KissMeData/309930/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	211100	47106245	1924	1924	1924	1924	274
3	20250328	211000	47106245	1924	1924	1924	1924	0
4	20250328	210900	47106245	1924	1924	1924	1924	0
5	20250328	210800	47106245	1924	1924	1924	1924	0
6	20250328	210700	47106245	1924	1924	1924	1924	0
7	20250328	210600	47106245	1924	1924	1924	1924	0
8	20250328	210500	47106245	1924	1924	1924	1924	0
9	20250328	210400	47106245	1924	1924	1924	1924	0
10	20250328	210300	47106245	1924	1924	1924	1924	0
11	20250328	210200	47106245	1924	1924	1924	1924	0
12	20250328	210100	47106245	1924	1924	1924	1924	0
13	20250328	210000	47106245	1924	1924	1924	1924	0
14	20250328	205900	47106245	1924	1924	1924	1924	0
15	20250328	205800	47106245	1924	1924	1924	1924	0
16	20250328	205700	47106245	1924	1924	1924	1924	0
17	20250328	205600	47106245	1924	1924	1924	1924	0
18	20250328	205500	47106245	1924	1924	1924	1924	0
19	20250328	205400	47106245	1924	1924	1924	1924	0
20	20250328	205300	47106245	1924	1924	1924	1924	0
21	20250328	205200	47106245	1924	1924	1924	1924	0
22	20250328	205100	47106245	1924	1924	1924	1924	0
23	20250328	205000	47106245	1924	1924	1924	1924	0
24	20250328	204900	47106245	1924	1924	1924	1924	0
25	20250328	204800	47106245	1924	1924	1924	1924	0
26	20250328	204700	47106245	1924	1924	1924	1924	0
27	20250328	204600	47106245	1924	1924	1924	1924	0
28	20250328	204500	47106245	1924	1924	1924	1924	0
29	20250328	204400	47106245	1924	1924	1924	1924	0
30	20250328	204300	47106245	1924	1924	1924	1924	0
31	20250328	204200	47106245	1924	1924	1924	1924	0
32	20250328	204100	47106245	1924	1924	1924	1924	274
33	20250328	204000	47106245	1924	1924	1924	1924	0
34	20250328	203900	47106245	1924	1924	1924	1924	0
35	20250328	203800	47106245	1924	1924	1924	1924	0
36	20250328	203700	47106245	1924	1924	1924	1924	0
37	20250328	203600	47106245	1924	1924	1924	1924	0
38	20250328	203500	47106245	1924	1924	1924	1924	0
39	20250328	203400	47106245	1924	1924	1924	1924	0
40	20250328	203300	47106245	1924	1924	1924	1924	0
41	20250328	203200	47106245	1924	1924	1924	1924	0
42	20250328	203100	47106245	1924	1924	1924	1924	0
43	20250328	203000	47106245	1924	1924	1924	1924	0
44	20250328	202900	47106245	1924	1924	1924	1924	0
45	20250328	202800	47106245	1924	1924	1924	1924	0
46	20250328	202700	47106245	1924	1924	1924	1924	0
47	20250328	202600	47106245	1924	1924	1924	1924	0
48	20250328	202500	47106245	1924	1924	1924	1924	0
49	20250328	202400	47106245	1924	1924	1924	1924	0
50	20250328	202300	47106245	1924	1924	1924	1924	0
51	20250328	202200	47106245	1924	1924	1924	1924	0
52	20250328	202100	47106245	1924	1924	1924	1924	0
53	20250328	202000	47106245	1924	1924	1924	1924	0
54	20250328	201900	47106245	1924	1924	1924	1924	0
55	20250328	201800	47106245	1924	1924	1924	1924	0
56	20250328	201700	47106245	1924	1924	1924	1924	0
57	20250328	201600	47106245	1924	1924	1924	1924	0
58	20250328	201500	47106245	1924	1924	1924	1924	0
59	20250328	201400	47106245	1924	1924	1924	1924	0
60	20250328	201300	47106245	1924	1924	1924	1924	0
61	20250328	201200	47106245	1924	1924	1924	1924	0
62	20250328	201100	47106245	1924	1924	1924	1924	274
