KissMeData/338100/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	211800	139798095	4435	4435	4435	4435	522
3	20250328	211700	139798095	4435	4435	4435	4435	0
4	20250328	211600	139798095	4435	4435	4435	4435	0
5	20250328	211500	139798095	4435	4435	4435	4435	0
6	20250328	211400	139798095	4435	4435	4435	4435	0
7	20250328	211300	139798095	4435	4435	4435	4435	0
8	20250328	211200	139798095	4435	4435	4435	4435	0
9	20250328	211100	139798095	4435	4435	4435	4435	0
10	20250328	211000	139798095	4435	4435	4435	4435	0
11	20250328	210900	139798095	4435	4435	4435	4435	0
12	20250328	210800	139798095	4435	4435	4435	4435	0
13	20250328	210700	139798095	4435	4435	4435	4435	0
14	20250328	210600	139798095	4435	4435	4435	4435	0
15	20250328	210500	139798095	4435	4435	4435	4435	0
16	20250328	210400	139798095	4435	4435	4435	4435	0
17	20250328	210300	139798095	4435	4435	4435	4435	0
18	20250328	210200	139798095	4435	4435	4435	4435	0
19	20250328	210100	139798095	4435	4435	4435	4435	0
20	20250328	210000	139798095	4435	4435	4435	4435	0
21	20250328	205900	139798095	4435	4435	4435	4435	0
22	20250328	205800	139798095	4435	4435	4435	4435	0
23	20250328	205700	139798095	4435	4435	4435	4435	0
24	20250328	205600	139798095	4435	4435	4435	4435	0
25	20250328	205500	139798095	4435	4435	4435	4435	0
26	20250328	205400	139798095	4435	4435	4435	4435	0
27	20250328	205300	139798095	4435	4435	4435	4435	0
28	20250328	205200	139798095	4435	4435	4435	4435	0
29	20250328	205100	139798095	4435	4435	4435	4435	0
30	20250328	205000	139798095	4435	4435	4435	4435	0
31	20250328	204900	139798095	4435	4435	4435	4435	0
32	20250328	204800	139798095	4435	4435	4435	4435	522
33	20250328	204700	139798095	4435	4435	4435	4435	0
34	20250328	204600	139798095	4435	4435	4435	4435	0
35	20250328	204500	139798095	4435	4435	4435	4435	0
36	20250328	204400	139798095	4435	4435	4435	4435	0
37	20250328	204300	139798095	4435	4435	4435	4435	0
38	20250328	204200	139798095	4435	4435	4435	4435	0
39	20250328	204100	139798095	4435	4435	4435	4435	0
40	20250328	204000	139798095	4435	4435	4435	4435	0
41	20250328	203900	139798095	4435	4435	4435	4435	0
42	20250328	203800	139798095	4435	4435	4435	4435	0
43	20250328	203700	139798095	4435	4435	4435	4435	0
44	20250328	203600	139798095	4435	4435	4435	4435	0
45	20250328	203500	139798095	4435	4435	4435	4435	0
46	20250328	203400	139798095	4435	4435	4435	4435	0
47	20250328	203300	139798095	4435	4435	4435	4435	0
48	20250328	203200	139798095	4435	4435	4435	4435	0
49	20250328	203100	139798095	4435	4435	4435	4435	0
50	20250328	203000	139798095	4435	4435	4435	4435	0
51	20250328	202900	139798095	4435	4435	4435	4435	0
52	20250328	202800	139798095	4435	4435	4435	4435	0
53	20250328	202700	139798095	4435	4435	4435	4435	0
54	20250328	202600	139798095	4435	4435	4435	4435	0
55	20250328	202500	139798095	4435	4435	4435	4435	0
56	20250328	202400	139798095	4435	4435	4435	4435	0
57	20250328	202300	139798095	4435	4435	4435	4435	0
58	20250328	202200	139798095	4435	4435	4435	4435	0
59	20250328	202100	139798095	4435	4435	4435	4435	0
60	20250328	202000	139798095	4435	4435	4435	4435	0
61	20250328	201900	139798095	4435	4435	4435	4435	0
62	20250328	201800	139798095	4435	4435	4435	4435	522
63	20250328	201700	139798095	4435	4435	4435	4435	0
64	20250328	201600	139798095	4435	4435	4435	4435	0
65	20250328	201500	139798095	4435	4435	4435	4435	0
66	20250328	201400	139798095	4435	4435	4435	4435	0
67	20250328	201300	139798095	4435	4435	4435	4435	0
68	20250328	201200	139798095	4435	4435	4435	4435	0
69	20250328	201100	139798095	4435	4435	4435	4435	0
70	20250328	201000	139798095	4435	4435	4435	4435	0
71	20250328	200900	139798095	4435	4435	4435	4435	0
72	20250328	200800	139798095	4435	4435	4435	4435	0
73	20250328	200700	139798095	4435	4435	4435	4435	0
74	20250328	200600	139798095	4435	4435	4435	4435	0
75	20250328	200500	139798095	4435	4435	4435	4435	0
76	20250328	200400	139798095	4435	4435	4435	4435	0
77	20250328	200300	139798095	4435	4435	4435	4435	0
78	20250328	200200	139798095	4435	4435	4435	4435	0
79	20250328	200100	139798095	4435	4435	4435	4435	0
80	20250328	200000	139798095	4435	4435	4435	4435	0
81	20250328	195900	139798095	4435	4435	4435	4435	0
82	20250328	195800	139798095	4435	4435	4435	4435	0
83	20250328	195700	139798095	4435	4435	4435	4435	0
84	20250328	195600	139798095	4435	4435	4435	4435	0
85	20250328	195500	139798095	4435	4435	4435	4435	0
86	20250328	195400	139798095	4435	4435	4435	4435	0
87	20250328	195300	139798095	4435	4435	4435	4435	0
88	20250328	195200	139798095	4435	4435	4435	4435	0
89	20250328	195100	139798095	4435	4435	4435	4435	0
90	20250328	195000	139798095	4435	4435	4435	4435	0
91	20250328	194900	139798095	4435	4435	4435	4435	0
92	20250328	194800	139798095	4435	4435	4435	4435	522
93	20250328	194700	139798095	4435	4435	4435	4435	0
94	20250328	194600	139798095	4435	4435	4435	4435	0
