KissMeData/222110/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	205100	139680721	4995	4995	4995	4995	135
3	20250317	205000	139680721	4995	4995	4995	4995	0
4	20250317	204900	139680721	4995	4995	4995	4995	0
5	20250317	204800	139680721	4995	4995	4995	4995	0
6	20250317	204700	139680721	4995	4995	4995	4995	0
7	20250317	204600	139680721	4995	4995	4995	4995	0
8	20250317	204500	139680721	4995	4995	4995	4995	0
9	20250317	204400	139680721	4995	4995	4995	4995	0
10	20250317	204300	139680721	4995	4995	4995	4995	0
11	20250317	204200	139680721	4995	4995	4995	4995	0
12	20250317	204100	139680721	4995	4995	4995	4995	0
13	20250317	204000	139680721	4995	4995	4995	4995	0
14	20250317	203900	139680721	4995	4995	4995	4995	0
15	20250317	203800	139680721	4995	4995	4995	4995	0
16	20250317	203700	139680721	4995	4995	4995	4995	0
17	20250317	203600	139680721	4995	4995	4995	4995	0
18	20250317	203500	139680721	4995	4995	4995	4995	0
19	20250317	203400	139680721	4995	4995	4995	4995	0
20	20250317	203300	139680721	4995	4995	4995	4995	0
21	20250317	203200	139680721	4995	4995	4995	4995	0
22	20250317	203100	139680721	4995	4995	4995	4995	0
23	20250317	203000	139680721	4995	4995	4995	4995	0
24	20250317	202900	139680721	4995	4995	4995	4995	0
25	20250317	202800	139680721	4995	4995	4995	4995	0
26	20250317	202700	139680721	4995	4995	4995	4995	0
27	20250317	202600	139680721	4995	4995	4995	4995	0
28	20250317	202500	139680721	4995	4995	4995	4995	0
29	20250317	202400	139680721	4995	4995	4995	4995	0
30	20250317	202300	139680721	4995	4995	4995	4995	0
31	20250317	202200	139680721	4995	4995	4995	4995	0
32	20250317	202100	139680721	4995	4995	4995	4995	135
33	20250317	202000	139680721	4995	4995	4995	4995	0
34	20250317	201900	139680721	4995	4995	4995	4995	0
35	20250317	201800	139680721	4995	4995	4995	4995	0
36	20250317	201700	139680721	4995	4995	4995	4995	0
37	20250317	201600	139680721	4995	4995	4995	4995	0
38	20250317	201500	139680721	4995	4995	4995	4995	0
39	20250317	201400	139680721	4995	4995	4995	4995	0
40	20250317	201300	139680721	4995	4995	4995	4995	0
41	20250317	201200	139680721	4995	4995	4995	4995	0
42	20250317	201100	139680721	4995	4995	4995	4995	0
43	20250317	201000	139680721	4995	4995	4995	4995	0
44	20250317	200900	139680721	4995	4995	4995	4995	0
45	20250317	200800	139680721	4995	4995	4995	4995	0
46	20250317	200700	139680721	4995	4995	4995	4995	0
47	20250317	200600	139680721	4995	4995	4995	4995	0
48	20250317	200500	139680721	4995	4995	4995	4995	0
49	20250317	200400	139680721	4995	4995	4995	4995	0
50	20250317	200300	139680721	4995	4995	4995	4995	0
51	20250317	200200	139680721	4995	4995	4995	4995	0
52	20250317	200100	139680721	4995	4995	4995	4995	0
53	20250317	200000	139680721	4995	4995	4995	4995	0
54	20250317	195900	139680721	4995	4995	4995	4995	0
55	20250317	195800	139680721	4995	4995	4995	4995	0
56	20250317	195700	139680721	4995	4995	4995	4995	0
57	20250317	195600	139680721	4995	4995	4995	4995	0
58	20250317	195500	139680721	4995	4995	4995	4995	0
59	20250317	195400	139680721	4995	4995	4995	4995	0
60	20250317	195300	139680721	4995	4995	4995	4995	0
61	20250317	195200	139680721	4995	4995	4995	4995	0
62	20250317	195100	139680721	4995	4995	4995	4995	135
63	20250317	195000	139680721	4995	4995	4995	4995	0
64	20250317	194900	139680721	4995	4995	4995	4995	0
65	20250317	194800	139680721	4995	4995	4995	4995	0
66	20250317	194700	139680721	4995	4995	4995	4995	0
67	20250317	194600	139680721	4995	4995	4995	4995	0
68	20250317	194500	139680721	4995	4995	4995	4995	0
69	20250317	194400	139680721	4995	4995	4995	4995	0
70	20250317	194300	139680721	4995	4995	4995	4995	0
71	20250317	194200	139680721	4995	4995	4995	4995	0
72	20250317	194100	139680721	4995	4995	4995	4995	0
73	20250317	194000	139680721	4995	4995	4995	4995	0
74	20250317	193900	139680721	4995	4995	4995	4995	0
75	20250317	193800	139680721	4995	4995	4995	4995	0
76	20250317	193700	139680721	4995	4995	4995	4995	0
77	20250317	193600	139680721	4995	4995	4995	4995	0
78	20250317	193500	139680721	4995	4995	4995	4995	0
79	20250317	193400	139680721	4995	4995	4995	4995	0
80	20250317	193300	139680721	4995	4995	4995	4995	0
81	20250317	193200	139680721	4995	4995	4995	4995	0
82	20250317	193100	139680721	4995	4995	4995	4995	0
83	20250317	193000	139680721	4995	4995	4995	4995	0
84	20250317	192900	139680721	4995	4995	4995	4995	0
85	20250317	192800	139680721	4995	4995	4995	4995	0
86	20250317	192700	139680721	4995	4995	4995	4995	0
87	20250317	192600	139680721	4995	4995	4995	4995	0
88	20250317	192500	139680721	4995	4995	4995	4995	0
89	20250317	192400	139680721	4995	4995	4995	4995	0
90	20250317	192300	139680721	4995	4995	4995	4995	0