63	20250328	201000	47106245	1924	1924	1924	1924	0
64	20250328	200900	47106245	1924	1924	1924	1924	0
65	20250328	200800	47106245	1924	1924	1924	1924	0
66	20250328	200700	47106245	1924	1924	1924	1924	0
67	20250328	200600	47106245	1924	1924	1924	1924	0
68	20250328	200500	47106245	1924	1924	1924	1924	0
69	20250328	200400	47106245	1924	1924	1924	1924	0
70	20250328	200300	47106245	1924	1924	1924	1924	0
71	20250328	200200	47106245	1924	1924	1924	1924	0
72	20250328	200100	47106245	1924	1924	1924	1924	0
73	20250328	200000	47106245	1924	1924	1924	1924	0
74	20250328	195900	47106245	1924	1924	1924	1924	0
75	20250328	195800	47106245	1924	1924	1924	1924	0
76	20250328	195700	47106245	1924	1924	1924	1924	0
77	20250328	195600	47106245	1924	1924	1924	1924	0
78	20250328	195500	47106245	1924	1924	1924	1924	0
79	20250328	195400	47106245	1924	1924	1924	1924	0
80	20250328	195300	47106245	1924	1924	1924	1924	0
81	20250328	195200	47106245	1924	1924	1924	1924	0
82	20250328	195100	47106245	1924	1924	1924	1924	0
83	20250328	195000	47106245	1924	1924	1924	1924	0
84	20250328	194900	47106245	1924	1924	1924	1924	0
85	20250328	194800	47106245	1924	1924	1924	1924	0
86	20250328	194700	47106245	1924	1924	1924	1924	0
87	20250328	194600	47106245	1924	1924	1924	1924	0
88	20250328	194500	47106245	1924	1924	1924	1924	0
89	20250328	194400	47106245	1924	1924	1924	1924	0
90	20250328	194300	47106245	1924	1924	1924	1924	0
91	20250328	194200	47106245	1924	1924	1924	1924	0
92	20250328	194100	47106245	1924	1924	1924	1924	274
93	20250328	194000	47106245	1924	1924	1924	1924	0
94	20250328	193900	47106245	1924	1924	1924	1924	0
95	20250328	193800	47106245	1924	1924	1924	1924	0
96	20250328	193700	47106245	1924	1924	1924	1924	0
97	20250328	193600	47106245	1924	1924	1924	1924	0
98	20250328	193500	47106245	1924	1924	1924	1924	0
99	20250328	193400	47106245	1924	1924	1924	1924	0
100	20250328	193300	47106245	1924	1924	1924	1924	0
101	20250328	193200	47106245	1924	1924	1924	1924	0
102	20250328	193100	47106245	1924	1924	1924	1924	0
103	20250328	193000	47106245	1924	1924	1924	1924	0
104	20250328	192900	47106245	1924	1924	1924	1924	0
105	20250328	192800	47106245	1924	1924	1924	1924	0
106	20250328	192700	47106245	1924	1924	1924	1924	0
107	20250328	192600	47106245	1924	1924	1924	1924	0
108	20250328	192500	47106245	1924	1924	1924	1924	0
109	20250328	192400	47106245	1924	1924	1924	1924	0
110	20250328	192300	47106245	1924	1924	1924	1924	0
111	20250328	192200	47106245	1924	1924	1924	1924	0
112	20250328	192100	47106245	1924	1924	1924	1924	0
113	20250328	192000	47106245	1924	1924	1924	1924	0
114	20250328	191900	47106245	1924	1924	1924	1924	0
115	20250328	191800	47106245	1924	1924	1924	1924	0
116	20250328	191700	47106245	1924	1924	1924	1924	0
117	20250328	191600	47106245	1924	1924	1924	1924	0
118	20250328	191500	47106245	1924	1924	1924	1924	0
119	20250328	191400	47106245	1924	1924	1924	1924	0
120	20250328	191300	47106245	1924	1924	1924	1924	0
121	20250328	191200	47106245	1924	1924	1924	1924	0
122	20250328	191100	47106245	1924	1924	1924	1924	274
123	20250328	191000	47106245	1924	1924	1924	1924	0
