563	20250320	101700	19436445	4160	4160	4160	4160	0
564	20250320	101600	19436445	4160	4160	4160	4160	1
565	20250320	101500	19432285	4175	4175	4175	4175	0
566	20250320	101400	19432285	4175	4175	4175	4175	0
567	20250320	101300	19432285	4175	4175	4175	4175	0
568	20250320	101200	19432285	4175	4175	4175	4175	0
569	20250320	101100	19432285	4175	4175	4175	4175	0
570	20250320	101000	19432285	4175	4175	4175	4175	0
571	20250320	100900	19432285	4175	4175	4175	4175	0
572	20250320	100800	19432285	4175	4175	4175	4175	0
573	20250320	100700	19432285	4175	4175	4175	4175	1
574	20250320	100600	19428110	4160	4160	4160	4160	0
575	20250320	100500	19428110	4160	4160	4160	4160	0
576	20250320	100400	19428110	4160	4160	4160	4160	0
577	20250320	100300	19428110	4160	4160	4160	4160	0
578	20250320	100200	19428110	4160	4160	4160	4160	0
579	20250320	100100	19428110	4160	4160	4160	4160	0
580	20250320	100000	19428110	4160	4160	4160	4160	0
581	20250320	095900	19428110	4160	4160	4160	4160	0
582	20250320	095800	19428110	4160	4160	4160	4160	0
583	20250320	095700	19428110	4160	4160	4160	4160	0
584	20250320	095600	19428110	4160	4160	4160	4160	0
585	20250320	095500	19428110	4160	4160	4160	4160	0
586	20250320	095400	19428110	4160	4160	4160	4160	0
587	20250320	095300	19428110	4160	4160	4160	4160	0
588	20250320	095200	19428110	4160	4160	4160	4160	0
589	20250320	095100	19428110	4160	4160	4160	4160	0
590	20250320	095000	19428110	4160	4160	4160	4160	0
591	20250320	094900	19428110	4160	4160	4160	4160	2
592	20250320	094800	19419790	4160	4160	4160	4160	20
593	20250320	094700	19336590	4175	4175	4175	4175	0
594	20250320	094600	19336590	4175	4175	4175	4175	1
595	20250320	094500	19332415	4175	4175	4175	4175	0
596	20250320	094400	19332415	4175	4175	4175	4175	220
597	20250320	094300	18413915	4175	4175	4175	4175	66
598	20250320	094200	18138365	4175	4175	4175	4175	0
599	20250320	094100	18138365	4175	4175	4175	4175	0
600	20250320	094000	18138365	4175	4175	4175	4175	0
601	20250320	093900	18138365	4175	4175	4175	4175	0
602	20250320	093800	18138365	4175	4175	4175	4175	11
603	20250320	093700	18092440	4180	4180	4180	4180	0
604	20250320	093600	18092440	4180	4175	4180	4175	100
605	20250320	093500	17674585	4180	4180	4180	4180	0
606	20250320	093400	17674585	4180	4180	4180	4180	0
607	20250320	093300	17674585	4180	4165	4180	4165	101
608	20250320	093200	17252950	4160	4160	4165	4160	4
609	20250320	093100	17236305	4165	4165	4165	4165	1
610	20250320	093000	17232140	4165	4160	4165	4160	28
611	20250320	092900	17115615	4155	4135	4155	4135	88
612	20250320	092800	16750435	4135	4135	4135	4135	0
613	20250320	092700	16750435	4135	4135	4135	4135	0
614	20250320	092600	16750435	4135	4135	4135	4135	1
615	20250320	092500	16746300	4125	4125	4125	4125	0
616	20250320	092400	16746300	4125	4125	4125	4125	98
617	20250320	092300	16342050	4125	4125	4125	4125	71
618	20250320	092200	16049175	4125	4125	4125	4125	363
619	20250320	092100	14551800	4130	4135	4135	4130	196
620	20250320	092000	13742315	4160	4160	4160	4160	0
621	20250320	091900	13742315	4160	4160	4160	4160	0
622	20250320	091800	13742315	4160	4160	4160	4160	0
623	20250320	091700	13742315	4160	4160	4160	4160	0
624	20250320	091600	13742315	4160	4160	4160	4160	3
625	20250320	091500	13729835	4160	4160	4160	4160	0
626	20250320	091400	13729835	4160	4160	4160	4160	0
627	20250320	091300	13729835	4160	4160	4160	4160	0
628	20250320	091200	13729835	4160	4160	4160	4125	191
629	20250320	091100	12941780	4155	4150	4155	4150	10
630	20250320	091000	12900235	4155	4155	4155	4155	0
631	20250320	090900	12900235	4155	4155	4155	4155	1
632	20250320	090800	12896080	4135	4135	4135	4135	329
633	20250320	090700	11535665	4125	4125	4125	4125	8
634	20250320	090600	11502665	4135	4135	4135	4135	300
635	20250320	090500	10262165	4135	4135	4135	4135	1038
636	20250320	090400	5970035	4135	4135	4135	4135	1
637	20250320	090300	5965900	4160	4160	4160	4160	34
638	20250320	090200	5824460	4160	4155	4160	4155	10
639	20250320	090100	5782865	4110	4180	4180	4100	1399
640	20250320	090000	29400	4200	4200	4200	4200	7