91	20250317	192200	139680721	4995	4995	4995	4995	0
92	20250317	192100	139680721	4995	4995	4995	4995	135
93	20250317	192000	139680721	4995	4995	4995	4995	0
94	20250317	191900	139680721	4995	4995	4995	4995	0
95	20250317	191800	139680721	4995	4995	4995	4995	0
96	20250317	191700	139680721	4995	4995	4995	4995	0
97	20250317	191600	139680721	4995	4995	4995	4995	0
98	20250317	191500	139680721	4995	4995	4995	4995	0
99	20250317	191400	139680721	4995	4995	4995	4995	0
100	20250317	191300	139680721	4995	4995	4995	4995	0
101	20250317	191200	139680721	4995	4995	4995	4995	0
102	20250317	191100	139680721	4995	4995	4995	4995	0
103	20250317	191000	139680721	4995	4995	4995	4995	0
104	20250317	190900	139680721	4995	4995	4995	4995	0
105	20250317	190800	139680721	4995	4995	4995	4995	0
106	20250317	190700	139680721	4995	4995	4995	4995	0
107	20250317	190600	139680721	4995	4995	4995	4995	0
108	20250317	190500	139680721	4995	4995	4995	4995	0
109	20250317	190400	139680721	4995	4995	4995	4995	0
110	20250317	190300	139680721	4995	4995	4995	4995	0
111	20250317	190200	139680721	4995	4995	4995	4995	0
112	20250317	190100	139680721	4995	4995	4995	4995	0
113	20250317	190000	139680721	4995	4995	4995	4995	0
114	20250317	185900	139680721	4995	4995	4995	4995	0
115	20250317	185800	139680721	4995	4995	4995	4995	0
116	20250317	185700	139680721	4995	4995	4995	4995	0
117	20250317	185600	139680721	4995	4995	4995	4995	0
118	20250317	185500	139680721	4995	4995	4995	4995	0
119	20250317	185400	139680721	4995	4995	4995	4995	0
120	20250317	185300	139680721	4995	4995	4995	4995	0
121	20250317	185200	139680721	4995	4995	4995	4995	0
122	20250317	185100	139680721	4995	4995	4995	4995	135
123	20250317	185000	139680721	4995	4995	4995	4995	0
124	20250317	184900	139680721	4995	4995	4995	4995	0
125	20250317	184800	139680721	4995	4995	4995	4995	0
126	20250317	184700	139680721	4995	4995	4995	4995	0
127	20250317	184600	139680721	4995	4995	4995	4995	0
128	20250317	184500	139680721	4995	4995	4995	4995	0
129	20250317	184400	139680721	4995	4995	4995	4995	0
130	20250317	184300	139680721	4995	4995	4995	4995	0
131	20250317	184200	139680721	4995	4995	4995	4995	0
132	20250317	184100	139680721	4995	4995	4995	4995	0
133	20250317	184000	139680721	4995	4995	4995	4995	0
134	20250317	183900	139680721	4995	4995	4995	4995	0
135	20250317	183800	139680721	4995	4995	4995	4995	0
136	20250317	183700	139680721	4995	4995	4995	4995	0
137	20250317	183600	139680721	4995	4995	4995	4995	0
138	20250317	183500	139680721	4995	4995	4995	4995	0
139	20250317	183400	139680721	4995	4995	4995	4995	0
140	20250317	183300	139680721	4995	4995	4995	4995	0
141	20250317	183200	139680721	4995	4995	4995	4995	0
142	20250317	183100	139680721	4995	4995	4995	4995	0
143	20250317	183000	139680721	4995	4995	4995	4995	0
144	20250317	182900	139680721	4995	4995	4995	4995	0
145	20250317	182800	139680721	4995	4995	4995	4995	0
146	20250317	182700	139680721	4995	4995	4995	4995	0
147	20250317	182600	139680721	4995	4995	4995	4995	0
148	20250317	182500	139680721	4995	4995	4995	4995	0
149	20250317	182400	139680721	4995	4995	4995	4995	0
150	20250317	182300	139680721	4995	4995	4995	4995	0
151	20250317	182200	139680721	4995	4995	4995	4995	0
152	20250317	182100	139680721	4995	4995	4995	4995	135
153	20250317	182000	139680721	4995	4995	4995	4995	0
154	20250317	181900	139680721	4995	4995	4995	4995	0
155	20250317	181800	139680721	4995	4995	4995	4995	0
156	20250317	181700	139680721	4995	4995	4995	4995	0
157	20250317	181600	139680721	4995	4995	4995	4995	0
158	20250317	181500	139680721	4995	4995	4995	4995	0
159	20250317	181400	139680721	4995	4995	4995	4995	0
160	20250317	181300	139680721	4995	4995	4995	4995	0
161	20250317	181200	139680721	4995	4995	4995	4995	0
162	20250317	181100	139680721	4995	4995	4995	4995	0
163	20250317	181000	139680721	4995	4995	4995	4995	0
164	20250317	180900	139680721	4995	4995	4995	4995	0
165	20250317	180800	139680721	4995	4995	4995	4995	0
166	20250317	180700	139680721	4995	4995	4995	4995	0
167	20250317	180600	139680721	4995	4995	4995	4995	0
168	20250317	180500	139680721	4995	4995	4995	4995	0
169	20250317	180400	139680721	4995	4995	4995	4995	0
170	20250317	180300	139680721	4995	4995	4995	4995	0
171	20250317	180200	139680721	4995	4995	4995	4995	0
172	20250317	180100	139680721	4995	4995	4995	4995	0
173	20250317	180000	139680721	4995	4995	4995	4995	0
174	20250317	175900	139680721	4995	4995	4995	4995	0
175	20250317	175800	139680721	4995	4995	4995	4995	0
176	20250317	175700	139680721	4995	4995	4995	4995	0
177	20250317	175600	139680721	4995	4995	4995	4995	0
178	20250317	175500	139680721	4995	4995	4995	4995	0
179	20250317	175400	139680721	4995	4995	4995	4995	0