124	20250328	190900	47106245	1924	1924	1924	1924	0
125	20250328	190800	47106245	1924	1924	1924	1924	0
126	20250328	190700	47106245	1924	1924	1924	1924	0
127	20250328	190600	47106245	1924	1924	1924	1924	0
128	20250328	190500	47106245	1924	1924	1924	1924	0
129	20250328	190400	47106245	1924	1924	1924	1924	0
130	20250328	190300	47106245	1924	1924	1924	1924	0
131	20250328	190200	47106245	1924	1924	1924	1924	0
132	20250328	190100	47106245	1924	1924	1924	1924	0
133	20250328	190000	47106245	1924	1924	1924	1924	0
134	20250328	185900	47106245	1924	1924	1924	1924	0
135	20250328	185800	47106245	1924	1924	1924	1924	0
136	20250328	185700	47106245	1924	1924	1924	1924	0
137	20250328	185600	47106245	1924	1924	1924	1924	0
138	20250328	185500	47106245	1924	1924	1924	1924	0
139	20250328	185400	47106245	1924	1924	1924	1924	0
140	20250328	185300	47106245	1924	1924	1924	1924	0
141	20250328	185200	47106245	1924	1924	1924	1924	0
142	20250328	185100	47106245	1924	1924	1924	1924	0
143	20250328	185000	47106245	1924	1924	1924	1924	0
144	20250328	184900	47106245	1924	1924	1924	1924	0
145	20250328	184800	47106245	1924	1924	1924	1924	0
146	20250328	184700	47106245	1924	1924	1924	1924	0
147	20250328	184600	47106245	1924	1924	1924	1924	0
148	20250328	184500	47106245	1924	1924	1924	1924	0
149	20250328	184400	47106245	1924	1924	1924	1924	0
150	20250328	184300	47106245	1924	1924	1924	1924	0
151	20250328	184200	47106245	1924	1924	1924	1924	0
152	20250328	184100	47106245	1924	1924	1924	1924	274
153	20250328	184000	47106245	1924	1924	1924	1924	0
154	20250328	183900	47106245	1924	1924	1924	1924	0
155	20250328	183800	47106245	1924	1924	1924	1924	0
156	20250328	183700	47106245	1924	1924	1924	1924	0
157	20250328	183600	47106245	1924	1924	1924	1924	0
158	20250328	183500	47106245	1924	1924	1924	1924	0
159	20250328	183400	47106245	1924	1924	1924	1924	0
160	20250328	183300	47106245	1924	1924	1924	1924	0
161	20250328	183200	47106245	1924	1924	1924	1924	0
162	20250328	183100	47106245	1924	1924	1924	1924	0
163	20250328	183000	47106245	1924	1924	1924	1924	0
164	20250328	182900	47106245	1924	1924	1924	1924	0
165	20250328	182800	47106245	1924	1924	1924	1924	0
166	20250328	182700	47106245	1924	1924	1924	1924	0
167	20250328	182600	47106245	1924	1924	1924	1924	0
168	20250328	182500	47106245	1924	1924	1924	1924	0
169	20250328	182400	47106245	1924	1924	1924	1924	0
170	20250328	182300	47106245	1924	1924	1924	1924	0
171	20250328	182200	47106245	1924	1924	1924	1924	0
172	20250328	182100	47106245	1924	1924	1924	1924	0
173	20250328	182000	47106245	1924	1924	1924	1924	0
174	20250328	181900	47106245	1924	1924	1924	1924	0
175	20250328	181800	47106245	1924	1924	1924	1924	0
176	20250328	181700	47106245	1924	1924	1924	1924	0
177	20250328	181600	47106245	1924	1924	1924	1924	0
178	20250328	181500	47106245	1924	1924	1924	1924	0
179	20250328	181400	47106245	1924	1924	1924	1924	0
180	20250328	181300	47106245	1924	1924	1924	1924	0
181	20250328	181200	47106245	1924	1924	1924	1924	0
182	20250328	181100	47106245	1924	1924	1924	1924	274
183	20250328	181000	47106245	1924	1924	1924	1924	0
184	20250328	180900	47106245	1924	1924	1924	1924	0
