KissMeData/111710/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	201900	4905835	4980	4980	4980	4980	20
3	20250321	201800	4905835	4980	4980	4980	4980	0
4	20250321	201700	4905835	4980	4980	4980	4980	0
5	20250321	201600	4905835	4980	4980	4980	4980	0
6	20250321	201500	4905835	4980	4980	4980	4980	0
7	20250321	201400	4905835	4980	4980	4980	4980	0
8	20250321	201300	4905835	4980	4980	4980	4980	0
9	20250321	201200	4905835	4980	4980	4980	4980	0
10	20250321	201100	4905835	4980	4980	4980	4980	0
11	20250321	201000	4905835	4980	4980	4980	4980	0
12	20250321	200900	4905835	4980	4980	4980	4980	0
13	20250321	200800	4905835	4980	4980	4980	4980	0
14	20250321	200700	4905835	4980	4980	4980	4980	0
15	20250321	200600	4905835	4980	4980	4980	4980	0
16	20250321	200500	4905835	4980	4980	4980	4980	0
17	20250321	200400	4905835	4980	4980	4980	4980	0
18	20250321	200300	4905835	4980	4980	4980	4980	0
19	20250321	200200	4905835	4980	4980	4980	4980	0
20	20250321	200100	4905835	4980	4980	4980	4980	0
21	20250321	200000	4905835	4980	4980	4980	4980	0
22	20250321	195900	4905835	4980	4980	4980	4980	0
23	20250321	195800	4905835	4980	4980	4980	4980	0
24	20250321	195700	4905835	4980	4980	4980	4980	0
25	20250321	195600	4905835	4980	4980	4980	4980	0
26	20250321	195500	4905835	4980	4980	4980	4980	0
27	20250321	195400	4905835	4980	4980	4980	4980	0
28	20250321	195300	4905835	4980	4980	4980	4980	0
29	20250321	195200	4905835	4980	4980	4980	4980	0
30	20250321	195100	4905835	4980	4980	4980	4980	0
31	20250321	195000	4905835	4980	4980	4980	4980	0
32	20250321	194900	4905835	4980	4980	4980	4980	20
33	20250321	194800	4905835	4980	4980	4980	4980	0
34	20250321	194700	4905835	4980	4980	4980	4980	0
35	20250321	194600	4905835	4980	4980	4980	4980	0
36	20250321	194500	4905835	4980	4980	4980	4980	0
37	20250321	194400	4905835	4980	4980	4980	4980	0
38	20250321	194300	4905835	4980	4980	4980	4980	0
39	20250321	194200	4905835	4980	4980	4980	4980	0
40	20250321	194100	4905835	4980	4980	4980	4980	0
41	20250321	194000	4905835	4980	4980	4980	4980	0
42	20250321	193900	4905835	4980	4980	4980	4980	0
43	20250321	193800	4905835	4980	4980	4980	4980	0
44	20250321	193700	4905835	4980	4980	4980	4980	0
45	20250321	193600	4905835	4980	4980	4980	4980	0
46	20250321	193500	4905835	4980	4980	4980	4980	0
47	20250321	193400	4905835	4980	4980	4980	4980	0
48	20250321	193300	4905835	4980	4980	4980	4980	0
49	20250321	193200	4905835	4980	4980	4980	4980	0
50	20250321	193100	4905835	4980	4980	4980	4980	0
51	20250321	193000	4905835	4980	4980	4980	4980	0
52	20250321	192900	4905835	4980	4980	4980	4980	0
53	20250321	192800	4905835	4980	4980	4980	4980	0
54	20250321	192700	4905835	4980	4980	4980	4980	0
55	20250321	192600	4905835	4980	4980	4980	4980	0
56	20250321	192500	4905835	4980	4980	4980	4980	0
57	20250321	192400	4905835	4980	4980	4980	4980	0
58	20250321	192300	4905835	4980	4980	4980	4980	0
59	20250321	192200	4905835	4980	4980	4980	4980	0
60	20250321	192100	4905835	4980	4980	4980	4980	0
61	20250321	192000	4905835	4980	4980	4980	4980	0
62	20250321	191900	4905835	4980	4980	4980	4980	20
63	20250321	191800	4905835	4980	4980	4980	4980	0
64	20250321	191700	4905835	4980	4980	4980	4980	0
65	20250321	191600	4905835	4980	4980	4980	4980	0
66	20250321	191500	4905835	4980	4980	4980	4980	0
67	20250321	191400	4905835	4980	4980	4980	4980	0
68	20250321	191300	4905835	4980	4980	4980	4980	0
69	20250321	191200	4905835	4980	4980	4980	4980	0
70	20250321	191100	4905835	4980	4980	4980	4980	0
71	20250321	191000	4905835	4980	4980	4980	4980	0
72	20250321	190900	4905835	4980	4980	4980	4980	0
73	20250321	190800	4905835	4980	4980	4980	4980	0
74	20250321	190700	4905835	4980	4980	4980	4980	0
75	20250321	190600	4905835	4980	4980	4980	4980	0
76	20250321	190500	4905835	4980	4980	4980	4980	0
77	20250321	190400	4905835	4980	4980	4980	4980	0
78	20250321	190300	4905835	4980	4980	4980	4980	0
79	20250321	190200	4905835	4980	4980	4980	4980	0
80	20250321	190100	4905835	4980	4980	4980	4980	0
81	20250321	190000	4905835	4980	4980	4980	4980	0
82	20250321	185900	4905835	4980	4980	4980	4980	0
83	20250321	185800	4905835	4980	4980	4980	4980	0
84	20250321	185700	4905835	4980	4980	4980	4980	0
85	20250321	185600	4905835	4980	4980	4980	4980	0
86	20250321	185500	4905835	4980	4980	4980	4980	0