95	20250328	194500	139798095	4435	4435	4435	4435	0
96	20250328	194400	139798095	4435	4435	4435	4435	0
97	20250328	194300	139798095	4435	4435	4435	4435	0
98	20250328	194200	139798095	4435	4435	4435	4435	0
99	20250328	194100	139798095	4435	4435	4435	4435	0
100	20250328	194000	139798095	4435	4435	4435	4435	0
101	20250328	193900	139798095	4435	4435	4435	4435	0
102	20250328	193800	139798095	4435	4435	4435	4435	0
103	20250328	193700	139798095	4435	4435	4435	4435	0
104	20250328	193600	139798095	4435	4435	4435	4435	0
105	20250328	193500	139798095	4435	4435	4435	4435	0
106	20250328	193400	139798095	4435	4435	4435	4435	0
107	20250328	193300	139798095	4435	4435	4435	4435	0
108	20250328	193200	139798095	4435	4435	4435	4435	0
109	20250328	193100	139798095	4435	4435	4435	4435	0
110	20250328	193000	139798095	4435	4435	4435	4435	0
111	20250328	192900	139798095	4435	4435	4435	4435	0
112	20250328	192800	139798095	4435	4435	4435	4435	0
113	20250328	192700	139798095	4435	4435	4435	4435	0
114	20250328	192600	139798095	4435	4435	4435	4435	0
115	20250328	192500	139798095	4435	4435	4435	4435	0
116	20250328	192400	139798095	4435	4435	4435	4435	0
117	20250328	192300	139798095	4435	4435	4435	4435	0
118	20250328	192200	139798095	4435	4435	4435	4435	0
119	20250328	192100	139798095	4435	4435	4435	4435	0
120	20250328	192000	139798095	4435	4435	4435	4435	0
121	20250328	191900	139798095	4435	4435	4435	4435	0
122	20250328	191800	139798095	4435	4435	4435	4435	522
123	20250328	191700	139798095	4435	4435	4435	4435	0
124	20250328	191600	139798095	4435	4435	4435	4435	0
125	20250328	191500	139798095	4435	4435	4435	4435	0
126	20250328	191400	139798095	4435	4435	4435	4435	0
127	20250328	191300	139798095	4435	4435	4435	4435	0
128	20250328	191200	139798095	4435	4435	4435	4435	0
129	20250328	191100	139798095	4435	4435	4435	4435	0
130	20250328	191000	139798095	4435	4435	4435	4435	0
131	20250328	190900	139798095	4435	4435	4435	4435	0
132	20250328	190800	139798095	4435	4435	4435	4435	0
133	20250328	190700	139798095	4435	4435	4435	4435	0
134	20250328	190600	139798095	4435	4435	4435	4435	0
135	20250328	190500	139798095	4435	4435	4435	4435	0
136	20250328	190400	139798095	4435	4435	4435	4435	0
137	20250328	190300	139798095	4435	4435	4435	4435	0
138	20250328	190200	139798095	4435	4435	4435	4435	0
139	20250328	190100	139798095	4435	4435	4435	4435	0
140	20250328	190000	139798095	4435	4435	4435	4435	0
141	20250328	185900	139798095	4435	4435	4435	4435	0
142	20250328	185800	139798095	4435	4435	4435	4435	0
143	20250328	185700	139798095	4435	4435	4435	4435	0
144	20250328	185600	139798095	4435	4435	4435	4435	0
145	20250328	185500	139798095	4435	4435	4435	4435	0
146	20250328	185400	139798095	4435	4435	4435	4435	0
147	20250328	185300	139798095	4435	4435	4435	4435	0
148	20250328	185200	139798095	4435	4435	4435	4435	0
149	20250328	185100	139798095	4435	4435	4435	4435	0
150	20250328	185000	139798095	4435	4435	4435	4435	0
151	20250328	184900	139798095	4435	4435	4435	4435	0
152	20250328	184800	139798095	4435	4435	4435	4435	522
153	20250328	184700	139798095	4435	4435	4435	4435	0
154	20250328	184600	139798095	4435	4435	4435	4435	0
155	20250328	184500	139798095	4435	4435	4435	4435	0
156	20250328	184400	139798095	4435	4435	4435	4435	0
157	20250328	184300	139798095	4435	4435	4435	4435	0
158	20250328	184200	139798095	4435	4435	4435	4435	0
159	20250328	184100	139798095	4435	4435	4435	4435	0
160	20250328	184000	139798095	4435	4435	4435	4435	0
161	20250328	183900	139798095	4435	4435	4435	4435	0
162	20250328	183800	139798095	4435	4435	4435	4435	0
163	20250328	183700	139798095	4435	4435	4435	4435	0
164	20250328	183600	139798095	4435	4435	4435	4435	0
165	20250328	183500	139798095	4435	4435	4435	4435	0
166	20250328	183400	139798095	4435	4435	4435	4435	0
167	20250328	183300	139798095	4435	4435	4435	4435	0
168	20250328	183200	139798095	4435	4435	4435	4435	0
169	20250328	183100	139798095	4435	4435	4435	4435	0
170	20250328	183000	139798095	4435	4435	4435	4435	0
171	20250328	182900	139798095	4435	4435	4435	4435	0
172	20250328	182800	139798095	4435	4435	4435	4435	0
173	20250328	182700	139798095	4435	4435	4435	4435	0
174	20250328	182600	139798095	4435	4435	4435	4435	0
175	20250328	182500	139798095	4435	4435	4435	4435	0
176	20250328	182400	139798095	4435	4435	4435	4435	0
177	20250328	182300	139798095	4435	4435	4435	4435	0
178	20250328	182200	139798095	4435	4435	4435	4435	0
179	20250328	182100	139798095	4435	4435	4435	4435	0
180	20250328	182000	139798095	4435	4435	4435	4435	0
181	20250328	181900	139798095	4435	4435	4435	4435	0
182	20250328	181800	139798095	4435	4435	4435	4435	522
183	20250328	181700	139798095	4435	4435	4435	4435	0
184	20250328	181600	139798095	4435	4435	4435	4435	0
185	20250328	181500	139798095	4435	4435	4435	4435	0
186	20250328	181400	139798095	4435	4435	4435	4435	0
