KissMeData/338100/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	211800	33744922	4445	4445	4445	4445	15
3	20250327	211700	33744922	4445	4445	4445	4445	0
4	20250327	211600	33744922	4445	4445	4445	4445	0
5	20250327	211500	33744922	4445	4445	4445	4445	0
6	20250327	211400	33744922	4445	4445	4445	4445	0
7	20250327	211300	33744922	4445	4445	4445	4445	0
8	20250327	211200	33744922	4445	4445	4445	4445	0
9	20250327	211100	33744922	4445	4445	4445	4445	0
10	20250327	211000	33744922	4445	4445	4445	4445	0
11	20250327	210900	33744922	4445	4445	4445	4445	0
12	20250327	210800	33744922	4445	4445	4445	4445	0
13	20250327	210700	33744922	4445	4445	4445	4445	0
14	20250327	210600	33744922	4445	4445	4445	4445	0
15	20250327	210500	33744922	4445	4445	4445	4445	0
16	20250327	210400	33744922	4445	4445	4445	4445	0
17	20250327	210300	33744922	4445	4445	4445	4445	0
18	20250327	210200	33744922	4445	4445	4445	4445	0
19	20250327	210100	33744922	4445	4445	4445	4445	0
20	20250327	210000	33744922	4445	4445	4445	4445	0
21	20250327	205900	33744922	4445	4445	4445	4445	0
22	20250327	205800	33744922	4445	4445	4445	4445	0
23	20250327	205700	33744922	4445	4445	4445	4445	0
24	20250327	205600	33744922	4445	4445	4445	4445	0
25	20250327	205500	33744922	4445	4445	4445	4445	0
26	20250327	205400	33744922	4445	4445	4445	4445	0
27	20250327	205300	33744922	4445	4445	4445	4445	0
28	20250327	205200	33744922	4445	4445	4445	4445	0
29	20250327	205100	33744922	4445	4445	4445	4445	0
30	20250327	205000	33744922	4445	4445	4445	4445	0
31	20250327	204900	33744922	4445	4445	4445	4445	0
32	20250327	204800	33744922	4445	4445	4445	4445	15
33	20250327	204700	33744922	4445	4445	4445	4445	0
34	20250327	204600	33744922	4445	4445	4445	4445	0
35	20250327	204500	33744922	4445	4445	4445	4445	0
36	20250327	204400	33744922	4445	4445	4445	4445	0
37	20250327	204300	33744922	4445	4445	4445	4445	0
38	20250327	204200	33744922	4445	4445	4445	4445	0
39	20250327	204100	33744922	4445	4445	4445	4445	0
40	20250327	204000	33744922	4445	4445	4445	4445	0
41	20250327	203900	33744922	4445	4445	4445	4445	0
42	20250327	203800	33744922	4445	4445	4445	4445	0
43	20250327	203700	33744922	4445	4445	4445	4445	0
44	20250327	203600	33744922	4445	4445	4445	4445	0
45	20250327	203500	33744922	4445	4445	4445	4445	0
46	20250327	203400	33744922	4445	4445	4445	4445	0
47	20250327	203300	33744922	4445	4445	4445	4445	0
48	20250327	203200	33744922	4445	4445	4445	4445	0
49	20250327	203100	33744922	4445	4445	4445	4445	0
50	20250327	203000	33744922	4445	4445	4445	4445	0
51	20250327	202900	33744922	4445	4445	4445	4445	0
52	20250327	202800	33744922	4445	4445	4445	4445	0
53	20250327	202700	33744922	4445	4445	4445	4445	0
54	20250327	202600	33744922	4445	4445	4445	4445	0
55	20250327	202500	33744922	4445	4445	4445	4445	0
56	20250327	202400	33744922	4445	4445	4445	4445	0
57	20250327	202300	33744922	4445	4445	4445	4445	0
58	20250327	202200	33744922	4445	4445	4445	4445	0
59	20250327	202100	33744922	4445	4445	4445	4445	0
60	20250327	202000	33744922	4445	4445	4445	4445	0
61	20250327	201900	33744922	4445	4445	4445	4445	0
62	20250327	201800	33744922	4445	4445	4445	4445	15
63	20250327	201700	33744922	4445	4445	4445	4445	0
64	20250327	201600	33744922	4445	4445	4445	4445	0
65	20250327	201500	33744922	4445	4445	4445	4445	0
66	20250327	201400	33744922	4445	4445	4445	4445	0
67	20250327	201300	33744922	4445	4445	4445	4445	0
68	20250327	201200	33744922	4445	4445	4445	4445	0
69	20250327	201100	33744922	4445	4445	4445	4445	0
70	20250327	201000	33744922	4445	4445	4445	4445	0
71	20250327	200900	33744922	4445	4445	4445	4445	0
72	20250327	200800	33744922	4445	4445	4445	4445	0
73	20250327	200700	33744922	4445	4445	4445	4445	0
74	20250327	200600	33744922	4445	4445	4445	4445	0
75	20250327	200500	33744922	4445	4445	4445	4445	0
76	20250327	200400	33744922	4445	4445	4445	4445	0
77	20250327	200300	33744922	4445	4445	4445	4445	0
78	20250327	200200	33744922	4445	4445	4445	4445	0
79	20250327	200100	33744922	4445	4445	4445	4445	0
80	20250327	200000	33744922	4445	4445	4445	4445	0
81	20250327	195900	33744922	4445	4445	4445	4445	0
82	20250327	195800	33744922	4445	4445	4445	4445	0
83	20250327	195700	33744922	4445	4445	4445	4445	0
84	20250327	195600	33744922	4445	4445	4445	4445	0
85	20250327	195500	33744922	4445	4445	4445	4445	0
86	20250327	195400	33744922	4445	4445	4445	4445	0
87	20250327	195300	33744922	4445	4445	4445	4445	0
88	20250327	195200	33744922	4445	4445	4445	4445	0
89	20250327	195100	33744922	4445	4445	4445	4445	0
90	20250327	195000	33744922	4445	4445	4445	4445	0
91	20250327	194900	33744922	4445	4445	4445	4445	0
92	20250327	194800	33744922	4445	4445	4445	4445	15
93	20250327	194700	33744922	4445	4445	4445	4445	0
94	20250327	194600	33744922	4445	4445	4445	4445	0