180	20250317	175300	139680721	4995	4995	4995	4995	0
181	20250317	175200	139680721	4995	4995	4995	4995	0
182	20250317	175100	139680721	4995	4995	4995	4995	135
183	20250317	175000	139680721	4995	4995	4995	4995	0
184	20250317	174900	139680721	4995	4995	4995	4995	0
185	20250317	174800	139680721	4995	4995	4995	4995	0
186	20250317	174700	139680721	4995	4995	4995	4995	0
187	20250317	174600	139680721	4995	4995	4995	4995	0
188	20250317	174500	139680721	4995	4995	4995	4995	0
189	20250317	174400	139680721	4995	4995	4995	4995	0
190	20250317	174300	139680721	4995	4995	4995	4995	0
191	20250317	174200	139680721	4995	4995	4995	4995	0
192	20250317	174100	139680721	4995	4995	4995	4995	0
193	20250317	174000	139680721	4995	4995	4995	4995	0
194	20250317	173900	139680721	4995	4995	4995	4995	0
195	20250317	173800	139680721	4995	4995	4995	4995	0
196	20250317	173700	139680721	4995	4995	4995	4995	0
197	20250317	173600	139680721	4995	4995	4995	4995	0
198	20250317	173500	139680721	4995	4995	4995	4995	0
199	20250317	173400	139680721	4995	4995	4995	4995	0
200	20250317	173300	139680721	4995	4995	4995	4995	0
201	20250317	173200	139680721	4995	4995	4995	4995	0
202	20250317	173100	139680721	4995	4995	4995	4995	0
203	20250317	173000	139680721	4995	4995	4995	4995	0
204	20250317	172900	139680721	4995	4995	4995	4995	0
205	20250317	172800	139680721	4995	4995	4995	4995	0
206	20250317	172700	139680721	4995	4995	4995	4995	0
207	20250317	172600	139680721	4995	4995	4995	4995	0
208	20250317	172500	139680721	4995	4995	4995	4995	0
209	20250317	172400	139680721	4995	4995	4995	4995	0
210	20250317	172300	139680721	4995	4995	4995	4995	0
211	20250317	172200	139680721	4995	4995	4995	4995	0
212	20250317	172100	139680721	4995	4995	4995	4995	135
213	20250317	172000	139680721	4995	4995	4995	4995	0
214	20250317	171900	139680721	4995	4995	4995	4995	0
215	20250317	171800	139680721	4995	4995	4995	4995	0
216	20250317	171700	139680721	4995	4995	4995	4995	0
217	20250317	171600	139680721	4995	4995	4995	4995	0
218	20250317	171500	139680721	4995	4995	4995	4995	0
219	20250317	171400	139680721	4995	4995	4995	4995	0
220	20250317	171300	139680721	4995	4995	4995	4995	0
221	20250317	171200	139680721	4995	4995	4995	4995	0
222	20250317	171100	139680721	4995	4995	4995	4995	0
223	20250317	171000	139680721	4995	4995	4995	4995	0
224	20250317	170900	139680721	4995	4995	4995	4995	0
225	20250317	170800	139680721	4995	4995	4995	4995	0
226	20250317	170700	139680721	4995	4995	4995	4995	0
227	20250317	170600	139680721	4995	4995	4995	4995	0
228	20250317	170500	139680721	4995	4995	4995	4995	0
229	20250317	170400	139680721	4995	4995	4995	4995	0
230	20250317	170300	139680721	4995	4995	4995	4995	0
231	20250317	170200	139680721	4995	4995	4995	4995	0
232	20250317	170100	139680721	4995	4995	4995	4995	0
233	20250317	170000	139680721	4995	4995	4995	4995	0
234	20250317	165900	139680721	4995	4995	4995	4995	0
235	20250317	165800	139680721	4995	4995	4995	4995	0
236	20250317	165700	139680721	4995	4995	4995	4995	0
237	20250317	165600	139680721	4995	4995	4995	4995	0
238	20250317	165500	139680721	4995	4995	4995	4995	0
239	20250317	165400	139680721	4995	4995	4995	4995	0
240	20250317	165300	139680721	4995	4995	4995	4995	0
241	20250317	165200	139680721	4995	4995	4995	4995	0
242	20250317	165100	139680721	4995	4995	4995	4995	135
243	20250317	165000	139680721	4995	4995	4995	4995	0
244	20250317	164900	139680721	4995	4995	4995	4995	0
245	20250317	164800	139680721	4995	4995	4995	4995	0
246	20250317	164700	139680721	4995	4995	4995	4995	0
247	20250317	164600	139680721	4995	4995	4995	4995	0
248	20250317	164500	139680721	4995	4995	4995	4995	0
249	20250317	164400	139680721	4995	4995	4995	4995	0
250	20250317	164300	139680721	4995	4995	4995	4995	0
251	20250317	164200	139680721	4995	4995	4995	4995	0
252	20250317	164100	139680721	4995	4995	4995	4995	0
253	20250317	164000	139680721	4995	4995	4995	4995	0
254	20250317	163900	139680721	4995	4995	4995	4995	0
255	20250317	163800	139680721	4995	4995	4995	4995	0
256	20250317	163700	139680721	4995	4995	4995	4995	0
257	20250317	163600	139680721	4995	4995	4995	4995	0
258	20250317	163500	139680721	4995	4995	4995	4995	0
259	20250317	163400	139680721	4995	4995	4995	4995	0
260	20250317	163300	139680721	4995	4995	4995	4995	0
261	20250317	163200	139680721	4995	4995	4995	4995	0
262	20250317	163100	139680721	4995	4995	4995	4995	0
263	20250317	163000	139680721	4995	4995	4995	4995	0
264	20250317	162900	139680721	4995	4995	4995	4995	0
265	20250317	162800	139680721	4995	4995	4995	4995	0
266	20250317	162700	139680721	4995	4995	4995	4995	0
267	20250317	162600	139680721	4995	4995	4995	4995	0