185	20250328	180800	47106245	1924	1924	1924	1924	0
186	20250328	180700	47106245	1924	1924	1924	1924	0
187	20250328	180600	47106245	1924	1924	1924	1924	0
188	20250328	180500	47106245	1924	1924	1924	1924	0
189	20250328	180400	47106245	1924	1924	1924	1924	0
190	20250328	180300	47106245	1924	1924	1924	1924	0
191	20250328	180200	47106245	1924	1924	1924	1924	0
192	20250328	180100	47106245	1924	1924	1924	1924	0
193	20250328	180000	47106245	1924	1924	1924	1924	0
194	20250328	175900	47106245	1924	1924	1924	1924	0
195	20250328	175800	47106245	1924	1924	1924	1924	0
196	20250328	175700	47106245	1924	1924	1924	1924	0
197	20250328	175600	47106245	1924	1924	1924	1924	0
198	20250328	175500	47106245	1924	1924	1924	1924	0
199	20250328	175400	47106245	1924	1924	1924	1924	0
200	20250328	175300	47106245	1924	1924	1924	1924	0
201	20250328	175200	47106245	1924	1924	1924	1924	0
202	20250328	175100	47106245	1924	1924	1924	1924	0
203	20250328	175000	47106245	1924	1924	1924	1924	0
204	20250328	174900	47106245	1924	1924	1924	1924	0
205	20250328	174800	47106245	1924	1924	1924	1924	0
206	20250328	174700	47106245	1924	1924	1924	1924	0
207	20250328	174600	47106245	1924	1924	1924	1924	0
208	20250328	174500	47106245	1924	1924	1924	1924	0
209	20250328	174400	47106245	1924	1924	1924	1924	0
210	20250328	174300	47106245	1924	1924	1924	1924	0
211	20250328	174200	47106245	1924	1924	1924	1924	0
212	20250328	174100	47106245	1924	1924	1924	1924	274
213	20250328	174000	47106245	1924	1924	1924	1924	0
214	20250328	173900	47106245	1924	1924	1924	1924	0
215	20250328	173800	47106245	1924	1924	1924	1924	0
216	20250328	173700	47106245	1924	1924	1924	1924	0
217	20250328	173600	47106245	1924	1924	1924	1924	0
218	20250328	173500	47106245	1924	1924	1924	1924	0
219	20250328	173400	47106245	1924	1924	1924	1924	0
220	20250328	173300	47106245	1924	1924	1924	1924	0
221	20250328	173200	47106245	1924	1924	1924	1924	0
222	20250328	173100	47106245	1924	1924	1924	1924	0
223	20250328	173000	47106245	1924	1924	1924	1924	0
224	20250328	172900	47106245	1924	1924	1924	1924	0
225	20250328	172800	47106245	1924	1924	1924	1924	0
226	20250328	172700	47106245	1924	1924	1924	1924	0
227	20250328	172600	47106245	1924	1924	1924	1924	0
228	20250328	172500	47106245	1924	1924	1924	1924	0
229	20250328	172400	47106245	1924	1924	1924	1924	0
230	20250328	172300	47106245	1924	1924	1924	1924	0
231	20250328	172200	47106245	1924	1924	1924	1924	0
232	20250328	172100	47106245	1924	1924	1924	1924	0
233	20250328	172000	47106245	1924	1924	1924	1924	0
234	20250328	171900	47106245	1924	1924	1924	1924	0
235	20250328	171800	47106245	1924	1924	1924	1924	0
236	20250328	171700	47106245	1924	1924	1924	1924	0
237	20250328	171600	47106245	1924	1924	1924	1924	0
238	20250328	171500	47106245	1924	1924	1924	1924	0
239	20250328	171400	47106245	1924	1924	1924	1924	0
240	20250328	171300	47106245	1924	1924	1924	1924	0
241	20250328	171200	47106245	1924	1924	1924	1924	0
242	20250328	171100	47106245	1924	1924	1924	1924	274
243	20250328	171000	47106245	1924	1924	1924	1924	0
244	20250328	170900	47106245	1924	1924	1924	1924	0