95	20250327	194500	33744922	4445	4445	4445	4445	0
96	20250327	194400	33744922	4445	4445	4445	4445	0
97	20250327	194300	33744922	4445	4445	4445	4445	0
98	20250327	194200	33744922	4445	4445	4445	4445	0
99	20250327	194100	33744922	4445	4445	4445	4445	0
100	20250327	194000	33744922	4445	4445	4445	4445	0
101	20250327	193900	33744922	4445	4445	4445	4445	0
102	20250327	193800	33744922	4445	4445	4445	4445	0
103	20250327	193700	33744922	4445	4445	4445	4445	0
104	20250327	193600	33744922	4445	4445	4445	4445	0
105	20250327	193500	33744922	4445	4445	4445	4445	0
106	20250327	193400	33744922	4445	4445	4445	4445	0
107	20250327	193300	33744922	4445	4445	4445	4445	0
108	20250327	193200	33744922	4445	4445	4445	4445	0
109	20250327	193100	33744922	4445	4445	4445	4445	0
110	20250327	193000	33744922	4445	4445	4445	4445	0
111	20250327	192900	33744922	4445	4445	4445	4445	0
112	20250327	192800	33744922	4445	4445	4445	4445	0
113	20250327	192700	33744922	4445	4445	4445	4445	0
114	20250327	192600	33744922	4445	4445	4445	4445	0
115	20250327	192500	33744922	4445	4445	4445	4445	0
116	20250327	192400	33744922	4445	4445	4445	4445	0
117	20250327	192300	33744922	4445	4445	4445	4445	0
118	20250327	192200	33744922	4445	4445	4445	4445	0
119	20250327	192100	33744922	4445	4445	4445	4445	0
120	20250327	192000	33744922	4445	4445	4445	4445	0
121	20250327	191900	33744922	4445	4445	4445	4445	0
122	20250327	191800	33744922	4445	4445	4445	4445	15
123	20250327	191700	33744922	4445	4445	4445	4445	0
124	20250327	191600	33744922	4445	4445	4445	4445	0
125	20250327	191500	33744922	4445	4445	4445	4445	0
126	20250327	191400	33744922	4445	4445	4445	4445	0
127	20250327	191300	33744922	4445	4445	4445	4445	0
128	20250327	191200	33744922	4445	4445	4445	4445	0
129	20250327	191100	33744922	4445	4445	4445	4445	0
130	20250327	191000	33744922	4445	4445	4445	4445	0
131	20250327	190900	33744922	4445	4445	4445	4445	0
132	20250327	190800	33744922	4445	4445	4445	4445	0
133	20250327	190700	33744922	4445	4445	4445	4445	0
134	20250327	190600	33744922	4445	4445	4445	4445	0
135	20250327	190500	33744922	4445	4445	4445	4445	0
136	20250327	190400	33744922	4445	4445	4445	4445	0
137	20250327	190300	33744922	4445	4445	4445	4445	0
138	20250327	190200	33744922	4445	4445	4445	4445	0
139	20250327	190100	33744922	4445	4445	4445	4445	0
140	20250327	190000	33744922	4445	4445	4445	4445	0
141	20250327	185900	33744922	4445	4445	4445	4445	0
142	20250327	185800	33744922	4445	4445	4445	4445	0
143	20250327	185700	33744922	4445	4445	4445	4445	0
144	20250327	185600	33744922	4445	4445	4445	4445	0
145	20250327	185500	33744922	4445	4445	4445	4445	0
146	20250327	185400	33744922	4445	4445	4445	4445	0
147	20250327	185300	33744922	4445	4445	4445	4445	0
148	20250327	185200	33744922	4445	4445	4445	4445	0
149	20250327	185100	33744922	4445	4445	4445	4445	0
150	20250327	185000	33744922	4445	4445	4445	4445	0
151	20250327	184900	33744922	4445	4445	4445	4445	0
152	20250327	184800	33744922	4445	4445	4445	4445	15
153	20250327	184700	33744922	4445	4445	4445	4445	0
154	20250327	184600	33744922	4445	4445	4445	4445	0
155	20250327	184500	33744922	4445	4445	4445	4445	0
156	20250327	184400	33744922	4445	4445	4445	4445	0
157	20250327	184300	33744922	4445	4445	4445	4445	0
158	20250327	184200	33744922	4445	4445	4445	4445	0
159	20250327	184100	33744922	4445	4445	4445	4445	0
160	20250327	184000	33744922	4445	4445	4445	4445	0
161	20250327	183900	33744922	4445	4445	4445	4445	0
162	20250327	183800	33744922	4445	4445	4445	4445	0
163	20250327	183700	33744922	4445	4445	4445	4445	0
164	20250327	183600	33744922	4445	4445	4445	4445	0
165	20250327	183500	33744922	4445	4445	4445	4445	0
166	20250327	183400	33744922	4445	4445	4445	4445	0
167	20250327	183300	33744922	4445	4445	4445	4445	0
168	20250327	183200	33744922	4445	4445	4445	4445	0
169	20250327	183100	33744922	4445	4445	4445	4445	0
170	20250327	183000	33744922	4445	4445	4445	4445	0
171	20250327	182900	33744922	4445	4445	4445	4445	0
172	20250327	182800	33744922	4445	4445	4445	4445	0
173	20250327	182700	33744922	4445	4445	4445	4445	0
174	20250327	182600	33744922	4445	4445	4445	4445	0
175	20250327	182500	33744922	4445	4445	4445	4445	0
176	20250327	182400	33744922	4445	4445	4445	4445	0
177	20250327	182300	33744922	4445	4445	4445	4445	0
178	20250327	182200	33744922	4445	4445	4445	4445	0
179	20250327	182100	33744922	4445	4445	4445	4445	0
180	20250327	182000	33744922	4445	4445	4445	4445	0
181	20250327	181900	33744922	4445	4445	4445	4445	0
182	20250327	181800	33744922	4445	4445	4445	4445	15
183	20250327	181700	33744922	4445	4445	4445	4445	0
184	20250327	181600	33744922	4445	4445	4445	4445	0
185	20250327	181500	33744922	4445	4445	4445	4445	0
186	20250327	181400	33744922	4445	4445	4445	4445	0