187	20250328	181300	139798095	4435	4435	4435	4435	0
188	20250328	181200	139798095	4435	4435	4435	4435	0
189	20250328	181100	139798095	4435	4435	4435	4435	0
190	20250328	181000	139798095	4435	4435	4435	4435	0
191	20250328	180900	139798095	4435	4435	4435	4435	0
192	20250328	180800	139798095	4435	4435	4435	4435	0
193	20250328	180700	139798095	4435	4435	4435	4435	0
194	20250328	180600	139798095	4435	4435	4435	4435	0
195	20250328	180500	139798095	4435	4435	4435	4435	0
196	20250328	180400	139798095	4435	4435	4435	4435	0
197	20250328	180300	139798095	4435	4435	4435	4435	0
198	20250328	180200	139798095	4435	4435	4435	4435	0
199	20250328	180100	139798095	4435	4435	4435	4435	0
200	20250328	180000	139798095	4435	4435	4435	4435	0
201	20250328	175900	139798095	4435	4435	4435	4435	0
202	20250328	175800	139798095	4435	4435	4435	4435	0
203	20250328	175700	139798095	4435	4435	4435	4435	0
204	20250328	175600	139798095	4435	4435	4435	4435	0
205	20250328	175500	139798095	4435	4435	4435	4435	0
206	20250328	175400	139798095	4435	4435	4435	4435	0
207	20250328	175300	139798095	4435	4435	4435	4435	0
208	20250328	175200	139798095	4435	4435	4435	4435	0
209	20250328	175100	139798095	4435	4435	4435	4435	0
210	20250328	175000	139798095	4435	4435	4435	4435	0
211	20250328	174900	139798095	4435	4435	4435	4435	0
212	20250328	174800	139798095	4435	4435	4435	4435	522
213	20250328	174700	139798095	4435	4435	4435	4435	0
214	20250328	174600	139798095	4435	4435	4435	4435	0
215	20250328	174500	139798095	4435	4435	4435	4435	0
216	20250328	174400	139798095	4435	4435	4435	4435	0
217	20250328	174300	139798095	4435	4435	4435	4435	0
218	20250328	174200	139798095	4435	4435	4435	4435	0
219	20250328	174100	139798095	4435	4435	4435	4435	0
220	20250328	174000	139798095	4435	4435	4435	4435	0
221	20250328	173900	139798095	4435	4435	4435	4435	0
222	20250328	173800	139798095	4435	4435	4435	4435	0
223	20250328	173700	139798095	4435	4435	4435	4435	0
224	20250328	173600	139798095	4435	4435	4435	4435	0
225	20250328	173500	139798095	4435	4435	4435	4435	0
226	20250328	173400	139798095	4435	4435	4435	4435	0
227	20250328	173300	139798095	4435	4435	4435	4435	0
228	20250328	173200	139798095	4435	4435	4435	4435	0
229	20250328	173100	139798095	4435	4435	4435	4435	0
230	20250328	173000	139798095	4435	4435	4435	4435	0
231	20250328	172900	139798095	4435	4435	4435	4435	0
232	20250328	172800	139798095	4435	4435	4435	4435	0
233	20250328	172700	139798095	4435	4435	4435	4435	0
234	20250328	172600	139798095	4435	4435	4435	4435	0
235	20250328	172500	139798095	4435	4435	4435	4435	0
236	20250328	172400	139798095	4435	4435	4435	4435	0
237	20250328	172300	139798095	4435	4435	4435	4435	0
238	20250328	172200	139798095	4435	4435	4435	4435	0
239	20250328	172100	139798095	4435	4435	4435	4435	0
240	20250328	172000	139798095	4435	4435	4435	4435	0
241	20250328	171900	139798095	4435	4435	4435	4435	0
242	20250328	171800	139798095	4435	4435	4435	4435	522
243	20250328	171700	139798095	4435	4435	4435	4435	0
244	20250328	171600	139798095	4435	4435	4435	4435	0
245	20250328	171500	139798095	4435	4435	4435	4435	0
246	20250328	171400	139798095	4435	4435	4435	4435	0
247	20250328	171300	139798095	4435	4435	4435	4435	0
248	20250328	171200	139798095	4435	4435	4435	4435	0
249	20250328	171100	139798095	4435	4435	4435	4435	0
250	20250328	171000	139798095	4435	4435	4435	4435	0
251	20250328	170900	139798095	4435	4435	4435	4435	0
252	20250328	170800	139798095	4435	4435	4435	4435	0
253	20250328	170700	139798095	4435	4435	4435	4435	0
254	20250328	170600	139798095	4435	4435	4435	4435	0
255	20250328	170500	139798095	4435	4435	4435	4435	0
256	20250328	170400	139798095	4435	4435	4435	4435	0
257	20250328	170300	139798095	4435	4435	4435	4435	0
258	20250328	170200	139798095	4435	4435	4435	4435	0
259	20250328	170100	139798095	4435	4435	4435	4435	0
260	20250328	170000	139798095	4435	4435	4435	4435	0
261	20250328	165900	139798095	4435	4435	4435	4435	0
262	20250328	165800	139798095	4435	4435	4435	4435	0
263	20250328	165700	139798095	4435	4435	4435	4435	0
264	20250328	165600	139798095	4435	4435	4435	4435	0
265	20250328	165500	139798095	4435	4435	4435	4435	0
266	20250328	165400	139798095	4435	4435	4435	4435	0
267	20250328	165300	139798095	4435	4435	4435	4435	0
268	20250328	165200	139798095	4435	4435	4435	4435	0
269	20250328	165100	139798095	4435	4435	4435	4435	0
270	20250328	165000	139798095	4435	4435	4435	4435	0
271	20250328	164900	139798095	4435	4435	4435	4435	0
272	20250328	164800	139798095	4435	4435	4435	4435	522
273	20250328	164700	139798095	4435	4435	4435	4435	0
274	20250328	164600	139798095	4435	4435	4435	4435	0
275	20250328	164500	139798095	4435	4435	4435	4435	0
276	20250328	164400	139798095	4435	4435	4435	4435	0
277	20250328	164300	139798095	4435	4435	4435	4435	0
278	20250328	164200	139798095	4435	4435	4435	4435	0