245	20250328	170800	47106245	1924	1924	1924	1924	0
246	20250328	170700	47106245	1924	1924	1924	1924	0
247	20250328	170600	47106245	1924	1924	1924	1924	0
248	20250328	170500	47106245	1924	1924	1924	1924	0
249	20250328	170400	47106245	1924	1924	1924	1924	0
250	20250328	170300	47106245	1924	1924	1924	1924	0
251	20250328	170200	47106245	1924	1924	1924	1924	0
252	20250328	170100	47106245	1924	1924	1924	1924	0
253	20250328	170000	47106245	1924	1924	1924	1924	0
254	20250328	165900	47106245	1924	1924	1924	1924	0
255	20250328	165800	47106245	1924	1924	1924	1924	0
256	20250328	165700	47106245	1924	1924	1924	1924	0
257	20250328	165600	47106245	1924	1924	1924	1924	0
258	20250328	165500	47106245	1924	1924	1924	1924	0
259	20250328	165400	47106245	1924	1924	1924	1924	0
260	20250328	165300	47106245	1924	1924	1924	1924	0
261	20250328	165200	47106245	1924	1924	1924	1924	0
262	20250328	165100	47106245	1924	1924	1924	1924	0
263	20250328	165000	47106245	1924	1924	1924	1924	0
264	20250328	164900	47106245	1924	1924	1924	1924	0
265	20250328	164800	47106245	1924	1924	1924	1924	0
266	20250328	164700	47106245	1924	1924	1924	1924	0
267	20250328	164600	47106245	1924	1924	1924	1924	0
268	20250328	164500	47106245	1924	1924	1924	1924	0
269	20250328	164400	47106245	1924	1924	1924	1924	0
270	20250328	164300	47106245	1924	1924	1924	1924	0
271	20250328	164200	47106245	1924	1924	1924	1924	0
272	20250328	164100	47106245	1924	1924	1924	1924	274
273	20250328	164000	47106245	1924	1924	1924	1924	0
274	20250328	163900	47106245	1924	1924	1924	1924	0
275	20250328	163800	47106245	1924	1924	1924	1924	0
276	20250328	163700	47106245	1924	1924	1924	1924	0
277	20250328	163600	47106245	1924	1924	1924	1924	0
278	20250328	163500	47106245	1924	1924	1924	1924	0
279	20250328	163400	47106245	1924	1924	1924	1924	0
280	20250328	163300	47106245	1924	1924	1924	1924	0
281	20250328	163200	47106245	1924	1924	1924	1924	0
282	20250328	163100	47106245	1924	1924	1924	1924	0
283	20250328	163000	47106245	1924	1924	1924	1924	0
284	20250328	162900	47106245	1924	1924	1924	1924	0
285	20250328	162800	47106245	1924	1924	1924	1924	0
286	20250328	162700	47106245	1924	1924	1924	1924	0
287	20250328	162600	47106245	1924	1924	1924	1924	0
288	20250328	162500	47106245	1924	1924	1924	1924	0
289	20250328	162400	47106245	1924	1924	1924	1924	0
290	20250328	162300	47106245	1924	1924	1924	1924	0
291	20250328	162200	47106245	1924	1924	1924	1924	0
292	20250328	162100	47106245	1924	1924	1924	1924	0
293	20250328	162000	47106245	1924	1924	1924	1924	0
294	20250328	161900	47106245	1924	1924	1924	1924	0
295	20250328	161800	47106245	1924	1924	1924	1924	0
296	20250328	161700	47106245	1924	1924	1924	1924	0
297	20250328	161600	47106245	1924	1924	1924	1924	0
298	20250328	161500	47106245	1924	1924	1924	1924	0
299	20250328	161400	47106245	1924	1924	1924	1924	0
300	20250328	161300	47106245	1924	1924	1924	1924	0
301	20250328	161200	47106245	1924	1924	1924	1924	0
302	20250328	161100	47106245	1924	1924	1924	1924	274
303	20250328	161000	47106245	1924	1924	1924	1924	0
304	20250328	160900	47106245	1924	1924	1924	1924	0
305	20250328	160800	47106245	1924	1924	1924	1924	0