87	20250321	185400	4905835	4980	4980	4980	4980	0
88	20250321	185300	4905835	4980	4980	4980	4980	0
89	20250321	185200	4905835	4980	4980	4980	4980	0
90	20250321	185100	4905835	4980	4980	4980	4980	0
91	20250321	185000	4905835	4980	4980	4980	4980	0
92	20250321	184900	4905835	4980	4980	4980	4980	20
93	20250321	184800	4905835	4980	4980	4980	4980	0
94	20250321	184700	4905835	4980	4980	4980	4980	0
95	20250321	184600	4905835	4980	4980	4980	4980	0
96	20250321	184500	4905835	4980	4980	4980	4980	0
97	20250321	184400	4905835	4980	4980	4980	4980	0
98	20250321	184300	4905835	4980	4980	4980	4980	0
99	20250321	184200	4905835	4980	4980	4980	4980	0
100	20250321	184100	4905835	4980	4980	4980	4980	0
101	20250321	184000	4905835	4980	4980	4980	4980	0
102	20250321	183900	4905835	4980	4980	4980	4980	0
103	20250321	183800	4905835	4980	4980	4980	4980	0
104	20250321	183700	4905835	4980	4980	4980	4980	0
105	20250321	183600	4905835	4980	4980	4980	4980	0
106	20250321	183500	4905835	4980	4980	4980	4980	0
107	20250321	183400	4905835	4980	4980	4980	4980	0
108	20250321	183300	4905835	4980	4980	4980	4980	0
109	20250321	183200	4905835	4980	4980	4980	4980	0
110	20250321	183100	4905835	4980	4980	4980	4980	0
111	20250321	183000	4905835	4980	4980	4980	4980	0
112	20250321	182900	4905835	4980	4980	4980	4980	0
113	20250321	182800	4905835	4980	4980	4980	4980	0
114	20250321	182700	4905835	4980	4980	4980	4980	0
115	20250321	182600	4905835	4980	4980	4980	4980	0
116	20250321	182500	4905835	4980	4980	4980	4980	0
117	20250321	182400	4905835	4980	4980	4980	4980	0
118	20250321	182300	4905835	4980	4980	4980	4980	0
119	20250321	182200	4905835	4980	4980	4980	4980	0
120	20250321	182100	4905835	4980	4980	4980	4980	0
121	20250321	182000	4905835	4980	4980	4980	4980	0
122	20250321	181900	4905835	4980	4980	4980	4980	20
123	20250321	181800	4905835	4980	4980	4980	4980	0
124	20250321	181700	4905835	4980	4980	4980	4980	0
125	20250321	181600	4905835	4980	4980	4980	4980	0
126	20250321	181500	4905835	4980	4980	4980	4980	0
127	20250321	181400	4905835	4980	4980	4980	4980	0
128	20250321	181300	4905835	4980	4980	4980	4980	0
129	20250321	181200	4905835	4980	4980	4980	4980	0
130	20250321	181100	4905835	4980	4980	4980	4980	0
131	20250321	181000	4905835	4980	4980	4980	4980	0
132	20250321	180900	4905835	4980	4980	4980	4980	0
133	20250321	180800	4905835	4980	4980	4980	4980	0
134	20250321	180700	4905835	4980	4980	4980	4980	0
135	20250321	180600	4905835	4980	4980	4980	4980	0
136	20250321	180500	4905835	4980	4980	4980	4980	0
137	20250321	180400	4905835	4980	4980	4980	4980	0
138	20250321	180300	4905835	4980	4980	4980	4980	0
139	20250321	180200	4905835	4980	4980	4980	4980	0
140	20250321	180100	4905835	4980	4980	4980	4980	0
141	20250321	180000	4905835	4980	4980	4980	4980	0
142	20250321	175900	4905835	4980	4980	4980	4980	0
143	20250321	175800	4905835	4980	4980	4980	4980	0
144	20250321	175700	4905835	4980	4980	4980	4980	0
145	20250321	175600	4905835	4980	4980	4980	4980	0
146	20250321	175500	4905835	4980	4980	4980	4980	0
147	20250321	175400	4905835	4980	4980	4980	4980	0
148	20250321	175300	4905835	4980	4980	4980	4980	0
149	20250321	175200	4905835	4980	4980	4980	4980	0
150	20250321	175100	4905835	4980	4980	4980	4980	0
151	20250321	175000	4905835	4980	4980	4980	4980	0
152	20250321	174900	4905835	4980	4980	4980	4980	20
153	20250321	174800	4905835	4980	4980	4980	4980	0
154	20250321	174700	4905835	4980	4980	4980	4980	0
155	20250321	174600	4905835	4980	4980	4980	4980	0
156	20250321	174500	4905835	4980	4980	4980	4980	0
157	20250321	174400	4905835	4980	4980	4980	4980	0
158	20250321	174300	4905835	4980	4980	4980	4980	0
159	20250321	174200	4905835	4980	4980	4980	4980	0
160	20250321	174100	4905835	4980	4980	4980	4980	0
161	20250321	174000	4905835	4980	4980	4980	4980	0
162	20250321	173900	4905835	4980	4980	4980	4980	0
163	20250321	173800	4905835	4980	4980	4980	4980	0
164	20250321	173700	4905835	4980	4980	4980	4980	0
165	20250321	173600	4905835	4980	4980	4980	4980	0
166	20250321	173500	4905835	4980	4980	4980	4980	0
167	20250321	173400	4905835	4980	4980	4980	4980	0
168	20250321	173300	4905835	4980	4980	4980	4980	0
169	20250321	173200	4905835	4980	4980	4980	4980	0
170	20250321	173100	4905835	4980	4980	4980	4980	0
171	20250321	173000	4905835	4980	4980	4980	4980	0