187	20250327	181300	33744922	4445	4445	4445	4445	0
188	20250327	181200	33744922	4445	4445	4445	4445	0
189	20250327	181100	33744922	4445	4445	4445	4445	0
190	20250327	181000	33744922	4445	4445	4445	4445	0
191	20250327	180900	33744922	4445	4445	4445	4445	0
192	20250327	180800	33744922	4445	4445	4445	4445	0
193	20250327	180700	33744922	4445	4445	4445	4445	0
194	20250327	180600	33744922	4445	4445	4445	4445	0
195	20250327	180500	33744922	4445	4445	4445	4445	0
196	20250327	180400	33744922	4445	4445	4445	4445	0
197	20250327	180300	33744922	4445	4445	4445	4445	0
198	20250327	180200	33744922	4445	4445	4445	4445	0
199	20250327	180100	33744922	4445	4445	4445	4445	0
200	20250327	180000	33744922	4445	4445	4445	4445	0
201	20250327	175900	33744922	4445	4445	4445	4445	0
202	20250327	175800	33744922	4445	4445	4445	4445	0
203	20250327	175700	33744922	4445	4445	4445	4445	0
204	20250327	175600	33744922	4445	4445	4445	4445	0
205	20250327	175500	33744922	4445	4445	4445	4445	0
206	20250327	175400	33744922	4445	4445	4445	4445	0
207	20250327	175300	33744922	4445	4445	4445	4445	0
208	20250327	175200	33744922	4445	4445	4445	4445	0
209	20250327	175100	33744922	4445	4445	4445	4445	0
210	20250327	175000	33744922	4445	4445	4445	4445	0
211	20250327	174900	33744922	4445	4445	4445	4445	0
212	20250327	174800	33744922	4445	4445	4445	4445	15
213	20250327	174700	33744922	4445	4445	4445	4445	0
214	20250327	174600	33744922	4445	4445	4445	4445	0
215	20250327	174500	33744922	4445	4445	4445	4445	0
216	20250327	174400	33744922	4445	4445	4445	4445	0
217	20250327	174300	33744922	4445	4445	4445	4445	0
218	20250327	174200	33744922	4445	4445	4445	4445	0
219	20250327	174100	33744922	4445	4445	4445	4445	0
220	20250327	174000	33744922	4445	4445	4445	4445	0
221	20250327	173900	33744922	4445	4445	4445	4445	0
222	20250327	173800	33744922	4445	4445	4445	4445	0
223	20250327	173700	33744922	4445	4445	4445	4445	0
224	20250327	173600	33744922	4445	4445	4445	4445	0
225	20250327	173500	33744922	4445	4445	4445	4445	0
226	20250327	173400	33744922	4445	4445	4445	4445	0
227	20250327	173300	33744922	4445	4445	4445	4445	0
228	20250327	173200	33744922	4445	4445	4445	4445	0
229	20250327	173100	33744922	4445	4445	4445	4445	0
230	20250327	173000	33744922	4445	4445	4445	4445	0
231	20250327	172900	33744922	4445	4445	4445	4445	0
232	20250327	172800	33744922	4445	4445	4445	4445	0
233	20250327	172700	33744922	4445	4445	4445	4445	0
234	20250327	172600	33744922	4445	4445	4445	4445	0
235	20250327	172500	33744922	4445	4445	4445	4445	0
236	20250327	172400	33744922	4445	4445	4445	4445	0
237	20250327	172300	33744922	4445	4445	4445	4445	0
238	20250327	172200	33744922	4445	4445	4445	4445	0
239	20250327	172100	33744922	4445	4445	4445	4445	0
240	20250327	172000	33744922	4445	4445	4445	4445	0
241	20250327	171900	33744922	4445	4445	4445	4445	0
242	20250327	171800	33744922	4445	4445	4445	4445	15
243	20250327	171700	33744922	4445	4445	4445	4445	0
244	20250327	171600	33744922	4445	4445	4445	4445	0
245	20250327	171500	33744922	4445	4445	4445	4445	0
246	20250327	171400	33744922	4445	4445	4445	4445	0
247	20250327	171300	33744922	4445	4445	4445	4445	0
248	20250327	171200	33744922	4445	4445	4445	4445	0
249	20250327	171100	33744922	4445	4445	4445	4445	0
250	20250327	171000	33744922	4445	4445	4445	4445	0
251	20250327	170900	33744922	4445	4445	4445	4445	0
252	20250327	170800	33744922	4445	4445	4445	4445	0
253	20250327	170700	33744922	4445	4445	4445	4445	0
254	20250327	170600	33744922	4445	4445	4445	4445	0
255	20250327	170500	33744922	4445	4445	4445	4445	0
256	20250327	170400	33744922	4445	4445	4445	4445	0
257	20250327	170300	33744922	4445	4445	4445	4445	0
258	20250327	170200	33744922	4445	4445	4445	4445	0
259	20250327	170100	33744922	4445	4445	4445	4445	0
260	20250327	170000	33744922	4445	4445	4445	4445	0
261	20250327	165900	33744922	4445	4445	4445	4445	0
262	20250327	165800	33744922	4445	4445	4445	4445	0
263	20250327	165700	33744922	4445	4445	4445	4445	0
264	20250327	165600	33744922	4445	4445	4445	4445	0
265	20250327	165500	33744922	4445	4445	4445	4445	0
266	20250327	165400	33744922	4445	4445	4445	4445	0
267	20250327	165300	33744922	4445	4445	4445	4445	0
268	20250327	165200	33744922	4445	4445	4445	4445	0
269	20250327	165100	33744922	4445	4445	4445	4445	0
270	20250327	165000	33744922	4445	4445	4445	4445	0
271	20250327	164900	33744922	4445	4445	4445	4445	0
272	20250327	164800	33744922	4445	4445	4445	4445	15
273	20250327	164700	33744922	4445	4445	4445	4445	0
274	20250327	164600	33744922	4445	4445	4445	4445	0
275	20250327	164500	33744922	4445	4445	4445	4445	0
276	20250327	164400	33744922	4445	4445	4445	4445	0
277	20250327	164300	33744922	4445	4445	4445	4445	0
278	20250327	164200	33744922	4445	4445	4445	4445	0