279	20250328	164100	139798095	4435	4435	4435	4435	0
280	20250328	164000	139798095	4435	4435	4435	4435	0
281	20250328	163900	139798095	4435	4435	4435	4435	0
282	20250328	163800	139798095	4435	4435	4435	4435	0
283	20250328	163700	139798095	4435	4435	4435	4435	0
284	20250328	163600	139798095	4435	4435	4435	4435	0
285	20250328	163500	139798095	4435	4435	4435	4435	0
286	20250328	163400	139798095	4435	4435	4435	4435	0
287	20250328	163300	139798095	4435	4435	4435	4435	0
288	20250328	163200	139798095	4435	4435	4435	4435	0
289	20250328	163100	139798095	4435	4435	4435	4435	0
290	20250328	163000	139798095	4435	4435	4435	4435	0
291	20250328	162900	139798095	4435	4435	4435	4435	0
292	20250328	162800	139798095	4435	4435	4435	4435	0
293	20250328	162700	139798095	4435	4435	4435	4435	0
294	20250328	162600	139798095	4435	4435	4435	4435	0
295	20250328	162500	139798095	4435	4435	4435	4435	0
296	20250328	162400	139798095	4435	4435	4435	4435	0
297	20250328	162300	139798095	4435	4435	4435	4435	0
298	20250328	162200	139798095	4435	4435	4435	4435	0
299	20250328	162100	139798095	4435	4435	4435	4435	0
300	20250328	162000	139798095	4435	4435	4435	4435	0
301	20250328	161900	139798095	4435	4435	4435	4435	0
302	20250328	161800	139798095	4435	4435	4435	4435	522
303	20250328	161700	139798095	4435	4435	4435	4435	0
304	20250328	161600	139798095	4435	4435	4435	4435	0
305	20250328	161500	139798095	4435	4435	4435	4435	0
306	20250328	161400	139798095	4435	4435	4435	4435	0
307	20250328	161300	139798095	4435	4435	4435	4435	0
308	20250328	161200	139798095	4435	4435	4435	4435	0
309	20250328	161100	139798095	4435	4435	4435	4435	0
310	20250328	161000	139798095	4435	4435	4435	4435	0
311	20250328	160900	139798095	4435	4435	4435	4435	0
312	20250328	160800	139798095	4435	4435	4435	4435	0
313	20250328	160700	139798095	4435	4435	4435	4435	0
314	20250328	160600	139798095	4435	4435	4435	4435	0
315	20250328	160500	139798095	4435	4435	4435	4435	0
316	20250328	160400	139798095	4435	4435	4435	4435	0
317	20250328	160300	139798095	4435	4435	4435	4435	0
318	20250328	160200	139798095	4435	4435	4435	4435	0
319	20250328	160100	139798095	4435	4435	4435	4435	0
320	20250328	160000	139798095	4435	4435	4435	4435	0
321	20250328	155900	139798095	4435	4435	4435	4435	0
322	20250328	155800	139798095	4435	4435	4435	4435	0
323	20250328	155700	139798095	4435	4435	4435	4435	0
324	20250328	155600	139798095	4435	4435	4435	4435	0
325	20250328	155500	139798095	4435	4435	4435	4435	0
326	20250328	155400	139798095	4435	4435	4435	4435	0
327	20250328	155300	139798095	4435	4435	4435	4435	0
328	20250328	155200	139798095	4435	4435	4435	4435	0
329	20250328	155100	139798095	4435	4435	4435	4435	0
330	20250328	155000	139798095	4435	4435	4435	4435	0
331	20250328	154900	139798095	4435	4435	4435	4435	0
332	20250328	154800	139798095	4435	4435	4435	4435	522
333	20250328	154700	139798095	4435	4435	4435	4435	0
334	20250328	154600	139798095	4435	4435	4435	4435	0
335	20250328	154500	139798095	4435	4435	4435	4435	0
336	20250328	154400	139798095	4435	4435	4435	4435	0
337	20250328	154300	139798095	4435	4435	4435	4435	0
338	20250328	154200	139798095	4435	4435	4435	4435	0
339	20250328	154100	139798095	4435	4435	4435	4435	0
340	20250328	154000	139798095	4435	4435	4435	4435	0
341	20250328	153900	139798095	4435	4435	4435	4435	0
342	20250328	153800	139798095	4435	4435	4435	4435	0
343	20250328	153700	139798095	4435	4435	4435	4435	0
344	20250328	153600	139798095	4435	4435	4435	4435	0
345	20250328	153500	139798095	4435	4435	4435	4435	0
346	20250328	153400	139798095	4435	4435	4435	4435	0
347	20250328	153300	139798095	4435	4435	4435	4435	0
348	20250328	153200	139798095	4435	4435	4435	4435	0
349	20250328	153100	139798095	4435	4435	4435	4435	0
350	20250328	153000	139798095	4435	4435	4435	4435	522
351	20250328	152900	137483025	4430	4430	4430	4430	0
352	20250328	152800	137483025	4430	4430	4430	4430	0
353	20250328	152700	137483025	4430	4430	4430	4430	0
354	20250328	152600	137483025	4430	4430	4430	4430	0
355	20250328	152500	137483025	4430	4430	4430	4430	0
356	20250328	152400	137483025	4430	4430	4430	4430	0
357	20250328	152300	137483025	4430	4430	4430	4430	0
358	20250328	152200	137483025	4430	4430	4430	4430	0
359	20250328	152100	137483025	4430	4430	4430	4430	0
360	20250328	152000	137483025	4430	4430	4430	4430	0
361	20250328	151900	137483025	4430	4430	4430	4430	0
362	20250328	151800	137483025	4430	4430	4430	4430	0
363	20250328	151700	137483025	4430	4430	4430	4430	0
364	20250328	151600	137483025	4430	4430	4430	4430	3
365	20250328	151500	137469735	4430	4430	4430	4430	0
366	20250328	151400	137469735	4430	4430	4430	4430	0
367	20250328	151300	137469735	4430	4430	4430	4430	0
368	20250328	151200	137469735	4430	4430	4430	4430	0
369	20250328	151100	137469735	4430	4430	4430	4430	0
370	20250328	151000	137469735	4430	4430	4430	4430	0