268	20250317	162500	139680721	4995	4995	4995	4995	0
269	20250317	162400	139680721	4995	4995	4995	4995	0
270	20250317	162300	139680721	4995	4995	4995	4995	0
271	20250317	162200	139680721	4995	4995	4995	4995	0
272	20250317	162100	139680721	4995	4995	4995	4995	135
273	20250317	162000	139680721	4995	4995	4995	4995	0
274	20250317	161900	139680721	4995	4995	4995	4995	0
275	20250317	161800	139680721	4995	4995	4995	4995	0
276	20250317	161700	139680721	4995	4995	4995	4995	0
277	20250317	161600	139680721	4995	4995	4995	4995	0
278	20250317	161500	139680721	4995	4995	4995	4995	0
279	20250317	161400	139680721	4995	4995	4995	4995	0
280	20250317	161300	139680721	4995	4995	4995	4995	0
281	20250317	161200	139680721	4995	4995	4995	4995	0
282	20250317	161100	139680721	4995	4995	4995	4995	0
283	20250317	161000	139680721	4995	4995	4995	4995	0
284	20250317	160900	139680721	4995	4995	4995	4995	0
285	20250317	160800	139680721	4995	4995	4995	4995	0
286	20250317	160700	139680721	4995	4995	4995	4995	0
287	20250317	160600	139680721	4995	4995	4995	4995	0
288	20250317	160500	139680721	4995	4995	4995	4995	0
289	20250317	160400	139680721	4995	4995	4995	4995	0
290	20250317	160300	139680721	4995	4995	4995	4995	0
291	20250317	160200	139680721	4995	4995	4995	4995	0
292	20250317	160100	139680721	4995	4995	4995	4995	0
293	20250317	160000	139680721	4995	4995	4995	4995	0
294	20250317	155900	139680721	4995	4995	4995	4995	0
295	20250317	155800	139680721	4995	4995	4995	4995	0
296	20250317	155700	139680721	4995	4995	4995	4995	0
297	20250317	155600	139680721	4995	4995	4995	4995	0
298	20250317	155500	139680721	4995	4995	4995	4995	0
299	20250317	155400	139680721	4995	4995	4995	4995	0
300	20250317	155300	139680721	4995	4995	4995	4995	0
301	20250317	155200	139680721	4995	4995	4995	4995	0
302	20250317	155100	139680721	4995	4995	4995	4995	135
303	20250317	155000	139680721	4995	4995	4995	4995	0
304	20250317	154900	139680721	4995	4995	4995	4995	0
305	20250317	154800	139680721	4995	4995	4995	4995	0
306	20250317	154700	139680721	4995	4995	4995	4995	0
307	20250317	154600	139680721	4995	4995	4995	4995	0
308	20250317	154500	139680721	4995	4995	4995	4995	0
309	20250317	154400	139680721	4995	4995	4995	4995	0
310	20250317	154300	139680721	4995	4995	4995	4995	0
311	20250317	154200	139680721	4995	4995	4995	4995	0
312	20250317	154100	139680721	4995	4995	4995	4995	0
313	20250317	154000	139680721	4995	4995	4995	4995	0
314	20250317	153900	139680721	4995	4995	4995	4995	0
315	20250317	153800	139680721	4995	4995	4995	4995	0
316	20250317	153700	139680721	4995	4995	4995	4995	0
317	20250317	153600	139680721	4995	4995	4995	4995	0
318	20250317	153500	139680721	4995	4995	4995	4995	0
319	20250317	153400	139680721	4995	4995	4995	4995	0
320	20250317	153300	139680721	4995	4995	4995	4995	0
321	20250317	153200	139680721	4995	4995	4995	4995	0
322	20250317	153100	139680721	4995	4995	4995	4995	0
323	20250317	153000	139680721	4995	4995	4995	4995	135
324	20250317	152900	139006396	4995	4995	4995	4995	0
325	20250317	152800	139006396	4995	4995	4995	4995	0
326	20250317	152700	139006396	4995	4995	4995	4995	0
327	20250317	152600	139006396	4995	4995	4995	4995	0
328	20250317	152500	139006396	4995	4995	4995	4995	0
329	20250317	152400	139006396	4995	4995	4995	4995	0
330	20250317	152300	139006396	4995	4995	4995	4995	0
331	20250317	152200	139006396	4995	4995	4995	4995	0
332	20250317	152100	139006396	4995	4995	4995	4995	0
333	20250317	152000	139006396	4995	4995	4995	4995	0
334	20250317	151900	139006396	4995	4995	4995	4995	0
335	20250317	151800	139006396	4995	4995	4995	4995	0
336	20250317	151700	139006396	4995	4995	4995	4995	0
337	20250317	151600	139006396	4995	4995	4995	4995	0
338	20250317	151500	139006396	4995	4995	4995	4995	0
339	20250317	151400	139006396	4995	4995	4995	4995	0
340	20250317	151300	139006396	4995	4995	4995	4995	0
341	20250317	151200	139006396	4995	4995	4995	4995	0
342	20250317	151100	139006396	4995	4995	4995	4995	0
343	20250317	151000	139006396	4995	4995	4995	4995	0
344	20250317	150900	139006396	4995	4980	4995	4980	105
345	20250317	150800	138483466	4980	4980	4980	4980	0
346	20250317	150700	138483466	4980	4980	4980	4980	0
347	20250317	150600	138483466	4980	4980	4980	4980	0
348	20250317	150500	138483466	4980	4980	4980	4980	0
349	20250317	150400	138483466	4980	4980	4980	4980	0
350	20250317	150300	138483466	4980	4980	4980	4980	0
351	20250317	150200	138483466	4980	4980	4980	4980	0
352	20250317	150100	138483466	4980	4980	4980	4980	0
353	20250317	150000	138483466	4980	4980	4980	4980	0
354	20250317	145900	138483466	4980	4980	4980	4980	0
355	20250317	145800	138483466	4980	4980	4980	4980	0
356	20250317	145700	138483466	4980	4980	4980	4980	0