172	20250321	172900	4905835	4980	4980	4980	4980	0
173	20250321	172800	4905835	4980	4980	4980	4980	0
174	20250321	172700	4905835	4980	4980	4980	4980	0
175	20250321	172600	4905835	4980	4980	4980	4980	0
176	20250321	172500	4905835	4980	4980	4980	4980	0
177	20250321	172400	4905835	4980	4980	4980	4980	0
178	20250321	172300	4905835	4980	4980	4980	4980	0
179	20250321	172200	4905835	4980	4980	4980	4980	0
180	20250321	172100	4905835	4980	4980	4980	4980	0
181	20250321	172000	4905835	4980	4980	4980	4980	0
182	20250321	171900	4905835	4980	4980	4980	4980	20
183	20250321	171800	4905835	4980	4980	4980	4980	0
184	20250321	171700	4905835	4980	4980	4980	4980	0
185	20250321	171600	4905835	4980	4980	4980	4980	0
186	20250321	171500	4905835	4980	4980	4980	4980	0
187	20250321	171400	4905835	4980	4980	4980	4980	0
188	20250321	171300	4905835	4980	4980	4980	4980	0
189	20250321	171200	4905835	4980	4980	4980	4980	0
190	20250321	171100	4905835	4980	4980	4980	4980	0
191	20250321	171000	4905835	4980	4980	4980	4980	0
192	20250321	170900	4905835	4980	4980	4980	4980	0
193	20250321	170800	4905835	4980	4980	4980	4980	0
194	20250321	170700	4905835	4980	4980	4980	4980	0
195	20250321	170600	4905835	4980	4980	4980	4980	0
196	20250321	170500	4905835	4980	4980	4980	4980	0
197	20250321	170400	4905835	4980	4980	4980	4980	0
198	20250321	170300	4905835	4980	4980	4980	4980	0
199	20250321	170200	4905835	4980	4980	4980	4980	0
200	20250321	170100	4905835	4980	4980	4980	4980	0
201	20250321	170000	4905835	4980	4980	4980	4980	0
202	20250321	165900	4905835	4980	4980	4980	4980	0
203	20250321	165800	4905835	4980	4980	4980	4980	0
204	20250321	165700	4905835	4980	4980	4980	4980	0
205	20250321	165600	4905835	4980	4980	4980	4980	0
206	20250321	165500	4905835	4980	4980	4980	4980	0
207	20250321	165400	4905835	4980	4980	4980	4980	0
208	20250321	165300	4905835	4980	4980	4980	4980	0
209	20250321	165200	4905835	4980	4980	4980	4980	0
210	20250321	165100	4905835	4980	4980	4980	4980	0
211	20250321	165000	4905835	4980	4980	4980	4980	0
212	20250321	164900	4905835	4980	4980	4980	4980	20
213	20250321	164800	4905835	4980	4980	4980	4980	0
214	20250321	164700	4905835	4980	4980	4980	4980	0
215	20250321	164600	4905835	4980	4980	4980	4980	0
216	20250321	164500	4905835	4980	4980	4980	4980	0
217	20250321	164400	4905835	4980	4980	4980	4980	0
218	20250321	164300	4905835	4980	4980	4980	4980	0
219	20250321	164200	4905835	4980	4980	4980	4980	0
220	20250321	164100	4905835	4980	4980	4980	4980	0
221	20250321	164000	4905835	4980	4980	4980	4980	0
222	20250321	163900	4905835	4980	4980	4980	4980	0
223	20250321	163800	4905835	4980	4980	4980	4980	0
224	20250321	163700	4905835	4980	4980	4980	4980	0
225	20250321	163600	4905835	4980	4980	4980	4980	0
226	20250321	163500	4905835	4980	4980	4980	4980	0
227	20250321	163400	4905835	4980	4980	4980	4980	0
228	20250321	163300	4905835	4980	4980	4980	4980	0
229	20250321	163200	4905835	4980	4980	4980	4980	0
230	20250321	163100	4905835	4980	4980	4980	4980	0
231	20250321	163000	4905835	4980	4980	4980	4980	0
232	20250321	162900	4905835	4980	4980	4980	4980	0
233	20250321	162800	4905835	4980	4980	4980	4980	0
234	20250321	162700	4905835	4980	4980	4980	4980	0
235	20250321	162600	4905835	4980	4980	4980	4980	0
236	20250321	162500	4905835	4980	4980	4980	4980	0
237	20250321	162400	4905835	4980	4980	4980	4980	0
238	20250321	162300	4905835	4980	4980	4980	4980	0
239	20250321	162200	4905835	4980	4980	4980	4980	0
240	20250321	162100	4905835	4980	4980	4980	4980	0
241	20250321	162000	4905835	4980	4980	4980	4980	0
242	20250321	161900	4905835	4980	4980	4980	4980	20
243	20250321	161800	4905835	4980	4980	4980	4980	0
244	20250321	161700	4905835	4980	4980	4980	4980	0
245	20250321	161600	4905835	4980	4980	4980	4980	0
246	20250321	161500	4905835	4980	4980	4980	4980	0
247	20250321	161400	4905835	4980	4980	4980	4980	0
248	20250321	161300	4905835	4980	4980	4980	4980	0
249	20250321	161200	4905835	4980	4980	4980	4980	0
250	20250321	161100	4905835	4980	4980	4980	4980	0
251	20250321	161000	4905835	4980	4980	4980	4980	0
252	20250321	160900	4905835	4980	4980	4980	4980	0
253	20250321	160800	4905835	4980	4980	4980	4980	0
254	20250321	160700	4905835	4980	4980	4980	4980	0
255	20250321	160600	4905835	4980	4980	4980	4980	0
256	20250321	160500	4905835	4980	4980	4980	4980	0