371	20250328	150900	137469735	4430	4430	4430	4430	0
372	20250328	150800	137469735	4430	4430	4430	4430	1
373	20250328	150700	137465305	4432	4432	4432	4432	0
374	20250328	150600	137465305	4432	4432	4432	4432	30
375	20250328	150500	137332345	4435	4435	4435	4435	0
376	20250328	150400	137332345	4435	4435	4435	4435	69
377	20250328	150300	137026330	4430	4430	4430	4430	0
378	20250328	150200	137026330	4430	4430	4430	4430	0
379	20250328	150100	137026330	4430	4430	4430	4430	0
380	20250328	150000	137026330	4430	4430	4430	4430	0
381	20250328	145900	137026330	4430	4430	4430	4430	0
382	20250328	145800	137026330	4430	4430	4430	4430	11
383	20250328	145700	136977600	4435	4435	4435	4435	20
384	20250328	145600	136888900	4430	4430	4430	4430	0
385	20250328	145500	136888900	4430	4430	4430	4430	2
386	20250328	145400	136880040	4435	4435	4435	4435	7
387	20250328	145300	136848995	4435	4435	4435	4435	0
388	20250328	145200	136848995	4435	4435	4435	4435	0
389	20250328	145100	136848995	4435	4435	4435	4435	20
390	20250328	145000	136760295	4435	4435	4435	4435	0
391	20250328	144900	136760295	4435	4435	4435	4435	0
392	20250328	144800	136760295	4435	4435	4435	4435	1
393	20250328	144700	136755860	4435	4435	4435	4435	0
394	20250328	144600	136755860	4435	4435	4435	4435	20
395	20250328	144500	136667160	4435	4435	4435	4435	0
396	20250328	144400	136667160	4435	4435	4435	4435	0
397	20250328	144300	136667160	4435	4435	4435	4435	0
398	20250328	144200	136667160	4435	4435	4435	4435	2
399	20250328	144100	136658290	4435	4435	4435	4435	0
400	20250328	144000	136658290	4435	4435	4435	4435	0
401	20250328	143900	136658290	4435	4435	4435	4435	0
402	20250328	143800	136658290	4435	4435	4435	4435	0
403	20250328	143700	136658290	4435	4435	4435	4435	957
404	20250328	143600	132413995	4435	4435	4435	4435	0
405	20250328	143500	132413995	4435	4435	4435	4435	0
406	20250328	143400	132413995	4435	4440	4440	4435	8
407	20250328	143300	132378480	4440	4440	4440	4440	0
408	20250328	143200	132378480	4440	4440	4440	4440	1
409	20250328	143100	132374040	4440	4440	4440	4440	0
410	20250328	143000	132374040	4440	4440	4440	4440	0
411	20250328	142900	132374040	4440	4440	4440	4440	0
412	20250328	142800	132374040	4440	4440	4440	4440	0
413	20250328	142700	132374040	4440	4440	4440	4440	69
414	20250328	142600	132067680	4440	4440	4440	4440	0
415	20250328	142500	132067680	4440	4440	4440	4440	0
416	20250328	142400	132067680	4440	4440	4440	4440	64
417	20250328	142300	131783520	4440	4440	4440	4440	100
418	20250328	142200	131339520	4440	4440	4440	4440	0
419	20250328	142100	131339520	4440	4440	4440	4440	0
420	20250328	142000	131339520	4440	4440	4440	4440	0
421	20250328	141900	131339520	4440	4440	4440	4440	0
422	20250328	141800	131339520	4440	4440	4440	4440	0
423	20250328	141700	131339520	4440	4440	4440	4440	948
424	20250328	141600	127130400	4435	4435	4435	4435	0
425	20250328	141500	127130400	4435	4435	4435	4435	0
426	20250328	141400	127130400	4435	4440	4440	4435	4
427	20250328	141300	127112650	4440	4440	4440	4440	0
428	20250328	141200	127112650	4440	4440	4440	4440	0
429	20250328	141100	127112650	4440	4440	4440	4440	0
430	20250328	141000	127112650	4440	4440	4440	4440	0
431	20250328	140900	127112650	4440	4442	4442	4440	1620
432	20250328	140800	119919786	4445	4445	4445	4445	0
433	20250328	140700	119919786	4445	4445	4445	4445	0
434	20250328	140600	119919786	4445	4445	4445	4445	0
435	20250328	140500	119919786	4445	4445	4445	4445	0
436	20250328	140400	119919786	4445	4445	4445	4445	0
437	20250328	140300	119919786	4445	4445	4445	4445	0
438	20250328	140200	119919786	4445	4445	4445	4445	0
439	20250328	140100	119919786	4445	4445	4445	4445	0
440	20250328	140000	119919786	4445	4445	4445	4445	0
441	20250328	135900	119919786	4445	4445	4445	4445	10
442	20250328	135800	119875336	4445	4445	4445	4445	0
443	20250328	135700	119875336	4445	4445	4445	4445	0
444	20250328	135600	119875336	4445	4445	4445	4445	0
445	20250328	135500	119875336	4445	4445	4445	4445	0
446	20250328	135400	119875336	4445	4445	4445	4445	2
447	20250328	135300	119866446	4445	4445	4445	4445	0
448	20250328	135200	119866446	4445	4445	4445	4445	0
449	20250328	135100	119866446	4445	4445	4445	4445	0
450	20250328	135000	119866446	4445	4445	4445	4445	1
451	20250328	134900	119862001	4445	4445	4445	4445	0
452	20250328	134800	119862001	4445	4445	4445	4445	0
453	20250328	134700	119862001	4445	4445	4445	4445	0
454	20250328	134600	119862001	4445	4445	4445	4445	0
455	20250328	134500	119862001	4445	4445	4445	4445	0
456	20250328	134400	119862001	4445	4445	4445	4445	0
457	20250328	134300	119862001	4445	4445	4445	4445	0
458	20250328	134200	119862001	4445	4445	4445	4445	0
459	20250328	134100	119862001	4445	4445	4445	4445	0
460	20250328	134000	119862001	4445	4445	4445	4445	0
461	20250328	133900	119862001	4445	4445	4445	4445	0
462	20250328	133800	119862001	4445	4445	4445	4445	0