357	20250317	145600	138483466	4980	4980	4980	4980	0
358	20250317	145500	138483466	4980	4980	4980	4980	0
359	20250317	145400	138483466	4980	4980	4980	4980	0
360	20250317	145300	138483466	4980	4980	4980	4980	0
361	20250317	145200	138483466	4980	4980	4980	4980	0
362	20250317	145100	138483466	4980	4960	4980	4960	225
363	20250317	145000	137366581	4965	4965	4965	4965	0
364	20250317	144900	137366581	4965	4965	4965	4965	0
365	20250317	144800	137366581	4965	4965	4965	4965	0
366	20250317	144700	137366581	4965	4965	4965	4965	0
367	20250317	144600	137366581	4965	4965	4965	4965	0
368	20250317	144500	137366581	4965	4965	4965	4965	0
369	20250317	144400	137366581	4965	4965	4965	4965	0
370	20250317	144300	137366581	4965	4965	4965	4965	0
371	20250317	144200	137366581	4965	4965	4965	4965	0
372	20250317	144100	137366581	4965	4965	4965	4965	0
373	20250317	144000	137366581	4965	4965	4965	4965	0
374	20250317	143900	137366581	4965	4965	4965	4965	0
375	20250317	143800	137366581	4965	4965	4965	4965	0
376	20250317	143700	137366581	4965	4960	4965	4960	10
377	20250317	143600	137316971	4960	4960	4960	4960	16
378	20250317	143500	137237611	4955	4955	4955	4955	0
379	20250317	143400	137237611	4955	4955	4955	4955	0
380	20250317	143300	137237611	4955	4960	4960	4955	62
381	20250317	143200	136930146	4920	4920	4920	4920	0
382	20250317	143100	136930146	4920	4940	4940	4920	100
383	20250317	143000	136437596	4965	4965	4965	4965	0
384	20250317	142900	136437596	4965	4965	4965	4965	0
385	20250317	142800	136437596	4965	4965	4965	4965	0
386	20250317	142700	136437596	4965	4965	4965	4965	0
387	20250317	142600	136437596	4965	4965	4965	4965	0
388	20250317	142500	136437596	4965	4965	4965	4965	0
389	20250317	142400	136437596	4965	4965	4965	4965	0
390	20250317	142300	136437596	4965	4965	4965	4965	0
391	20250317	142200	136437596	4965	4965	4965	4965	0
392	20250317	142100	136437596	4965	4965	4965	4965	0
393	20250317	142000	136437596	4965	4965	4965	4965	0
394	20250317	141900	136437596	4965	4965	4965	4965	0
395	20250317	141800	136437596	4965	4965	4965	4965	0
396	20250317	141700	136437596	4965	4965	4965	4965	0
397	20250317	141600	136437596	4965	4965	4965	4965	0
398	20250317	141500	136437596	4965	4965	4965	4965	2
399	20250317	141400	136427666	4965	4965	4965	4965	0
400	20250317	141300	136427666	4965	4965	4965	4965	0
401	20250317	141200	136427666	4965	4965	4965	4965	0
402	20250317	141100	136427666	4965	4965	4965	4965	0
403	20250317	141000	136427666	4965	4965	4965	4965	0
404	20250317	140900	136427666	4965	4965	4965	4965	0
405	20250317	140800	136427666	4965	4965	4965	4965	0
406	20250317	140700	136427666	4965	4965	4965	4965	0
407	20250317	140600	136427666	4965	4965	4965	4965	0
408	20250317	140500	136427666	4965	4965	4965	4965	0
409	20250317	140400	136427666	4965	4965	4965	4965	0
410	20250317	140300	136427666	4965	4965	4965	4965	0
411	20250317	140200	136427666	4965	4965	4965	4965	0
412	20250317	140100	136427666	4965	4965	4965	4965	0
413	20250317	140000	136427666	4965	4965	4965	4965	0
414	20250317	135900	136427666	4965	4965	4965	4965	0
415	20250317	135800	136427666	4965	4965	4965	4965	0
416	20250317	135700	136427666	4965	4965	4965	4965	0
417	20250317	135600	136427666	4965	4965	4965	4965	0
418	20250317	135500	136427666	4965	4965	4965	4965	0
419	20250317	135400	136427666	4965	4965	4965	4965	1
420	20250317	135300	136422701	4960	4960	4960	4960	0
421	20250317	135200	136422701	4960	4960	4960	4960	0
422	20250317	135100	136422701	4960	4960	4960	4960	2
423	20250317	135000	136412781	4915	4915	4915	4915	1
424	20250317	134900	136407866	4905	4905	4905	4905	0
425	20250317	134800	136407866	4905	4905	4905	4905	0
426	20250317	134700	136407866	4905	4905	4905	4905	1
427	20250317	134600	136402961	4960	4960	4960	4960	1
428	20250317	134500	136398001	4965	4960	4965	4960	5
429	20250317	134400	136373196	4940	4940	4940	4940	497
430	20250317	134300	133918016	4935	4920	4935	4920	1433
431	20250317	134200	126860771	4920	4915	4920	4915	313
432	20250317	134100	125321331	4930	4930	4930	4930	0
433	20250317	134000	125321331	4930	4930	4930	4930	0
434	20250317	133900	125321331	4930	4930	4930	4930	0
435	20250317	133800	125321331	4930	4930	4930	4930	0
436	20250317	133700	125321331	4930	4930	4930	4930	0
437	20250317	133600	125321331	4930	4930	4930	4930	0
438	20250317	133500	125321331	4930	4930	4930	4930	0
439	20250317	133400	125321331	4930	4930	4930	4930	0
440	20250317	133300	125321331	4930	4930	4930	4930	0
441	20250317	133200	125321331	4930	4930	4930	4930	0
442	20250317	133100	125321331	4930	4930	4930	4930	0
443	20250317	133000	125321331	4930	4930	4930	4930	0
444	20250317	132900	125321331	4930	4930	4930	4930	0