279	20250327	164100	33744922	4445	4445	4445	4445	0
280	20250327	164000	33744922	4445	4445	4445	4445	0
281	20250327	163900	33744922	4445	4445	4445	4445	0
282	20250327	163800	33744922	4445	4445	4445	4445	0
283	20250327	163700	33744922	4445	4445	4445	4445	0
284	20250327	163600	33744922	4445	4445	4445	4445	0
285	20250327	163500	33744922	4445	4445	4445	4445	0
286	20250327	163400	33744922	4445	4445	4445	4445	0
287	20250327	163300	33744922	4445	4445	4445	4445	0
288	20250327	163200	33744922	4445	4445	4445	4445	0
289	20250327	163100	33744922	4445	4445	4445	4445	0
290	20250327	163000	33744922	4445	4445	4445	4445	0
291	20250327	162900	33744922	4445	4445	4445	4445	0
292	20250327	162800	33744922	4445	4445	4445	4445	0
293	20250327	162700	33744922	4445	4445	4445	4445	0
294	20250327	162600	33744922	4445	4445	4445	4445	0
295	20250327	162500	33744922	4445	4445	4445	4445	0
296	20250327	162400	33744922	4445	4445	4445	4445	0
297	20250327	162300	33744922	4445	4445	4445	4445	0
298	20250327	162200	33744922	4445	4445	4445	4445	0
299	20250327	162100	33744922	4445	4445	4445	4445	0
300	20250327	162000	33744922	4445	4445	4445	4445	0
301	20250327	161900	33744922	4445	4445	4445	4445	0
302	20250327	161800	33744922	4445	4445	4445	4445	15
303	20250327	161700	33744922	4445	4445	4445	4445	0
304	20250327	161600	33744922	4445	4445	4445	4445	0
305	20250327	161500	33744922	4445	4445	4445	4445	0
306	20250327	161400	33744922	4445	4445	4445	4445	0
307	20250327	161300	33744922	4445	4445	4445	4445	0
308	20250327	161200	33744922	4445	4445	4445	4445	0
309	20250327	161100	33744922	4445	4445	4445	4445	0
310	20250327	161000	33744922	4445	4445	4445	4445	0
311	20250327	160900	33744922	4445	4445	4445	4445	0
312	20250327	160800	33744922	4445	4445	4445	4445	0
313	20250327	160700	33744922	4445	4445	4445	4445	0
314	20250327	160600	33744922	4445	4445	4445	4445	0
315	20250327	160500	33744922	4445	4445	4445	4445	0
316	20250327	160400	33744922	4445	4445	4445	4445	0
317	20250327	160300	33744922	4445	4445	4445	4445	0
318	20250327	160200	33744922	4445	4445	4445	4445	0
319	20250327	160100	33744922	4445	4445	4445	4445	0
320	20250327	160000	33744922	4445	4445	4445	4445	0
321	20250327	155900	33744922	4445	4445	4445	4445	0
322	20250327	155800	33744922	4445	4445	4445	4445	0
323	20250327	155700	33744922	4445	4445	4445	4445	0
324	20250327	155600	33744922	4445	4445	4445	4445	0
325	20250327	155500	33744922	4445	4445	4445	4445	0
326	20250327	155400	33744922	4445	4445	4445	4445	0
327	20250327	155300	33744922	4445	4445	4445	4445	0
328	20250327	155200	33744922	4445	4445	4445	4445	0
329	20250327	155100	33744922	4445	4445	4445	4445	0
330	20250327	155000	33744922	4445	4445	4445	4445	0
331	20250327	154900	33744922	4445	4445	4445	4445	0
332	20250327	154800	33744922	4445	4445	4445	4445	15
333	20250327	154700	33744922	4445	4445	4445	4445	0
334	20250327	154600	33744922	4445	4445	4445	4445	0
335	20250327	154500	33744922	4445	4445	4445	4445	0
336	20250327	154400	33744922	4445	4445	4445	4445	0
337	20250327	154300	33744922	4445	4445	4445	4445	0
338	20250327	154200	33744922	4445	4445	4445	4445	0
339	20250327	154100	33744922	4445	4445	4445	4445	0
340	20250327	154000	33744922	4445	4445	4445	4445	0
341	20250327	153900	33744922	4445	4445	4445	4445	0
342	20250327	153800	33744922	4445	4445	4445	4445	0
343	20250327	153700	33744922	4445	4445	4445	4445	0
344	20250327	153600	33744922	4445	4445	4445	4445	0
345	20250327	153500	33744922	4445	4445	4445	4445	0
346	20250327	153400	33744922	4445	4445	4445	4445	0
347	20250327	153300	33744922	4445	4445	4445	4445	0
348	20250327	153200	33744922	4445	4445	4445	4445	0
349	20250327	153100	33744922	4445	4445	4445	4445	0
350	20250327	153000	33744922	4445	4445	4445	4445	15
351	20250327	152900	33678247	4445	4445	4445	4445	0
352	20250327	152800	33678247	4445	4445	4445	4445	0
353	20250327	152700	33678247	4445	4445	4445	4445	0
354	20250327	152600	33678247	4445	4445	4445	4445	0
355	20250327	152500	33678247	4445	4445	4445	4445	0
356	20250327	152400	33678247	4445	4445	4445	4445	0
357	20250327	152300	33678247	4445	4445	4445	4445	0
358	20250327	152200	33678247	4445	4445	4445	4445	0
359	20250327	152100	33678247	4445	4445	4445	4445	0
360	20250327	152000	33678247	4445	4445	4445	4445	0
361	20250327	151900	33678247	4445	4445	4445	4445	0
362	20250327	151800	33678247	4445	4445	4445	4445	0
363	20250327	151700	33678247	4445	4445	4445	4445	0
364	20250327	151600	33678247	4445	4445	4445	4445	0
365	20250327	151500	33678247	4445	4445	4445	4445	0
366	20250327	151400	33678247	4445	4445	4445	4445	0
367	20250327	151300	33678247	4445	4445	4445	4445	0
368	20250327	151200	33678247	4445	4445	4445	4445	0
369	20250327	151100	33678247	4445	4445	4445	4445	0
370	20250327	151000	33678247	4445	4445	4445	4445	0