257	20250321	160400	4905835	4980	4980	4980	4980	0
258	20250321	160300	4905835	4980	4980	4980	4980	0
259	20250321	160200	4905835	4980	4980	4980	4980	0
260	20250321	160100	4905835	4980	4980	4980	4980	0
261	20250321	160000	4905835	4980	4980	4980	4980	0
262	20250321	155900	4905835	4980	4980	4980	4980	0
263	20250321	155800	4905835	4980	4980	4980	4980	0
264	20250321	155700	4905835	4980	4980	4980	4980	0
265	20250321	155600	4905835	4980	4980	4980	4980	0
266	20250321	155500	4905835	4980	4980	4980	4980	0
267	20250321	155400	4905835	4980	4980	4980	4980	0
268	20250321	155300	4905835	4980	4980	4980	4980	0
269	20250321	155200	4905835	4980	4980	4980	4980	0
270	20250321	155100	4905835	4980	4980	4980	4980	0
271	20250321	155000	4905835	4980	4980	4980	4980	0
272	20250321	154900	4905835	4980	4980	4980	4980	20
273	20250321	154800	4905835	4980	4980	4980	4980	0
274	20250321	154700	4905835	4980	4980	4980	4980	0
275	20250321	154600	4905835	4980	4980	4980	4980	0
276	20250321	154500	4905835	4980	4980	4980	4980	0
277	20250321	154400	4905835	4980	4980	4980	4980	0
278	20250321	154300	4905835	4980	4980	4980	4980	0
279	20250321	154200	4905835	4980	4980	4980	4980	0
280	20250321	154100	4905835	4980	4980	4980	4980	0
281	20250321	154000	4905835	4980	4980	4980	4980	0
282	20250321	153900	4905835	4980	4980	4980	4980	0
283	20250321	153800	4905835	4980	4980	4980	4980	0
284	20250321	153700	4905835	4980	4980	4980	4980	0
285	20250321	153600	4905835	4980	4980	4980	4980	0
286	20250321	153500	4905835	4980	4980	4980	4980	0
287	20250321	153400	4905835	4980	4980	4980	4980	0
288	20250321	153300	4905835	4980	4980	4980	4980	0
289	20250321	153200	4905835	4980	4980	4980	4980	0
290	20250321	153100	4905835	4980	4980	4980	4980	0
291	20250321	153000	4905835	4980	4980	4980	4980	20
292	20250321	152900	4806235	4965	4965	4965	4965	0
293	20250321	152800	4806235	4965	4965	4965	4965	0
294	20250321	152700	4806235	4965	4965	4965	4965	0
295	20250321	152600	4806235	4965	4965	4965	4965	0
296	20250321	152500	4806235	4965	4965	4965	4965	0
297	20250321	152400	4806235	4965	4965	4965	4965	0
298	20250321	152300	4806235	4965	4965	4965	4965	0
299	20250321	152200	4806235	4965	4965	4965	4965	0
300	20250321	152100	4806235	4965	4965	4965	4965	0
301	20250321	152000	4806235	4965	4965	4965	4965	0
302	20250321	151900	4806235	4965	4965	4965	4965	12
303	20250321	151800	4746655	4920	4920	4920	4920	0
304	20250321	151700	4746655	4920	4920	4920	4920	0
305	20250321	151600	4746655	4920	4920	4920	4920	0
306	20250321	151500	4746655	4920	4920	4920	4920	0
307	20250321	151400	4746655	4920	4920	4920	4920	0
308	20250321	151300	4746655	4920	4920	4920	4920	1
309	20250321	151200	4741735	4980	4980	4980	4980	0
310	20250321	151100	4741735	4980	4980	4980	4980	0
311	20250321	151000	4741735	4980	4980	4980	4980	0
312	20250321	150900	4741735	4980	4980	4980	4980	0
313	20250321	150800	4741735	4980	4980	4980	4980	0
314	20250321	150700	4741735	4980	4980	4980	4980	0
315	20250321	150600	4741735	4980	4980	4980	4980	0
316	20250321	150500	4741735	4980	4980	4980	4980	0
317	20250321	150400	4741735	4980	4980	4980	4980	0
318	20250321	150300	4741735	4980	4980	4980	4980	0
319	20250321	150200	4741735	4980	4980	4980	4980	0
320	20250321	150100	4741735	4980	4980	4980	4980	0
321	20250321	150000	4741735	4980	4980	4980	4980	0
322	20250321	145900	4741735	4980	4980	4980	4980	0
323	20250321	145800	4741735	4980	4980	4980	4980	0
324	20250321	145700	4741735	4980	4980	4980	4980	0
325	20250321	145600	4741735	4980	4980	4980	4980	0
326	20250321	145500	4741735	4980	4980	4980	4980	0
327	20250321	145400	4741735	4980	4980	4980	4980	0
328	20250321	145300	4741735	4980	4980	4980	4980	0
329	20250321	145200	4741735	4980	4980	4980	4980	0
330	20250321	145100	4741735	4980	4980	4980	4980	0
331	20250321	145000	4741735	4980	4980	4980	4980	0
332	20250321	144900	4741735	4980	4980	4980	4980	0
333	20250321	144800	4741735	4980	4980	4980	4980	0
334	20250321	144700	4741735	4980	4980	4980	4980	0
335	20250321	144600	4741735	4980	4980	4980	4980	0
336	20250321	144500	4741735	4980	4980	4980	4980	0
337	20250321	144400	4741735	4980	4980	4980	4980	0
338	20250321	144300	4741735	4980	4980	4980	4980	0
339	20250321	144200	4741735	4980	4980	4980	4980	0
340	20250321	144100	4741735	4980	4980	4980	4980	0
341	20250321	144000	4741735	4980	4980	4980	4980	0