445	20250317	132800	125321331	4930	4930	4930	4930	0
446	20250317	132700	125321331	4930	4930	4930	4930	0
447	20250317	132600	125321331	4930	4930	4930	4930	0
448	20250317	132500	125321331	4930	4930	4930	4930	0
449	20250317	132400	125321331	4930	4930	4930	4930	0
450	20250317	132300	125321331	4930	4930	4930	4930	2
451	20250317	132200	125311471	4930	4930	4930	4930	0
452	20250317	132100	125311471	4930	4930	4930	4930	0
453	20250317	132000	125311471	4930	4930	4930	4930	0
454	20250317	131900	125311471	4930	4930	4930	4930	1
455	20250317	131800	125306541	4895	4900	4900	4895	100
456	20250317	131700	124816971	4900	4900	4900	4900	50
457	20250317	131600	124571971	4935	4905	4935	4900	102
458	20250317	131500	124072076	4905	4935	4935	4905	7
459	20250317	131400	124037681	4930	4930	4930	4930	0
460	20250317	131300	124037681	4930	4930	4930	4930	0
461	20250317	131200	124037681	4930	4930	4930	4930	0
462	20250317	131100	124037681	4930	4930	4930	4930	50
463	20250317	131000	123791181	4930	4930	4930	4930	0
464	20250317	130900	123791181	4930	4930	4930	4930	1
465	20250317	130800	123786251	4885	4885	4885	4885	0
466	20250317	130700	123786251	4885	4930	4930	4885	1466
467	20250317	130600	116608491	4935	4935	4935	4935	0
468	20250317	130500	116608491	4935	4935	4935	4935	0
469	20250317	130400	116608491	4935	4935	4935	4935	0
470	20250317	130300	116608491	4935	4935	4935	4935	0
471	20250317	130200	116608491	4935	4935	4935	4935	1
472	20250317	130100	116603556	4935	4935	4935	4935	2
473	20250317	130000	116593686	4940	4940	4940	4940	0
474	20250317	125900	116593686	4940	4940	4940	4940	0
475	20250317	125800	116593686	4940	4940	4940	4940	0
476	20250317	125700	116593686	4940	4940	4940	4940	0
477	20250317	125600	116593686	4940	4940	4940	4940	3
478	20250317	125500	116578866	4945	4945	4945	4945	0
479	20250317	125400	116578866	4945	4945	4945	4945	0
480	20250317	125300	116578866	4945	4945	4945	4945	3
481	20250317	125200	116564031	4940	4940	4940	4940	378
482	20250317	125100	114696711	4935	4935	4935	4935	0
483	20250317	125000	114696711	4935	4935	4935	4935	0
484	20250317	124900	114696711	4935	4935	4935	4935	0
485	20250317	124800	114696711	4935	4935	4935	4935	0
486	20250317	124700	114696711	4935	4935	4935	4935	0
487	20250317	124600	114696711	4935	4935	4935	4935	0
488	20250317	124500	114696711	4935	4935	4935	4935	952
489	20250317	124400	109998591	4940	4940	4940	4940	0
490	20250317	124300	109998591	4940	4940	4940	4940	0
491	20250317	124200	109998591	4940	4940	4940	4940	0
492	20250317	124100	109998591	4940	4945	4945	4940	85
493	20250317	124000	109578576	4965	4965	4965	4965	40
494	20250317	123900	109379976	4965	4965	4965	4965	50
495	20250317	123800	109131726	4975	4975	4975	4975	0
496	20250317	123700	109131726	4975	4975	4975	4975	0
497	20250317	123600	109131726	4975	4975	4975	4975	0
498	20250317	123500	109131726	4975	4975	4975	4975	0
499	20250317	123400	109131726	4975	4975	4975	4975	0
500	20250317	123300	109131726	4975	4975	4975	4975	0
501	20250317	123200	109131726	4975	4975	4975	4975	0
502	20250317	123100	109131726	4975	4975	4975	4975	0
503	20250317	123000	109131726	4975	4975	4975	4975	0
504	20250317	122900	109131726	4975	4975	4975	4975	0
505	20250317	122800	109131726	4975	4975	4975	4975	0
506	20250317	122700	109131726	4975	4975	4975	4975	0
507	20250317	122600	109131726	4975	4975	4975	4975	0
508	20250317	122500	109131726	4975	4975	4975	4975	0
509	20250317	122400	109131726	4975	4975	4975	4975	0
510	20250317	122300	109131726	4975	4975	4975	4975	0
511	20250317	122200	109131726	4975	4975	4975	4975	0
512	20250317	122100	109131726	4975	4975	4975	4975	0
513	20250317	122000	109131726	4975	4975	4975	4975	0
514	20250317	121900	109131726	4975	4975	4975	4975	0
515	20250317	121800	109131726	4975	4975	4975	4975	0
516	20250317	121700	109131726	4975	4975	4975	4975	0
517	20250317	121600	109131726	4975	4975	4975	4975	0
518	20250317	121500	109131726	4975	4975	4975	4975	0
519	20250317	121400	109131726	4975	4975	4975	4975	0
520	20250317	121300	109131726	4975	4975	4975	4975	0
521	20250317	121200	109131726	4975	4975	4975	4975	0
522	20250317	121100	109131726	4975	4975	4975	4975	0
523	20250317	121000	109131726	4975	4975	4975	4975	2
524	20250317	120900	109121776	4970	4970	4970	4970	0
525	20250317	120800	109121776	4970	4970	4970	4970	0
526	20250317	120700	109121776	4970	4970	4970	4970	0
527	20250317	120600	109121776	4970	4970	4970	4970	0
528	20250317	120500	109121776	4970	4970	4970	4970	0
529	20250317	120400	109121776	4970	4970	4970	4970	0
530	20250317	120300	109121776	4970	4970	4970	4970	0
531	20250317	120200	109121776	4970	4970	4970	4970	0
532	20250317	120100	109121776	4970	4970	4970	4970	0
533	20250317	120000	109121776	4970	4970	4970	4970	0