371	20250327	150900	33678247	4445	4445	4445	4445	0
372	20250327	150800	33678247	4445	4445	4445	4445	0
373	20250327	150700	33678247	4445	4445	4445	4445	0
374	20250327	150600	33678247	4445	4445	4445	4445	0
375	20250327	150500	33678247	4445	4445	4445	4445	0
376	20250327	150400	33678247	4445	4445	4445	4445	23
377	20250327	150300	33576012	4445	4445	4445	4445	0
378	20250327	150200	33576012	4445	4445	4445	4445	0
379	20250327	150100	33576012	4445	4445	4445	4445	0
380	20250327	150000	33576012	4445	4445	4445	4445	0
381	20250327	145900	33576012	4445	4445	4445	4445	0
382	20250327	145800	33576012	4445	4445	4445	4445	0
383	20250327	145700	33576012	4445	4445	4445	4445	1
384	20250327	145600	33571567	4445	4445	4445	4445	0
385	20250327	145500	33571567	4445	4445	4445	4445	0
386	20250327	145400	33571567	4445	4445	4445	4445	0
387	20250327	145300	33571567	4445	4445	4445	4445	0
388	20250327	145200	33571567	4445	4445	4445	4445	0
389	20250327	145100	33571567	4445	4445	4445	4445	0
390	20250327	145000	33571567	4445	4445	4445	4445	0
391	20250327	144900	33571567	4445	4445	4445	4445	0
392	20250327	144800	33571567	4445	4445	4445	4445	0
393	20250327	144700	33571567	4445	4445	4445	4445	0
394	20250327	144600	33571567	4445	4445	4445	4445	0
395	20250327	144500	33571567	4445	4445	4445	4445	0
396	20250327	144400	33571567	4445	4445	4445	4445	0
397	20250327	144300	33571567	4445	4445	4445	4445	0
398	20250327	144200	33571567	4445	4445	4445	4445	0
399	20250327	144100	33571567	4445	4445	4445	4445	0
400	20250327	144000	33571567	4445	4445	4445	4445	0
401	20250327	143900	33571567	4445	4445	4445	4445	0
402	20250327	143800	33571567	4445	4445	4445	4445	0
403	20250327	143700	33571567	4445	4445	4445	4445	0
404	20250327	143600	33571567	4445	4445	4445	4445	0
405	20250327	143500	33571567	4445	4445	4445	4445	2
406	20250327	143400	33562677	4445	4445	4445	4445	1
407	20250327	143300	33558232	4442	4442	4442	4442	0
408	20250327	143200	33558232	4442	4442	4442	4442	141
409	20250327	143100	32931910	4442	4442	4442	4442	0
410	20250327	143000	32931910	4442	4442	4442	4442	0
411	20250327	142900	32931910	4442	4442	4442	4442	0
412	20250327	142800	32931910	4442	4442	4442	4442	0
413	20250327	142700	32931910	4442	4442	4442	4442	0
414	20250327	142600	32931910	4442	4442	4442	4442	0
415	20250327	142500	32931910	4442	4445	4445	4442	52
416	20250327	142400	32700920	4445	4445	4445	4445	0
417	20250327	142300	32700920	4445	4445	4445	4445	7
418	20250327	142200	32669805	4445	4445	4445	4445	0
419	20250327	142100	32669805	4445	4445	4445	4445	0
420	20250327	142000	32669805	4445	4445	4445	4445	0
421	20250327	141900	32669805	4445	4445	4445	4445	1
422	20250327	141800	32665360	4445	4445	4445	4445	0
423	20250327	141700	32665360	4445	4445	4445	4445	0
424	20250327	141600	32665360	4445	4445	4445	4445	0
425	20250327	141500	32665360	4445	4445	4445	4445	0
426	20250327	141400	32665360	4445	4445	4445	4445	0
427	20250327	141300	32665360	4445	4445	4445	4445	0
428	20250327	141200	32665360	4445	4445	4445	4445	0
429	20250327	141100	32665360	4445	4445	4445	4445	0
430	20250327	141000	32665360	4445	4445	4445	4445	0
431	20250327	140900	32665360	4445	4445	4445	4445	3
432	20250327	140800	32652025	4442	4442	4442	4442	186
433	20250327	140700	31825813	4445	4445	4445	4445	714
434	20250327	140600	28652083	4445	4445	4445	4445	0
435	20250327	140500	28652083	4445	4445	4445	4445	200
436	20250327	140400	27763083	4445	4445	4445	4445	1
437	20250327	140300	27758638	4445	4445	4445	4445	320
438	20250327	140200	26336238	4445	4445	4445	4445	0
439	20250327	140100	26336238	4445	4445	4445	4445	0
440	20250327	140000	26336238	4445	4445	4445	4445	20
441	20250327	135900	26247338	4445	4445	4445	4445	0
442	20250327	135800	26247338	4445	4445	4445	4445	100
443	20250327	135700	25802838	4445	4445	4445	4445	0
444	20250327	135600	25802838	4445	4445	4445	4445	0
445	20250327	135500	25802838	4445	4445	4445	4445	1
446	20250327	135400	25798393	4445	4445	4445	4445	1
447	20250327	135300	25793948	4445	4445	4445	4445	0
448	20250327	135200	25793948	4445	4445	4445	4445	0
449	20250327	135100	25793948	4445	4445	4445	4445	0
450	20250327	135000	25793948	4445	4445	4445	4445	0
451	20250327	134900	25793948	4445	4445	4445	4445	0
452	20250327	134800	25793948	4445	4445	4445	4445	0
453	20250327	134700	25793948	4445	4445	4445	4445	0
454	20250327	134600	25793948	4445	4445	4445	4445	0
455	20250327	134500	25793948	4445	4445	4445	4445	0
456	20250327	134400	25793948	4445	4445	4445	4445	0
457	20250327	134300	25793948	4445	4445	4445	4445	0
458	20250327	134200	25793948	4445	4445	4445	4445	6
459	20250327	134100	25767278	4445	4445	4445	4445	0
460	20250327	134000	25767278	4445	4445	4445	4445	0
461	20250327	133900	25767278	4445	4445	4445	4445	0
462	20250327	133800	25767278	4445	4445	4445	4445	1