463	20250328	133700	119862001	4445	4445	4445	4445	0
464	20250328	133600	119862001	4445	4445	4445	4445	0
465	20250328	133500	119862001	4445	4445	4445	4445	0
466	20250328	133400	119862001	4445	4445	4445	4445	0
467	20250328	133300	119862001	4445	4445	4445	4445	0
468	20250328	133200	119862001	4445	4445	4445	4445	0
469	20250328	133100	119862001	4445	4445	4445	4445	0
470	20250328	133000	119862001	4445	4445	4445	4445	0
471	20250328	132900	119862001	4445	4445	4445	4445	0
472	20250328	132800	119862001	4445	4445	4445	4445	0
473	20250328	132700	119862001	4445	4445	4445	4445	0
474	20250328	132600	119862001	4445	4445	4445	4445	5
475	20250328	132500	119839776	4445	4445	4445	4445	0
476	20250328	132400	119839776	4445	4445	4445	4445	0
477	20250328	132300	119839776	4445	4445	4445	4445	0
478	20250328	132200	119839776	4445	4445	4445	4445	0
479	20250328	132100	119839776	4445	4445	4445	4445	0
480	20250328	132000	119839776	4445	4445	4445	4445	0
481	20250328	131900	119839776	4445	4445	4445	4445	0
482	20250328	131800	119839776	4445	4445	4445	4445	0
483	20250328	131700	119839776	4445	4445	4445	4445	0
484	20250328	131600	119839776	4445	4445	4445	4445	0
485	20250328	131500	119839776	4445	4445	4445	4445	0
486	20250328	131400	119839776	4445	4445	4445	4445	0
487	20250328	131300	119839776	4445	4445	4445	4445	0
488	20250328	131200	119839776	4445	4445	4445	4445	0
489	20250328	131100	119839776	4445	4445	4445	4445	0
490	20250328	131000	119839776	4445	4445	4445	4445	0
491	20250328	130900	119839776	4445	4445	4445	4445	0
492	20250328	130800	119839776	4445	4445	4445	4445	0
493	20250328	130700	119839776	4445	4445	4445	4445	0
494	20250328	130600	119839776	4445	4445	4445	4445	5
495	20250328	130500	119817551	4445	4445	4445	4445	0
496	20250328	130400	119817551	4445	4445	4445	4445	0
497	20250328	130300	119817551	4445	4445	4445	4445	1
498	20250328	130200	119813106	4445	4445	4445	4445	0
499	20250328	130100	119813106	4445	4445	4445	4445	0
500	20250328	130000	119813106	4445	4445	4445	4445	0
501	20250328	125900	119813106	4445	4445	4445	4445	0
502	20250328	125800	119813106	4445	4445	4445	4445	0
503	20250328	125700	119813106	4445	4445	4445	4445	0
504	20250328	125600	119813106	4445	4445	4445	4445	0
505	20250328	125500	119813106	4445	4445	4445	4445	0
506	20250328	125400	119813106	4445	4445	4445	4445	0
507	20250328	125300	119813106	4445	4445	4445	4445	0
508	20250328	125200	119813106	4445	4445	4445	4445	0
509	20250328	125100	119813106	4445	4445	4445	4445	0
510	20250328	125000	119813106	4445	4445	4445	4445	0
511	20250328	124900	119813106	4445	4445	4445	4445	0
512	20250328	124800	119813106	4445	4445	4445	4445	0
513	20250328	124700	119813106	4445	4445	4445	4445	1
514	20250328	124600	119808661	4445	4445	4445	4445	0
515	20250328	124500	119808661	4445	4445	4445	4445	0
516	20250328	124400	119808661	4445	4445	4445	4445	0
517	20250328	124300	119808661	4445	4445	4445	4445	0
518	20250328	124200	119808661	4445	4445	4445	4445	0
519	20250328	124100	119808661	4445	4445	4445	4445	0
520	20250328	124000	119808661	4445	4445	4445	4445	0
521	20250328	123900	119808661	4445	4445	4445	4445	0
522	20250328	123800	119808661	4445	4445	4445	4445	0
523	20250328	123700	119808661	4445	4445	4445	4445	2
524	20250328	123600	119799771	4440	4440	4440	4440	0
525	20250328	123500	119799771	4440	4440	4440	4440	0
526	20250328	123400	119799771	4440	4440	4440	4440	0
527	20250328	123300	119799771	4440	4440	4440	4440	0
528	20250328	123200	119799771	4440	4440	4440	4440	0
529	20250328	123100	119799771	4440	4440	4440	4440	0
530	20250328	123000	119799771	4440	4440	4440	4440	0
531	20250328	122900	119799771	4440	4440	4440	4440	0
532	20250328	122800	119799771	4440	4440	4440	4440	0
533	20250328	122700	119799771	4440	4440	4440	4440	0
534	20250328	122600	119799771	4440	4440	4440	4440	0
535	20250328	122500	119799771	4440	4440	4440	4440	0
536	20250328	122400	119799771	4440	4440	4440	4440	139
537	20250328	122300	119182611	4440	4440	4440	4440	0
538	20250328	122200	119182611	4440	4440	4440	4440	0
539	20250328	122100	119182611	4440	4440	4440	4440	300
540	20250328	122000	117850611	4435	4435	4435	4435	0
541	20250328	121900	117850611	4435	4435	4435	4435	0
542	20250328	121800	117850611	4435	4435	4435	4435	0
543	20250328	121700	117850611	4435	4435	4435	4435	0
544	20250328	121600	117850611	4435	4435	4435	4435	0
545	20250328	121500	117850611	4435	4435	4435	4435	0
546	20250328	121400	117850611	4435	4435	4435	4435	0
547	20250328	121300	117850611	4435	4435	4435	4435	0
548	20250328	121200	117850611	4435	4435	4435	4435	0
549	20250328	121100	117850611	4435	4435	4435	4435	0
550	20250328	121000	117850611	4435	4435	4435	4435	185
551	20250328	120900	117030136	4440	4440	4440	4440	0
552	20250328	120800	117030136	4440	4440	4440	4440	0
553	20250328	120700	117030136	4440	4440	4440	4440	0
554	20250328	120600	117030136	4440	4440	4440	4440	0