534	20250317	115900	109121776	4970	4970	4970	4970	0
535	20250317	115800	109121776	4970	4970	4970	4970	0
536	20250317	115700	109121776	4970	4970	4970	4970	0
537	20250317	115600	109121776	4970	4970	4970	4970	0
538	20250317	115500	109121776	4970	4970	4970	4970	0
539	20250317	115400	109121776	4970	4970	4970	4970	0
540	20250317	115300	109121776	4970	4970	4970	4970	0
541	20250317	115200	109121776	4970	4970	4970	4970	0
542	20250317	115100	109121776	4970	4970	4970	4970	10
543	20250317	115000	109072076	4970	4970	4970	4970	0
544	20250317	114900	109072076	4970	4970	4970	4970	0
545	20250317	114800	109072076	4970	4970	4970	4970	0
546	20250317	114700	109072076	4970	4970	4970	4970	0
547	20250317	114600	109072076	4970	4970	4970	4970	15
548	20250317	114500	108997526	4975	4975	4975	4975	0
549	20250317	114400	108997526	4975	4975	4975	4975	0
550	20250317	114300	108997526	4975	4975	4975	4975	0
551	20250317	114200	108997526	4975	4975	4975	4975	0
552	20250317	114100	108997526	4975	4975	4975	4975	0
553	20250317	114000	108997526	4975	4975	4975	4975	0
554	20250317	113900	108997526	4975	4975	4975	4975	0
555	20250317	113800	108997526	4975	4975	4975	4975	0
556	20250317	113700	108997526	4975	4975	4975	4975	0
557	20250317	113600	108997526	4975	4975	4975	4975	0
558	20250317	113500	108997526	4975	4975	4975	4975	0
559	20250317	113400	108997526	4975	4975	4975	4975	0
560	20250317	113300	108997526	4975	4975	4975	4975	0
561	20250317	113200	108997526	4975	4975	4975	4975	0
562	20250317	113100	108997526	4975	4975	4975	4975	0
563	20250317	113000	108997526	4975	4975	4975	4975	0
564	20250317	112900	108997526	4975	4975	4975	4975	0
565	20250317	112800	108997526	4975	4975	4975	4975	50
566	20250317	112700	108748776	4980	4980	4980	4980	0
567	20250317	112600	108748776	4980	4980	4980	4980	0
568	20250317	112500	108748776	4980	4980	4980	4980	0
569	20250317	112400	108748776	4980	4980	4980	4980	0
570	20250317	112300	108748776	4980	4980	4980	4980	0
571	20250317	112200	108748776	4980	4980	4980	4980	0
572	20250317	112100	108748776	4980	4975	4980	4975	2
573	20250317	112000	108738821	4975	4970	4975	4970	2000
574	20250317	111900	98788881	4975	4975	4975	4975	0
575	20250317	111800	98788881	4975	4975	4975	4975	0
576	20250317	111700	98788881	4975	4975	4975	4975	0
577	20250317	111600	98788881	4975	4970	4975	4970	25
578	20250317	111500	98664621	4975	4975	4975	4975	0
579	20250317	111400	98664621	4975	4975	4975	4975	0
580	20250317	111300	98664621	4975	4975	4975	4975	0
581	20250317	111200	98664621	4975	4975	4975	4975	0
582	20250317	111100	98664621	4975	4975	4975	4975	0
583	20250317	111000	98664621	4975	4975	4975	4975	0
584	20250317	110900	98664621	4975	4975	4975	4975	0
585	20250317	110800	98664621	4975	4975	4975	4975	0
586	20250317	110700	98664621	4975	4975	4975	4975	0
587	20250317	110600	98664621	4975	4975	4975	4975	0
588	20250317	110500	98664621	4975	4975	4975	4975	0
589	20250317	110400	98664621	4975	4975	4975	4975	0
590	20250317	110300	98664621	4975	4975	4975	4975	2
591	20250317	110200	98654671	4970	4970	4970	4970	256
592	20250317	110100	97382351	4970	4970	4970	4970	0
593	20250317	110000	97382351	4970	4970	4970	4970	0
594	20250317	105900	97382351	4970	4970	4970	4970	0
595	20250317	105800	97382351	4970	4970	4970	4970	0
596	20250317	105700	97382351	4970	4970	4970	4970	0
597	20250317	105600	97382351	4970	4945	4970	4945	650
598	20250317	105500	94161026	4910	4940	4950	4910	15
599	20250317	105400	94086946	4910	4910	4910	4910	0
600	20250317	105300	94086946	4910	4910	4910	4910	6
601	20250317	105200	94057486	4945	4945	4945	4945	0
602	20250317	105100	94057486	4945	4945	4945	4945	60
603	20250317	105000	93760786	4960	4960	4960	4960	0
604	20250317	104900	93760786	4960	4960	4960	4960	0
605	20250317	104800	93760786	4960	4960	4960	4960	0
606	20250317	104700	93760786	4960	4960	4960	4960	0
607	20250317	104600	93760786	4960	4960	4960	4960	0
608	20250317	104500	93760786	4960	4960	4960	4960	0
609	20250317	104400	93760786	4960	4960	4960	4960	0
610	20250317	104300	93760786	4960	4960	4960	4960	0
611	20250317	104200	93760786	4960	4960	4960	4960	0
612	20250317	104100	93760786	4960	4960	4960	4960	0
613	20250317	104000	93760786	4960	4945	4960	4945	177
614	20250317	103900	92884616	4950	4950	4950	4950	0
615	20250317	103800	92884616	4950	4935	4950	4935	229
616	20250317	103700	91753986	4935	4935	4935	4935	0
617	20250317	103600	91753986	4935	4915	4935	4915	404
618	20250317	103500	89767286	4885	4885	4885	4885	3
619	20250317	103400	89752631	4930	4930	4930	4930	0
620	20250317	103300	89752631	4930	4930	4930	4930	0
621	20250317	103200	89752631	4930	4930	4930	4930	0
622	20250317	103100	89752631	4930	4910	4930	4910	276