463	20250327	133700	25762833	4442	4442	4442	4442	0
464	20250327	133600	25762833	4442	4442	4442	4442	3
465	20250327	133500	25749507	4445	4445	4445	4445	3
466	20250327	133400	25736172	4445	4445	4445	4445	0
467	20250327	133300	25736172	4445	4445	4445	4445	0
468	20250327	133200	25736172	4445	4445	4445	4445	0
469	20250327	133100	25736172	4445	4445	4445	4445	0
470	20250327	133000	25736172	4445	4445	4445	4445	0
471	20250327	132900	25736172	4445	4445	4445	4445	0
472	20250327	132800	25736172	4445	4445	4445	4445	0
473	20250327	132700	25736172	4445	4445	4445	4445	0
474	20250327	132600	25736172	4445	4445	4445	4445	0
475	20250327	132500	25736172	4445	4445	4445	4445	0
476	20250327	132400	25736172	4445	4445	4445	4445	0
477	20250327	132300	25736172	4445	4445	4445	4445	0
478	20250327	132200	25736172	4445	4445	4445	4445	0
479	20250327	132100	25736172	4445	4445	4445	4445	0
480	20250327	132000	25736172	4445	4445	4445	4445	50
481	20250327	131900	25513922	4445	4445	4445	4445	0
482	20250327	131800	25513922	4445	4445	4445	4445	0
483	20250327	131700	25513922	4445	4445	4445	4445	51
484	20250327	131600	25287227	4442	4442	4442	4442	0
485	20250327	131500	25287227	4442	4442	4442	4442	1
486	20250327	131400	25282785	4445	4445	4445	4445	2
487	20250327	131300	25273895	4445	4445	4445	4445	0
488	20250327	131200	25273895	4445	4445	4445	4445	0
489	20250327	131100	25273895	4445	4445	4445	4445	0
490	20250327	131000	25273895	4445	4445	4445	4445	0
491	20250327	130900	25273895	4445	4445	4445	4445	0
492	20250327	130800	25273895	4445	4445	4445	4445	0
493	20250327	130700	25273895	4445	4445	4445	4445	0
494	20250327	130600	25273895	4445	4445	4445	4445	1
495	20250327	130500	25269450	4445	4445	4445	4445	0
496	20250327	130400	25269450	4445	4445	4445	4445	0
497	20250327	130300	25269450	4445	4445	4445	4445	0
498	20250327	130200	25269450	4445	4445	4445	4445	0
499	20250327	130100	25269450	4445	4445	4445	4445	0
500	20250327	130000	25269450	4445	4445	4445	4445	1
501	20250327	125900	25265005	4445	4445	4445	4445	0
502	20250327	125800	25265005	4445	4445	4445	4445	0
503	20250327	125700	25265005	4445	4445	4445	4445	0
504	20250327	125600	25265005	4445	4445	4445	4445	0
505	20250327	125500	25265005	4445	4445	4445	4445	0
506	20250327	125400	25265005	4445	4445	4445	4445	0
507	20250327	125300	25265005	4445	4445	4445	4445	0
508	20250327	125200	25265005	4445	4445	4445	4445	0
509	20250327	125100	25265005	4445	4445	4445	4445	0
510	20250327	125000	25265005	4445	4445	4445	4445	1
511	20250327	124900	25260560	4445	4445	4445	4445	0
512	20250327	124800	25260560	4445	4445	4445	4445	0
513	20250327	124700	25260560	4445	4445	4445	4445	0
514	20250327	124600	25260560	4445	4445	4445	4445	0
515	20250327	124500	25260560	4445	4445	4445	4445	0
516	20250327	124400	25260560	4445	4445	4445	4445	0
517	20250327	124300	25260560	4445	4445	4445	4445	0
518	20250327	124200	25260560	4445	4445	4445	4445	0
519	20250327	124100	25260560	4445	4445	4445	4445	0
520	20250327	124000	25260560	4445	4445	4445	4445	0
521	20250327	123900	25260560	4445	4445	4445	4445	0
522	20250327	123800	25260560	4445	4445	4445	4445	0
523	20250327	123700	25260560	4445	4445	4445	4445	0
524	20250327	123600	25260560	4445	4445	4445	4445	10
525	20250327	123500	25216110	4440	4440	4440	4440	0
526	20250327	123400	25216110	4440	4440	4440	4440	0
527	20250327	123300	25216110	4440	4440	4440	4440	0
528	20250327	123200	25216110	4440	4440	4440	4440	0
529	20250327	123100	25216110	4440	4440	4440	4440	0
530	20250327	123000	25216110	4440	4440	4440	4440	0
531	20250327	122900	25216110	4440	4440	4440	4440	0
532	20250327	122800	25216110	4440	4440	4440	4440	0
533	20250327	122700	25216110	4440	4440	4440	4440	0
534	20250327	122600	25216110	4440	4440	4440	4440	0
535	20250327	122500	25216110	4440	4440	4440	4440	0
536	20250327	122400	25216110	4440	4440	4440	4440	0
537	20250327	122300	25216110	4440	4440	4440	4440	0
538	20250327	122200	25216110	4440	4440	4440	4440	0
539	20250327	122100	25216110	4440	4440	4440	4440	0
540	20250327	122000	25216110	4440	4440	4440	4440	0
541	20250327	121900	25216110	4440	4440	4440	4440	0
542	20250327	121800	25216110	4440	4440	4440	4440	0
543	20250327	121700	25216110	4440	4440	4440	4440	0
544	20250327	121600	25216110	4440	4440	4440	4440	0
545	20250327	121500	25216110	4440	4440	4440	4440	0
546	20250327	121400	25216110	4440	4440	4440	4440	0
547	20250327	121300	25216110	4440	4440	4440	4440	0
548	20250327	121200	25216110	4440	4440	4440	4440	0
549	20250327	121100	25216110	4440	4440	4440	4440	6
550	20250327	121000	25189470	4440	4440	4440	4440	0
551	20250327	120900	25189470	4440	4440	4440	4440	0
552	20250327	120800	25189470	4440	4440	4440	4440	0
553	20250327	120700	25189470	4440	4440	4440	4440	0
554	20250327	120600	25189470	4440	4440	4440	4440	0