342	20250321	143900	4741735	4980	4980	4980	4980	0
343	20250321	143800	4741735	4980	4980	4980	4980	0
344	20250321	143700	4741735	4980	4980	4980	4980	0
345	20250321	143600	4741735	4980	4980	4980	4980	0
346	20250321	143500	4741735	4980	4980	4980	4980	0
347	20250321	143400	4741735	4980	4980	4980	4980	0
348	20250321	143300	4741735	4980	4980	4980	4980	0
349	20250321	143200	4741735	4980	4980	4980	4980	0
350	20250321	143100	4741735	4980	4980	4980	4980	0
351	20250321	143000	4741735	4980	4980	4980	4980	0
352	20250321	142900	4741735	4980	4980	4980	4980	1
353	20250321	142800	4736755	4925	4925	4925	4925	0
354	20250321	142700	4736755	4925	4950	4950	4925	97
355	20250321	142600	4258565	4995	4995	4995	4995	0
356	20250321	142500	4258565	4995	4995	4995	4995	0
357	20250321	142400	4258565	4995	4995	4995	4995	0
358	20250321	142300	4258565	4995	4995	4995	4995	0
359	20250321	142200	4258565	4995	4995	4995	4995	0
360	20250321	142100	4258565	4995	4995	4995	4995	0
361	20250321	142000	4258565	4995	4995	4995	4995	0
362	20250321	141900	4258565	4995	4995	4995	4995	0
363	20250321	141800	4258565	4995	4995	4995	4995	0
364	20250321	141700	4258565	4995	4995	4995	4995	0
365	20250321	141600	4258565	4995	4995	4995	4995	0
366	20250321	141500	4258565	4995	4995	4995	4995	0
367	20250321	141400	4258565	4995	4995	4995	4995	0
368	20250321	141300	4258565	4995	4995	4995	4995	0
369	20250321	141200	4258565	4995	4995	4995	4995	0
370	20250321	141100	4258565	4995	4995	4995	4995	0
371	20250321	141000	4258565	4995	4995	4995	4995	0
372	20250321	140900	4258565	4995	4995	4995	4995	0
373	20250321	140800	4258565	4995	4995	4995	4995	0
374	20250321	140700	4258565	4995	4995	4995	4995	0
375	20250321	140600	4258565	4995	4995	4995	4995	0
376	20250321	140500	4258565	4995	4995	4995	4995	0
377	20250321	140400	4258565	4995	4995	4995	4995	0
378	20250321	140300	4258565	4995	4995	4995	4995	0
379	20250321	140200	4258565	4995	4995	4995	4995	0
380	20250321	140100	4258565	4995	4995	4995	4995	0
381	20250321	140000	4258565	4995	4995	4995	4995	0
382	20250321	135900	4258565	4995	4995	4995	4995	0
383	20250321	135800	4258565	4995	4995	4995	4995	0
384	20250321	135700	4258565	4995	4995	4995	4995	0
385	20250321	135600	4258565	4995	4995	4995	4995	0
386	20250321	135500	4258565	4995	4995	4995	4995	0
387	20250321	135400	4258565	4995	4995	4995	4995	0
388	20250321	135300	4258565	4995	4995	4995	4995	0
389	20250321	135200	4258565	4995	4995	4995	4995	0
390	20250321	135100	4258565	4995	4995	4995	4995	0
391	20250321	135000	4258565	4995	4995	4995	4995	0
392	20250321	134900	4258565	4995	4995	4995	4995	0
393	20250321	134800	4258565	4995	4995	4995	4995	0
394	20250321	134700	4258565	4995	4995	4995	4995	0
395	20250321	134600	4258565	4995	4995	4995	4995	0
396	20250321	134500	4258565	4995	4995	4995	4995	0
397	20250321	134400	4258565	4995	4995	4995	4995	0
398	20250321	134300	4258565	4995	4995	4995	4995	0
399	20250321	134200	4258565	4995	4995	4995	4995	0
400	20250321	134100	4258565	4995	4995	4995	4995	0
401	20250321	134000	4258565	4995	4995	4995	4995	0
402	20250321	133900	4258565	4995	4995	4995	4995	0
403	20250321	133800	4258565	4995	4995	4995	4995	0
404	20250321	133700	4258565	4995	4995	4995	4995	0
405	20250321	133600	4258565	4995	4995	4995	4995	0
406	20250321	133500	4258565	4995	4995	4995	4995	0
407	20250321	133400	4258565	4995	4995	4995	4995	0
408	20250321	133300	4258565	4995	4995	4995	4995	0
409	20250321	133200	4258565	4995	4995	4995	4995	0
410	20250321	133100	4258565	4995	4995	4995	4995	0
411	20250321	133000	4258565	4995	4995	4995	4995	0
412	20250321	132900	4258565	4995	4995	4995	4995	0
413	20250321	132800	4258565	4995	4995	4995	4995	0
414	20250321	132700	4258565	4995	4995	4995	4995	0
415	20250321	132600	4258565	4995	4995	4995	4995	0
416	20250321	132500	4258565	4995	4995	4995	4995	0
417	20250321	132400	4258565	4995	4995	4995	4995	0
418	20250321	132300	4258565	4995	4995	4995	4995	0
419	20250321	132200	4258565	4995	4995	4995	4995	0
420	20250321	132100	4258565	4995	4995	4995	4995	0
421	20250321	132000	4258565	4995	4995	4995	4995	0
422	20250321	131900	4258565	4995	4995	4995	4995	0
423	20250321	131800	4258565	4995	4995	4995	4995	0
424	20250321	131700	4258565	4995	4995	4995	4995	0
425	20250321	131600	4258565	4995	4995	4995	4995	0
426	20250321	131500	4258565	4995	4995	4995	4995	0