623	20250317	103000	88396401	4910	4905	4910	4905	300
624	20250317	102900	86923901	4915	4915	4915	4915	0
625	20250317	102800	86923901	4915	4915	4915	4915	0
626	20250317	102700	86923901	4915	4915	4915	4915	0
627	20250317	102600	86923901	4915	4915	4915	4915	20
628	20250317	102500	86825601	4915	4892	4915	4880	252
629	20250317	102400	85591627	4897	4897	4897	4897	1
630	20250317	102300	85586730	4880	4880	4880	4880	0
631	20250317	102200	85586730	4880	4880	4880	4880	11
632	20250317	102100	85533050	4900	4900	4900	4900	5
633	20250317	102000	85508550	4925	4925	4925	4925	0
634	20250317	101900	85508550	4925	4905	4925	4905	31
635	20250317	101800	85356320	4900	4890	4900	4890	427
636	20250317	101700	83265470	4890	4890	4890	4890	0
637	20250317	101600	83265470	4890	4890	4890	4890	10
638	20250317	101500	83216570	4890	4890	4890	4890	3
639	20250317	101400	83201900	4895	4890	4895	4890	49
640	20250317	101300	82962275	4890	4890	4890	4890	38
641	20250317	101200	82776455	4895	4880	4895	4855	161
642	20250317	101100	81992755	4880	4880	4880	4880	0
643	20250317	101000	81992755	4880	4880	4880	4880	0
644	20250317	100900	81992755	4880	4880	4880	4880	0
645	20250317	100800	81992755	4880	4880	4880	4880	0
646	20250317	100700	81992755	4880	4880	4880	4880	3
647	20250317	100600	81978115	4875	4865	4875	4865	277
648	20250317	100500	80630015	4865	4860	4865	4840	30
649	20250317	100400	80484625	4870	4870	4870	4870	50
650	20250317	100300	80241125	4870	4860	4870	4860	31
651	20250317	100200	80090205	4865	4880	4880	4820	5817
652	20250317	100100	51941300	4915	4915	4915	4915	10
653	20250317	100000	51892150	4915	4875	4915	4875	8
654	20250317	095900	51853110	4920	4920	4920	4870	2263
655	20250317	095800	40796065	4920	4910	4920	4910	10
656	20250317	095700	40746880	4920	4915	4920	4910	5
657	20250317	095600	40722310	4905	4905	4905	4905	97
658	20250317	095500	40246525	4895	4905	4970	4825	3727
659	20250317	095400	22122520	4905	4980	4995	4905	3352
660	20250317	095300	5559445	4965	4980	4980	4965	45
661	20250317	095200	5335720	4995	4995	4995	4995	1
662	20250317	095100	5330725	4980	4980	4980	4980	10
663	20250317	095000	5280925	4995	4995	4995	4995	0
664	20250317	094900	5280925	4995	4995	4995	4995	0
665	20250317	094800	5280925	4995	4995	4995	4995	0
666	20250317	094700	5280925	4995	4995	4995	4995	0
667	20250317	094600	5280925	4995	4995	4995	4995	0
668	20250317	094500	5280925	4995	4995	4995	4995	0
669	20250317	094400	5280925	4995	4975	4995	4975	42
670	20250317	094300	5071955	4975	4965	4975	4965	46
671	20250317	094200	4843555	4965	4965	4965	4965	43
672	20250317	094100	4630060	4960	4965	4965	4960	191
673	20250317	094000	3682640	4965	4965	4965	4965	100
674	20250317	093900	3186140	4975	4975	4975	4960	220
675	20250317	093800	2094330	4975	4975	4975	4975	37
676	20250317	093700	1910255	4975	4975	4975	4975	32
677	20250317	093600	1751055	4970	4970	4970	4970	0
678	20250317	093500	1751055	4970	4970	4970	4970	0
679	20250317	093400	1751055	4970	4985	4985	4970	100
680	20250317	093300	1253440	4995	4995	4995	4995	1
681	20250317	093200	1248445	4980	5000	5000	4980	229
682	20250317	093100	106640	5080	5080	5080	5080	0
683	20250317	093000	106640	5080	5080	5080	5080	0
684	20250317	092900	106640	5080	5080	5080	5080	0
685	20250317	092800	106640	5080	5080	5080	5080	0
686	20250317	092700	106640	5080	5080	5080	5080	0
687	20250317	092600	106640	5080	5080	5080	5080	0
688	20250317	092500	106640	5080	5080	5080	5080	0
689	20250317	092400	106640	5080	5080	5080	5080	0
690	20250317	092300	106640	5080	5080	5080	5080	0
691	20250317	092200	106640	5080	5080	5080	5080	0
692	20250317	092100	106640	5080	5080	5080	5080	0
693	20250317	092000	106640	5080	5080	5080	5080	1
694	20250317	091900	101560	5080	5080	5080	5080	0
695	20250317	091800	101560	5080	5080	5080	5080	0
696	20250317	091700	101560	5080	5080	5080	5080	0
697	20250317	091600	101560	5080	5080	5080	5080	0
698	20250317	091500	101560	5080	5080	5080	5080	0
699	20250317	091400	101560	5080	5080	5080	5080	0
700	20250317	091300	101560	5080	5080	5080	5080	0
701	20250317	091200	101560	5080	5080	5080	5080	0
702	20250317	091100	101560	5080	5080	5080	5080	0
703	20250317	091000	101560	5080	5080	5080	5080	0
704	20250317	090900	101560	5080	5080	5080	5080	10
705	20250317	090800	50760	5080	5080	5080	5080	0
706	20250317	090700	50760	5080	5080	5080	5080	0
707	20250317	090600	50760	5080	5080	5080	5080	0
708	20250317	090500	50760	5080	5080	5080	5080	0
709	20250317	090400	50760	5080	5080	5080	5080	0
710	20250317	090300	50760	5080	5080	5080	5080	0
711	20250317	090200	50760	5080	5080	5080	5080	0
712	20250317	090100	50760	5080	5080	5080	5080	1
713	20250317	090000	45680	5050	5080	5080	5050	9