555	20250327	120500	25189470	4440	4440	4440	4440	0
556	20250327	120400	25189470	4440	4440	4440	4440	8
557	20250327	120300	25153950	4445	4445	4445	4445	0
558	20250327	120200	25153950	4445	4445	4445	4445	115
559	20250327	120100	24642775	4440	4440	4440	4440	0
560	20250327	120000	24642775	4440	4440	4440	4440	0
561	20250327	115900	24642775	4440	4440	4440	4440	0
562	20250327	115800	24642775	4440	4440	4440	4440	0
563	20250327	115700	24642775	4440	4440	4440	4440	0
564	20250327	115600	24642775	4440	4440	4440	4440	0
565	20250327	115500	24642775	4440	4440	4440	4440	22
566	20250327	115400	24545095	4445	4445	4445	4445	1
567	20250327	115300	24540650	4445	4445	4445	4445	0
568	20250327	115200	24540650	4445	4445	4445	4445	0
569	20250327	115100	24540650	4445	4445	4445	4445	0
570	20250327	115000	24540650	4445	4445	4445	4445	0
571	20250327	114900	24540650	4445	4445	4445	4445	0
572	20250327	114800	24540650	4445	4445	4445	4445	0
573	20250327	114700	24540650	4445	4445	4445	4445	0
574	20250327	114600	24540650	4445	4445	4445	4445	2
575	20250327	114500	24531760	4445	4445	4445	4445	1
576	20250327	114400	24527315	4445	4445	4445	4445	0
577	20250327	114300	24527315	4445	4445	4445	4445	0
578	20250327	114200	24527315	4445	4445	4445	4445	0
579	20250327	114100	24527315	4445	4445	4445	4445	0
580	20250327	114000	24527315	4445	4445	4445	4445	0
581	20250327	113900	24527315	4445	4445	4445	4445	131
582	20250327	113800	23945020	4445	4445	4445	4445	0
583	20250327	113700	23945020	4445	4445	4445	4445	0
584	20250327	113600	23945020	4445	4445	4445	4445	0
585	20250327	113500	23945020	4445	4445	4445	4445	0
586	20250327	113400	23945020	4445	4445	4445	4445	0
587	20250327	113300	23945020	4445	4445	4445	4445	0
588	20250327	113200	23945020	4445	4445	4445	4445	0
589	20250327	113100	23945020	4445	4445	4445	4445	0
590	20250327	113000	23945020	4445	4445	4445	4445	0
591	20250327	112900	23945020	4445	4445	4445	4445	0
592	20250327	112800	23945020	4445	4445	4445	4445	0
593	20250327	112700	23945020	4445	4445	4445	4445	0
594	20250327	112600	23945020	4445	4445	4445	4445	166
595	20250327	112500	23207150	4440	4440	4440	4440	0
596	20250327	112400	23207150	4440	4440	4440	4440	0
597	20250327	112300	23207150	4440	4440	4440	4440	0
598	20250327	112200	23207150	4440	4440	4440	4440	0
599	20250327	112100	23207150	4440	4440	4440	4440	1
600	20250327	112000	23202710	4440	4440	4440	4440	0
601	20250327	111900	23202710	4440	4440	4440	4440	0
602	20250327	111800	23202710	4440	4440	4440	4440	0
603	20250327	111700	23202710	4440	4440	4440	4440	0
604	20250327	111600	23202710	4440	4440	4440	4440	0
605	20250327	111500	23202710	4440	4440	4440	4440	0
606	20250327	111400	23202710	4440	4440	4440	4440	0
607	20250327	111300	23202710	4440	4440	4440	4440	0
608	20250327	111200	23202710	4440	4440	4440	4440	0
609	20250327	111100	23202710	4440	4440	4440	4440	0
610	20250327	111000	23202710	4440	4440	4440	4440	0
611	20250327	110900	23202710	4440	4440	4440	4440	0
612	20250327	110800	23202710	4440	4440	4440	4440	0
613	20250327	110700	23202710	4440	4440	4440	4440	0
614	20250327	110600	23202710	4440	4440	4440	4440	0
615	20250327	110500	23202710	4440	4440	4440	4440	0
616	20250327	110400	23202710	4440	4440	4440	4440	0
617	20250327	110300	23202710	4440	4440	4440	4440	0
618	20250327	110200	23202710	4440	4440	4440	4440	0
619	20250327	110100	23202710	4440	4440	4440	4440	0
620	20250327	110000	23202710	4440	4440	4440	4440	0
621	20250327	105900	23202710	4440	4440	4440	4440	0
622	20250327	105800	23202710	4440	4440	4440	4440	660
623	20250327	105700	20272310	4445	4445	4445	4445	0
624	20250327	105600	20272310	4445	4445	4445	4445	3
625	20250327	105500	20258975	4445	4445	4445	4445	0
626	20250327	105400	20258975	4445	4445	4445	4445	0
627	20250327	105300	20258975	4445	4445	4445	4445	0
628	20250327	105200	20258975	4445	4445	4445	4445	0
629	20250327	105100	20258975	4445	4445	4445	4445	0
630	20250327	105000	20258975	4445	4445	4445	4445	0
631	20250327	104900	20258975	4445	4445	4445	4445	0
632	20250327	104800	20258975	4445	4445	4445	4445	0
633	20250327	104700	20258975	4445	4445	4445	4445	0
634	20250327	104600	20258975	4445	4445	4445	4445	0
635	20250327	104500	20258975	4445	4445	4445	4445	0
636	20250327	104400	20258975	4445	4445	4445	4445	1
637	20250327	104300	20254530	4445	4445	4445	4445	0
638	20250327	104200	20254530	4445	4445	4445	4445	0
639	20250327	104100	20254530	4445	4445	4445	4445	0
640	20250327	104000	20254530	4445	4445	4445	4445	0
641	20250327	103900	20254530	4445	4445	4445	4445	0
642	20250327	103800	20254530	4445	4445	4445	4445	0
643	20250327	103700	20254530	4445	4445	4445	4445	1
644	20250327	103600	20250085	4435	4435	4435	4435	0
645	20250327	103500	20250085	4435	4435	4435	4435	0
646	20250327	103400	20250085	4435	4435	4435	4435	1