427	20250321	131400	4258565	4995	4995	4995	4995	0
428	20250321	131300	4258565	4995	4995	4995	4995	0
429	20250321	131200	4258565	4995	4995	4995	4995	0
430	20250321	131100	4258565	4995	4995	4995	4995	0
431	20250321	131000	4258565	4995	4995	4995	4995	0
432	20250321	130900	4258565	4995	4995	4995	4995	0
433	20250321	130800	4258565	4995	4995	4995	4995	0
434	20250321	130700	4258565	4995	4995	4995	4995	0
435	20250321	130600	4258565	4995	4995	4995	4995	0
436	20250321	130500	4258565	4995	4995	4995	4995	0
437	20250321	130400	4258565	4995	4995	4995	4995	0
438	20250321	130300	4258565	4995	4995	4995	4995	0
439	20250321	130200	4258565	4995	4995	4995	4995	0
440	20250321	130100	4258565	4995	4995	4995	4995	0
441	20250321	130000	4258565	4995	4995	4995	4995	0
442	20250321	125900	4258565	4995	4995	4995	4995	0
443	20250321	125800	4258565	4995	4995	4995	4995	0
444	20250321	125700	4258565	4995	4995	4995	4995	0
445	20250321	125600	4258565	4995	4995	4995	4995	1
446	20250321	125500	4253570	4950	4950	4950	4950	0
447	20250321	125400	4253570	4950	4950	4950	4950	0
448	20250321	125300	4253570	4950	4950	4950	4950	0
449	20250321	125200	4253570	4950	4950	4950	4950	0
450	20250321	125100	4253570	4950	4950	4950	4950	0
451	20250321	125000	4253570	4950	4950	4950	4950	0
452	20250321	124900	4253570	4950	4950	4950	4950	0
453	20250321	124800	4253570	4950	4950	4950	4950	0
454	20250321	124700	4253570	4950	4950	4950	4950	0
455	20250321	124600	4253570	4950	4950	4950	4950	0
456	20250321	124500	4253570	4950	4950	4950	4950	0
457	20250321	124400	4253570	4950	4950	4950	4950	0
458	20250321	124300	4253570	4950	4950	4950	4950	0
459	20250321	124200	4253570	4950	4950	4950	4950	0
460	20250321	124100	4253570	4950	4950	4950	4950	0
461	20250321	124000	4253570	4950	4950	4950	4950	0
462	20250321	123900	4253570	4950	4950	4950	4950	0
463	20250321	123800	4253570	4950	4950	4950	4950	0
464	20250321	123700	4253570	4950	4950	4950	4950	0
465	20250321	123600	4253570	4950	4950	4950	4950	0
466	20250321	123500	4253570	4950	4950	4950	4950	0
467	20250321	123400	4253570	4950	4950	4950	4950	0
468	20250321	123300	4253570	4950	4950	4950	4950	0
469	20250321	123200	4253570	4950	4950	4950	4950	0
470	20250321	123100	4253570	4950	4950	4950	4950	0
471	20250321	123000	4253570	4950	4950	4950	4950	0
472	20250321	122900	4253570	4950	4950	4950	4950	0
473	20250321	122800	4253570	4950	4950	4950	4950	0
474	20250321	122700	4253570	4950	4980	4980	4950	7
475	20250321	122600	4218815	4995	4995	4995	4995	0
476	20250321	122500	4218815	4995	4995	4995	4995	0
477	20250321	122400	4218815	4995	4995	4995	4995	0
478	20250321	122300	4218815	4995	4995	4995	4995	0
479	20250321	122200	4218815	4995	4995	4995	4995	0
480	20250321	122100	4218815	4995	4995	4995	4995	0
481	20250321	122000	4218815	4995	4995	4995	4995	0
482	20250321	121900	4218815	4995	4995	4995	4995	0
483	20250321	121800	4218815	4995	4995	4995	4995	0
484	20250321	121700	4218815	4995	4995	4995	4995	0
485	20250321	121600	4218815	4995	4995	4995	4995	0
486	20250321	121500	4218815	4995	4995	4995	4995	0
487	20250321	121400	4218815	4995	4995	4995	4995	0
488	20250321	121300	4218815	4995	4995	4995	4995	0
489	20250321	121200	4218815	4995	4995	4995	4995	0
490	20250321	121100	4218815	4995	4995	4995	4995	0
491	20250321	121000	4218815	4995	4995	4995	4995	0
492	20250321	120900	4218815	4995	4995	4995	4995	0
493	20250321	120800	4218815	4995	4995	4995	4995	0
494	20250321	120700	4218815	4995	4995	4995	4995	0
495	20250321	120600	4218815	4995	4995	4995	4995	0
496	20250321	120500	4218815	4995	4995	4995	4995	0
497	20250321	120400	4218815	4995	4995	4995	4995	0
498	20250321	120300	4218815	4995	4995	4995	4995	0
499	20250321	120200	4218815	4995	4995	4995	4995	0
500	20250321	120100	4218815	4995	4995	4995	4995	0
501	20250321	120000	4218815	4995	4995	4995	4995	0
502	20250321	115900	4218815	4995	4995	4995	4995	0
503	20250321	115800	4218815	4995	4995	4995	4995	0
504	20250321	115700	4218815	4995	4995	4995	4995	0
505	20250321	115600	4218815	4995	4995	4995	4995	0
506	20250321	115500	4218815	4995	4995	4995	4995	0
507	20250321	115400	4218815	4995	4995	4995	4995	0
508	20250321	115300	4218815	4995	4995	4995	4995	0
509	20250321	115200	4218815	4995	4995	4995	4995	0
510	20250321	115100	4218815	4995	4995	4995	4995	0