555	20250328	120500	117030136	4440	4440	4440	4440	0
556	20250328	120400	117030136	4440	4440	4440	4440	0
557	20250328	120300	117030136	4440	4440	4440	4440	0
558	20250328	120200	117030136	4440	4440	4440	4440	74
559	20250328	120100	116701576	4440	4440	4440	4440	0
560	20250328	120000	116701576	4440	4440	4440	4440	0
561	20250328	115900	116701576	4440	4440	4440	4440	0
562	20250328	115800	116701576	4440	4440	4440	4440	2
563	20250328	115700	116692696	4440	4440	4440	4440	0
564	20250328	115600	116692696	4440	4440	4440	4440	0
565	20250328	115500	116692696	4440	4440	4440	4440	2
566	20250328	115400	116683816	4440	4440	4440	4440	0
567	20250328	115300	116683816	4440	4440	4440	4440	2
568	20250328	115200	116674936	4440	4440	4440	4440	0
569	20250328	115100	116674936	4440	4440	4440	4440	20
570	20250328	115000	116586136	4440	4440	4440	4440	0
571	20250328	114900	116586136	4440	4440	4440	4440	0
572	20250328	114800	116586136	4440	4440	4440	4440	50
573	20250328	114700	116364136	4440	4440	4440	4440	0
574	20250328	114600	116364136	4440	4440	4440	4440	0
575	20250328	114500	116364136	4440	4440	4440	4440	0
576	20250328	114400	116364136	4440	4440	4440	4440	0
577	20250328	114300	116364136	4440	4440	4440	4440	0
578	20250328	114200	116364136	4440	4440	4440	4440	0
579	20250328	114100	116364136	4440	4440	4440	4440	0
580	20250328	114000	116364136	4440	4445	4445	4440	82
581	20250328	113900	115999656	4445	4445	4445	4445	0
582	20250328	113800	115999656	4445	4445	4445	4445	0
583	20250328	113700	115999656	4445	4445	4445	4445	0
584	20250328	113600	115999656	4445	4445	4445	4445	0
585	20250328	113500	115999656	4445	4445	4445	4445	0
586	20250328	113400	115999656	4445	4445	4445	4445	0
587	20250328	113300	115999656	4445	4445	4445	4445	9252
588	20250328	113200	74874516	4440	4440	4440	4440	0
589	20250328	113100	74874516	4440	4440	4440	4440	0
590	20250328	113000	74874516	4440	4440	4440	4440	299
591	20250328	112900	73546956	4440	4440	4440	4440	0
592	20250328	112800	73546956	4440	4440	4440	4440	699
593	20250328	112700	70443396	4440	4440	4440	4440	0
594	20250328	112600	70443396	4440	4440	4440	4440	0
595	20250328	112500	70443396	4440	4440	4440	4440	0
596	20250328	112400	70443396	4440	4440	4440	4440	0
597	20250328	112300	70443396	4440	4440	4440	4440	0
598	20250328	112200	70443396	4440	4440	4440	4440	0
599	20250328	112100	70443396	4440	4440	4440	4440	0
600	20250328	112000	70443396	4440	4440	4440	4440	582
601	20250328	111900	67859316	4440	4440	4440	4440	0
602	20250328	111800	67859316	4440	4440	4440	4440	0
603	20250328	111700	67859316	4440	4440	4440	4440	0
604	20250328	111600	67859316	4440	4440	4440	4440	0
605	20250328	111500	67859316	4440	4440	4440	4440	0
606	20250328	111400	67859316	4440	4440	4440	4440	3
607	20250328	111300	67845996	4445	4445	4445	4445	0
608	20250328	111200	67845996	4445	4445	4445	4445	0
609	20250328	111100	67845996	4445	4445	4445	4445	0
610	20250328	111000	67845996	4445	4445	4445	4445	0
611	20250328	110900	67845996	4445	4445	4445	4445	4
612	20250328	110800	67828216	4445	4445	4445	4445	0
613	20250328	110700	67828216	4445	4445	4445	4445	0
614	20250328	110600	67828216	4445	4445	4445	4445	0
615	20250328	110500	67828216	4445	4445	4445	4445	0
616	20250328	110400	67828216	4445	4445	4445	4445	0
617	20250328	110300	67828216	4445	4445	4445	4445	0
618	20250328	110200	67828216	4445	4445	4445	4445	0
619	20250328	110100	67828216	4445	4445	4445	4445	0
620	20250328	110000	67828216	4445	4445	4445	4445	0
621	20250328	105900	67828216	4445	4445	4445	4445	0
622	20250328	105800	67828216	4445	4445	4445	4445	0
623	20250328	105700	67828216	4445	4445	4445	4445	1
624	20250328	105600	67823771	4445	4445	4445	4445	0
625	20250328	105500	67823771	4445	4445	4445	4445	0
626	20250328	105400	67823771	4445	4445	4445	4445	0
627	20250328	105300	67823771	4445	4445	4445	4445	40
628	20250328	105200	67645971	4445	4445	4445	4445	0
629	20250328	105100	67645971	4445	4445	4445	4445	10
630	20250328	105000	67601521	4445	4445	4445	4445	0
631	20250328	104900	67601521	4445	4445	4445	4445	0
632	20250328	104800	67601521	4445	4445	4445	4445	0
633	20250328	104700	67601521	4445	4445	4445	4445	32
634	20250328	104600	67459281	4445	4445	4445	4445	0
635	20250328	104500	67459281	4445	4445	4445	4445	0
636	20250328	104400	67459281	4445	4445	4445	4445	0
637	20250328	104300	67459281	4445	4445	4445	4445	0
638	20250328	104200	67459281	4445	4445	4445	4445	0
639	20250328	104100	67459281	4445	4445	4445	4445	4
640	20250328	104000	67441501	4445	4445	4445	4445	0
641	20250328	103900	67441501	4445	4445	4445	4445	0
642	20250328	103800	67441501	4445	4445	4445	4445	2
643	20250328	103700	67432611	4445	4445	4445	4445	0
644	20250328	103600	67432611	4445	4445	4445	4445	0
645	20250328	103500	67432611	4445	4445	4445	4445	0
646	20250328	103400	67432611	4445	4445	4445	4445	0
647	20250328	103300	67432611	4445	4445	4445	4445	0