647	20250327	103300	20245650	4440	4440	4440	4440	0
648	20250327	103200	20245650	4440	4440	4440	4440	132
649	20250327	103100	19659570	4445	4445	4445	4440	773
650	20250327	103000	16227405	4445	4445	4445	4445	15
651	20250327	102900	16160730	4445	4445	4445	4445	1
652	20250327	102800	16156285	4445	4445	4445	4445	1
653	20250327	102700	16151840	4445	4445	4445	4445	0
654	20250327	102600	16151840	4445	4445	4445	4445	0
655	20250327	102500	16151840	4445	4445	4445	4445	0
656	20250327	102400	16151840	4445	4445	4445	4445	10
657	20250327	102300	16107390	4445	4445	4445	4445	0
658	20250327	102200	16107390	4445	4445	4445	4445	1
659	20250327	102100	16102945	4445	4445	4445	4445	0
660	20250327	102000	16102945	4445	4445	4445	4445	3
661	20250327	101900	16089610	4445	4445	4445	4445	2241
662	20250327	101800	6128365	4445	4445	4445	4445	0
663	20250327	101700	6128365	4445	4445	4445	4445	0
664	20250327	101600	6128365	4445	4445	4445	4445	0
665	20250327	101500	6128365	4445	4445	4445	4445	0
666	20250327	101400	6128365	4445	4445	4445	4445	0
667	20250327	101300	6128365	4445	4445	4445	4445	2
668	20250327	101200	6119475	4445	4445	4445	4445	0
669	20250327	101100	6119475	4445	4445	4445	4445	5
670	20250327	101000	6097250	4445	4445	4445	4445	0
671	20250327	100900	6097250	4445	4445	4445	4445	0
672	20250327	100800	6097250	4445	4445	4445	4445	0
673	20250327	100700	6097250	4445	4445	4445	4445	0
674	20250327	100600	6097250	4445	4445	4445	4445	0
675	20250327	100500	6097250	4445	4445	4445	4445	1
676	20250327	100400	6092805	4440	4440	4440	4440	0
677	20250327	100300	6092805	4440	4440	4440	4440	180
678	20250327	100200	5293605	4440	4440	4440	4440	0
679	20250327	100100	5293605	4440	4440	4440	4440	0
680	20250327	100000	5293605	4440	4440	4440	4440	100
681	20250327	095900	4849605	4445	4445	4445	4445	20
682	20250327	095800	4760705	4445	4445	4445	4445	0
683	20250327	095700	4760705	4445	4445	4445	4445	0
684	20250327	095600	4760705	4445	4445	4445	4445	1
685	20250327	095500	4756260	4445	4445	4445	4445	0
686	20250327	095400	4756260	4445	4445	4445	4445	0
687	20250327	095300	4756260	4445	4445	4445	4445	0
688	20250327	095200	4756260	4445	4445	4445	4445	0
689	20250327	095100	4756260	4445	4445	4445	4445	0
690	20250327	095000	4756260	4445	4445	4445	4445	11
691	20250327	094900	4707365	4445	4445	4445	4445	0
692	20250327	094800	4707365	4445	4445	4445	4445	0
693	20250327	094700	4707365	4445	4445	4445	4445	0
694	20250327	094600	4707365	4445	4445	4445	4445	0
695	20250327	094500	4707365	4445	4445	4445	4445	0
696	20250327	094400	4707365	4445	4445	4445	4445	0
697	20250327	094300	4707365	4445	4445	4445	4445	0
698	20250327	094200	4707365	4445	4445	4445	4445	4
699	20250327	094100	4689585	4445	4445	4445	4445	0
700	20250327	094000	4689585	4445	4445	4445	4445	0
701	20250327	093900	4689585	4445	4445	4445	4445	4
702	20250327	093800	4671805	4445	4445	4445	4445	0
703	20250327	093700	4671805	4445	4445	4445	4445	1
704	20250327	093600	4667360	4445	4445	4445	4445	15
705	20250327	093500	4600685	4445	4445	4445	4445	2
706	20250327	093400	4591795	4445	4445	4445	4445	1
707	20250327	093300	4587350	4445	4445	4445	4445	62
708	20250327	093200	4311760	4445	4445	4445	4445	8
709	20250327	093100	4276200	4445	4445	4445	4445	0
710	20250327	093000	4276200	4445	4445	4445	4445	16
711	20250327	092900	4205080	4445	4445	4445	4445	21
712	20250327	092800	4111735	4445	4445	4445	4445	0
713	20250327	092700	4111735	4445	4445	4445	4445	0
714	20250327	092600	4111735	4445	4445	4445	4445	0
715	20250327	092500	4111735	4445	4445	4445	4445	0
716	20250327	092400	4111735	4445	4445	4445	4445	0
717	20250327	092300	4111735	4445	4445	4445	4445	3
718	20250327	092200	4098400	4445	4445	4445	4445	0
719	20250327	092100	4098400	4445	4445	4445	4445	0
720	20250327	092000	4098400	4445	4445	4445	4445	0
721	20250327	091900	4098400	4445	4445	4445	4445	4
722	20250327	091800	4080620	4445	4445	4445	4445	2
723	20250327	091700	4071730	4445	4445	4445	4445	0
724	20250327	091600	4071730	4445	4445	4445	4445	0
725	20250327	091500	4071730	4445	4445	4445	4445	0
726	20250327	091400	4071730	4445	4445	4445	4445	0
727	20250327	091300	4071730	4445	4445	4445	4445	0
728	20250327	091200	4071730	4445	4445	4445	4445	517
729	20250327	091100	1773665	4440	4440	4440	4440	94
730	20250327	091000	1356305	4440	4440	4440	4440	100
731	20250327	090900	912305	4440	4440	4440	4440	0
732	20250327	090800	912305	4440	4440	4440	4440	0
733	20250327	090700	912305	4440	4440	4440	4440	1
734	20250327	090600	907865	4450	4455	4455	4450	3
735	20250327	090500	894510	4500	4500	4500	4500	0
736	20250327	090400	894510	4500	4500	4500	4500	0
737	20250327	090300	894510	4500	4455	4500	4450	201
738	20250327	090200	0	4445	4445	4445	4445	0
739	20250327	090100	0	4445	4445	4445	4445	0
740	20250327	090000	0	4445	4445	4445	4445	0