511	20250321	115000	4218815	4995	4995	4995	4995	0
512	20250321	114900	4218815	4995	4995	4995	4995	0
513	20250321	114800	4218815	4995	4995	4995	4995	0
514	20250321	114700	4218815	4995	4995	4995	4995	0
515	20250321	114600	4218815	4995	4995	4995	4995	0
516	20250321	114500	4218815	4995	4995	4995	4995	0
517	20250321	114400	4218815	4995	4995	4995	4995	0
518	20250321	114300	4218815	4995	4995	4995	4995	0
519	20250321	114200	4218815	4995	4995	4995	4995	0
520	20250321	114100	4218815	4995	4995	4995	4995	0
521	20250321	114000	4218815	4995	4995	4995	4995	0
522	20250321	113900	4218815	4995	4995	4995	4995	20
523	20250321	113800	4118915	4995	4995	4995	4995	0
524	20250321	113700	4118915	4995	4995	4995	4995	0
525	20250321	113600	4118915	4995	4995	4995	4995	0
526	20250321	113500	4118915	4995	4995	4995	4995	0
527	20250321	113400	4118915	4995	4995	4995	4995	19
528	20250321	113300	4024010	4985	4985	4985	4985	0
529	20250321	113200	4024010	4985	4985	4985	4985	0
530	20250321	113100	4024010	4985	4985	4985	4985	0
531	20250321	113000	4024010	4985	4985	4985	4985	0
532	20250321	112900	4024010	4985	4985	4985	4985	0
533	20250321	112800	4024010	4985	4985	4985	4985	0
534	20250321	112700	4024010	4985	4985	4985	4985	0
535	20250321	112600	4024010	4985	4985	4985	4985	0
536	20250321	112500	4024010	4985	4985	4985	4985	0
537	20250321	112400	4024010	4985	4985	4985	4985	0
538	20250321	112300	4024010	4985	4985	4985	4985	0
539	20250321	112200	4024010	4985	4985	4985	4985	0
540	20250321	112100	4024010	4985	4990	4990	4985	2
541	20250321	112000	4014035	4995	4995	4995	4995	0
542	20250321	111900	4014035	4995	4995	4995	4995	0
543	20250321	111800	4014035	4995	4995	4995	4995	0
544	20250321	111700	4014035	4995	4995	4995	4995	0
545	20250321	111600	4014035	4995	4995	4995	4995	0
546	20250321	111500	4014035	4995	4995	4995	4995	0
547	20250321	111400	4014035	4995	4995	4995	4995	0
548	20250321	111300	4014035	4995	4995	4995	4995	0
549	20250321	111200	4014035	4995	4995	4995	4995	0
550	20250321	111100	4014035	4995	4995	4995	4995	0
551	20250321	111000	4014035	4995	4995	4995	4995	0
552	20250321	110900	4014035	4995	4960	5000	4960	151
553	20250321	110800	3260200	4960	4925	4960	4925	311
554	20250321	110700	1727375	4925	4925	4925	4925	0
555	20250321	110600	1727375	4925	4925	4925	4925	0
556	20250321	110500	1727375	4925	4925	4925	4925	0
557	20250321	110400	1727375	4925	4925	4925	4925	0
558	20250321	110300	1727375	4925	4925	4925	4925	0
559	20250321	110200	1727375	4925	4925	4925	4925	0
560	20250321	110100	1727375	4925	4925	4925	4925	0
561	20250321	110000	1727375	4925	4925	4925	4925	0
562	20250321	105900	1727375	4925	4925	4925	4925	0
563	20250321	105800	1727375	4925	4925	4925	4925	0
564	20250321	105700	1727375	4925	4925	4925	4925	0
565	20250321	105600	1727375	4925	4925	4925	4925	0
566	20250321	105500	1727375	4925	4925	4925	4925	0
567	20250321	105400	1727375	4925	4925	4925	4925	0
568	20250321	105300	1727375	4925	4925	4925	4925	0
569	20250321	105200	1727375	4925	4925	4925	4925	0
570	20250321	105100	1727375	4925	4925	4925	4925	0
571	20250321	105000	1727375	4925	4925	4925	4925	0
572	20250321	104900	1727375	4925	4925	4925	4925	0
573	20250321	104800	1727375	4925	4925	4925	4925	0
574	20250321	104700	1727375	4925	4925	4925	4925	0
575	20250321	104600	1727375	4925	4925	4925	4925	0
576	20250321	104500	1727375	4925	4925	4925	4925	0
577	20250321	104400	1727375	4925	4920	4925	4920	4
578	20250321	104300	1707680	4920	4920	4920	4920	0
579	20250321	104200	1707680	4920	4905	4920	4905	43
580	20250321	104100	1496485	4920	4920	4920	4920	0
581	20250321	104000	1496485	4920	4920	4920	4920	0
582	20250321	103900	1496485	4920	4920	4920	4920	0
583	20250321	103800	1496485	4920	4920	4920	4920	0
584	20250321	103700	1496485	4920	4920	4920	4920	0
585	20250321	103600	1496485	4920	4920	4920	4920	0
586	20250321	103500	1496485	4920	4920	4920	4920	0
587	20250321	103400	1496485	4920	4920	4920	4920	0
588	20250321	103300	1496485	4920	4920	4920	4920	20
589	20250321	103200	1398085	4920	4920	4920	4920	0
590	20250321	103100	1398085	4920	4920	4920	4920	0
591	20250321	103000	1398085	4920	4920	4920	4920	1
592	20250321	102900	1393165	4890	4890	4890	4890	0
593	20250321	102800	1393165	4890	4890	4890	4890	0
594	20250321	102700	1393165	4890	4890	4890	4890	0
595	20250321	102600	1393165	4890	4890	4890	4890	0