648	20250328	103200	67432611	4445	4445	4445	4445	0
649	20250328	103100	67432611	4445	4445	4445	4445	8
650	20250328	103000	67397051	4445	4445	4445	4445	0
651	20250328	102900	67397051	4445	4445	4445	4445	2
652	20250328	102800	67388161	4435	4440	4440	4435	1107
653	20250328	102700	62478106	4445	4445	4445	4445	0
654	20250328	102600	62478106	4445	4445	4445	4445	0
655	20250328	102500	62478106	4445	4445	4445	4445	1
656	20250328	102400	62473661	4445	4445	4445	4445	3
657	20250328	102300	62460326	4445	4445	4445	4445	288
658	20250328	102200	61180166	4445	4445	4445	4445	0
659	20250328	102100	61180166	4445	4445	4445	4445	1
660	20250328	102000	61175721	4445	4445	4445	4445	0
661	20250328	101900	61175721	4445	4445	4445	4445	1
662	20250328	101800	61171276	4445	4445	4445	4445	3
663	20250328	101700	61157941	4445	4445	4445	4445	2
664	20250328	101600	61149051	4445	4445	4445	4445	0
665	20250328	101500	61149051	4445	4445	4445	4445	0
666	20250328	101400	61149051	4445	4445	4445	4445	0
667	20250328	101300	61149051	4445	4445	4445	4445	0
668	20250328	101200	61149051	4445	4445	4445	4445	99
669	20250328	101100	60708996	4445	4445	4445	4445	0
670	20250328	101000	60708996	4445	4445	4445	4445	0
671	20250328	100900	60708996	4445	4445	4445	4445	5
672	20250328	100800	60686771	4445	4445	4445	4445	0
673	20250328	100700	60686771	4445	4445	4445	4445	0
674	20250328	100600	60686771	4445	4445	4445	4445	0
675	20250328	100500	60686771	4445	4445	4445	4445	5
676	20250328	100400	60664546	4445	4445	4445	4445	0
677	20250328	100300	60664546	4445	4445	4445	4445	0
678	20250328	100200	60664546	4445	4445	4445	4445	0
679	20250328	100100	60664546	4445	4445	4445	4445	0
680	20250328	100000	60664546	4445	4445	4445	4445	0
681	20250328	095900	60664546	4445	4445	4445	4445	0
682	20250328	095800	60664546	4445	4445	4445	4445	0
683	20250328	095700	60664546	4445	4445	4445	4445	0
684	20250328	095600	60664546	4445	4445	4445	4445	0
685	20250328	095500	60664546	4445	4445	4445	4445	10
686	20250328	095400	60620096	4445	4445	4445	4445	0
687	20250328	095300	60620096	4445	4445	4445	4445	1121
688	20250328	095200	55637251	4445	4445	4445	4445	0
689	20250328	095100	55637251	4445	4445	4445	4445	100
690	20250328	095000	55192751	4445	4445	4445	4445	0
691	20250328	094900	55192751	4445	4445	4445	4445	1
692	20250328	094800	55188306	4445	4445	4445	4445	0
693	20250328	094700	55188306	4445	4445	4445	4445	0
694	20250328	094600	55188306	4445	4445	4445	4445	0
695	20250328	094500	55188306	4445	4445	4445	4445	3
696	20250328	094400	55174971	4440	4440	4440	4440	0
697	20250328	094300	55174971	4440	4440	4440	4440	0
698	20250328	094200	55174971	4440	4440	4440	4440	0
699	20250328	094100	55174971	4440	4440	4440	4440	0
700	20250328	094000	55174971	4440	4440	4440	4440	0
701	20250328	093900	55174971	4440	4440	4440	4440	0
702	20250328	093800	55174971	4440	4440	4440	4440	0
703	20250328	093700	55174971	4440	4440	4440	4440	0
704	20250328	093600	55174971	4440	4440	4440	4440	0
705	20250328	093500	55174971	4440	4440	4440	4440	8
706	20250328	093400	55139451	4440	4440	4440	4440	2
707	20250328	093300	55130571	4440	4440	4440	4440	1
708	20250328	093200	55126131	4440	4440	4440	4440	9
709	20250328	093100	55086171	4440	4440	4440	4440	1
710	20250328	093000	55081731	4440	4440	4440	4440	6
711	20250328	092900	55055091	4435	4435	4435	4435	45
712	20250328	092800	54855516	4435	4432	4435	4432	261
713	20250328	092700	53698005	4435	4435	4435	4435	0
714	20250328	092600	53698005	4435	4435	4435	4435	1
715	20250328	092500	53693570	4435	4435	4435	4435	1
716	20250328	092400	53689135	4435	4435	4435	4435	0
717	20250328	092300	53689135	4435	4435	4435	4435	30
718	20250328	092200	53556085	4435	4435	4435	4435	0
719	20250328	092100	53556085	4435	4435	4435	4435	8
720	20250328	092000	53520605	4435	4435	4435	4435	2
721	20250328	091900	53511735	4435	4435	4435	4435	18
722	20250328	091800	53431905	4435	4435	4435	4435	0
723	20250328	091700	53431905	4435	4435	4435	4435	0
724	20250328	091600	53431905	4435	4435	4435	4435	0
725	20250328	091500	53431905	4435	4435	4435	4435	0
726	20250328	091400	53431905	4435	4435	4435	4435	0
727	20250328	091300	53431905	4435	4435	4435	4435	0
728	20250328	091200	53431905	4435	4435	4435	4435	0
729	20250328	091100	53431905	4435	4435	4435	4435	0
730	20250328	091000	53431905	4435	4430	4435	4430	4
731	20250328	090900	53414175	4430	4445	4450	4430	5863
732	20250328	090800	27361645	4445	4445	4445	4445	0
733	20250328	090700	27361645	4445	4445	4445	4445	0
734	20250328	090600	27361645	4445	4445	4445	4445	3
735	20250328	090500	27348310	4445	4445	4445	4445	5058
736	20250328	090400	4865500	4445	4445	4445	4445	25
737	20250328	090300	4754375	4445	4445	4445	4445	275
738	20250328	090200	3532000	4415	4415	4415	4415	0
739	20250328	090100	3532000	4415	4415	4415	4415	0
740	20250328	090000	3532000	4415	4415	4415	4415	800