596	20250321	102500	1393165	4890	4890	4890	4890	0
597	20250321	102400	1393165	4890	4890	4890	4890	0
598	20250321	102300	1393165	4890	4890	4890	4890	0
599	20250321	102200	1393165	4890	4890	4890	4890	0
600	20250321	102100	1393165	4890	4890	4890	4890	23
601	20250321	102000	1280695	4920	4920	4920	4920	0
602	20250321	101900	1280695	4920	4920	4920	4920	0
603	20250321	101800	1280695	4920	4920	4920	4920	0
604	20250321	101700	1280695	4920	4920	4920	4920	0
605	20250321	101600	1280695	4920	4920	4920	4920	0
606	20250321	101500	1280695	4920	4920	4920	4920	0
607	20250321	101400	1280695	4920	4920	4920	4920	0
608	20250321	101300	1280695	4920	4920	4920	4920	142
609	20250321	101200	582055	4920	4920	4920	4920	0
610	20250321	101100	582055	4920	4920	4920	4920	0
611	20250321	101000	582055	4920	4920	4920	4920	0
612	20250321	100900	582055	4920	4920	4920	4920	0
613	20250321	100800	582055	4920	4920	4920	4920	0
614	20250321	100700	582055	4920	4920	4920	4920	0
615	20250321	100600	582055	4920	4920	4920	4920	0
616	20250321	100500	582055	4920	4920	4920	4920	0
617	20250321	100400	582055	4920	4920	4920	4920	0
618	20250321	100300	582055	4920	4920	4920	4920	0
619	20250321	100200	582055	4920	4920	4920	4920	0
620	20250321	100100	582055	4920	4920	4920	4920	0
621	20250321	100000	582055	4920	4920	4920	4920	0
622	20250321	095900	582055	4920	4920	4920	4920	0
623	20250321	095800	582055	4920	4920	4920	4920	0
624	20250321	095700	582055	4920	4920	4920	4920	0
625	20250321	095600	582055	4920	4920	4920	4920	0
626	20250321	095500	582055	4920	4920	4920	4920	0
627	20250321	095400	582055	4920	4920	4920	4920	0
628	20250321	095300	582055	4920	4920	4920	4920	0
629	20250321	095200	582055	4920	4920	4920	4920	0
630	20250321	095100	582055	4920	4920	4920	4920	0
631	20250321	095000	582055	4920	4920	4920	4920	21
632	20250321	094900	478735	4920	4920	4920	4920	0
633	20250321	094800	478735	4920	4920	4920	4920	0
634	20250321	094700	478735	4920	4920	4920	4920	0
635	20250321	094600	478735	4920	4920	4920	4920	0
636	20250321	094500	478735	4920	4920	4920	4920	1
637	20250321	094400	473815	4915	4915	4915	4915	0
638	20250321	094300	473815	4915	4915	4915	4915	0
639	20250321	094200	473815	4915	4915	4915	4915	0
640	20250321	094100	473815	4915	4915	4915	4915	12
641	20250321	094000	414835	4915	4915	4915	4915	0
642	20250321	093900	414835	4915	4915	4915	4915	0
643	20250321	093800	414835	4915	4915	4915	4915	0
644	20250321	093700	414835	4915	4915	4915	4915	0
645	20250321	093600	414835	4915	4915	4915	4915	0
646	20250321	093500	414835	4915	4915	4915	4915	0
647	20250321	093400	414835	4915	4915	4915	4915	0
648	20250321	093300	414835	4915	4915	4915	4915	0
649	20250321	093200	414835	4915	4915	4915	4915	0
650	20250321	093100	414835	4915	4915	4915	4915	0
651	20250321	093000	414835	4915	4915	4915	4915	0
652	20250321	092900	414835	4915	4915	4915	4915	0
653	20250321	092800	414835	4915	4915	4915	4915	0
654	20250321	092700	414835	4915	4915	4915	4915	0
655	20250321	092600	414835	4915	4915	4915	4915	0
656	20250321	092500	414835	4915	4915	4915	4915	0
657	20250321	092400	414835	4915	4915	4915	4915	1
658	20250321	092300	409920	4880	4880	4880	4880	0
659	20250321	092200	409920	4880	4880	4880	4880	0
660	20250321	092100	409920	4880	4880	4880	4880	0
661	20250321	092000	409920	4880	4880	4880	4880	0
662	20250321	091900	409920	4880	4880	4880	4880	0
663	20250321	091800	409920	4880	4880	4880	4880	0
664	20250321	091700	409920	4880	4880	4880	4880	1
665	20250321	091600	405040	4880	4880	4880	4880	0
666	20250321	091500	405040	4880	4880	4880	4880	8
667	20250321	091400	366000	4880	4880	4880	4880	17
668	20250321	091300	283040	4880	4880	4880	4880	37
669	20250321	091200	102480	4880	4880	4880	4880	0
670	20250321	091100	102480	4880	4880	4880	4880	0
671	20250321	091000	102480	4880	4880	4880	4880	0
672	20250321	090900	102480	4880	4880	4880	4880	0
673	20250321	090800	102480	4880	4880	4880	4880	0
674	20250321	090700	102480	4880	4880	4880	4880	0
675	20250321	090600	102480	4880	4880	4880	4880	0
676	20250321	090500	102480	4880	4880	4880	4880	0
677	20250321	090400	102480	4880	4880	4880	4880	0
678	20250321	090300	102480	4880	4880	4880	4880	0
679	20250321	090200	102480	4880	4880	4880	4880	0
680	20250321	090100	102480	4880	4880	4880	4880	0
681	20250321	090000	102480	4880	4880	4880	4880	21