306	20250328	160700	47106245	1924	1924	1924	1924	0
307	20250328	160600	47106245	1924	1924	1924	1924	0
308	20250328	160500	47106245	1924	1924	1924	1924	0
309	20250328	160400	47106245	1924	1924	1924	1924	0
310	20250328	160300	47106245	1924	1924	1924	1924	0
311	20250328	160200	47106245	1924	1924	1924	1924	0
312	20250328	160100	47106245	1924	1924	1924	1924	0
313	20250328	160000	47106245	1924	1924	1924	1924	0
314	20250328	155900	47106245	1924	1924	1924	1924	0
315	20250328	155800	47106245	1924	1924	1924	1924	0
316	20250328	155700	47106245	1924	1924	1924	1924	0
317	20250328	155600	47106245	1924	1924	1924	1924	0
318	20250328	155500	47106245	1924	1924	1924	1924	0
319	20250328	155400	47106245	1924	1924	1924	1924	0
320	20250328	155300	47106245	1924	1924	1924	1924	0
321	20250328	155200	47106245	1924	1924	1924	1924	0
322	20250328	155100	47106245	1924	1924	1924	1924	0
323	20250328	155000	47106245	1924	1924	1924	1924	0
324	20250328	154900	47106245	1924	1924	1924	1924	0
325	20250328	154800	47106245	1924	1924	1924	1924	0
326	20250328	154700	47106245	1924	1924	1924	1924	0
327	20250328	154600	47106245	1924	1924	1924	1924	0
328	20250328	154500	47106245	1924	1924	1924	1924	0
329	20250328	154400	47106245	1924	1924	1924	1924	0
330	20250328	154300	47106245	1924	1924	1924	1924	0
331	20250328	154200	47106245	1924	1924	1924	1924	0
332	20250328	154100	47106245	1924	1924	1924	1924	274
333	20250328	154000	47106245	1924	1924	1924	1924	0
334	20250328	153900	47106245	1924	1924	1924	1924	0
335	20250328	153800	47106245	1924	1924	1924	1924	0
336	20250328	153700	47106245	1924	1924	1924	1924	0
337	20250328	153600	47106245	1924	1924	1924	1924	0
338	20250328	153500	47106245	1924	1924	1924	1924	0
339	20250328	153400	47106245	1924	1924	1924	1924	0
340	20250328	153300	47106245	1924	1924	1924	1924	0
341	20250328	153200	47106245	1924	1924	1924	1924	0
342	20250328	153100	47106245	1924	1924	1924	1924	0
343	20250328	153000	47106245	1924	1924	1924	1924	274
344	20250328	152900	46579069	1919	1919	1919	1919	0
345	20250328	152800	46579069	1919	1919	1919	1919	0
346	20250328	152700	46579069	1919	1919	1919	1919	0
347	20250328	152600	46579069	1919	1919	1919	1919	0
348	20250328	152500	46579069	1919	1919	1919	1919	0
349	20250328	152400	46579069	1919	1919	1919	1919	0
350	20250328	152300	46579069	1919	1919	1919	1919	0
351	20250328	152200	46579069	1919	1919	1919	1919	0
352	20250328	152100	46579069	1919	1919	1919	1919	0
353	20250328	152000	46579069	1919	1919	1919	1919	0
354	20250328	151900	46579069	1919	1919	1919	1919	0
355	20250328	151800	46579069	1919	1919	1919	1919	0
356	20250328	151700	46579069	1919	1892	1919	1892	61
357	20250328	151600	46463467	1920	1920	1920	1920	10
358	20250328	151500	46444267	1872	1872	1872	1872	56
359	20250328	151400	46339435	1925	1925	1925	1925	0
360	20250328	151300	46339435	1925	1925	1925	1925	0
361	20250328	151200	46339435	1925	1925	1925	1925	0
362	20250328	151100	46339435	1925	1925	1925	1925	0
363	20250328	151000	46339435	1925	1925	1925	1925	0
364	20250328	150900	46339435	1925	1918	1925	1918	105
365	20250328	150800	46137968	1899	1899	1899	1899	66
366	20250328	150700	46012634	1899	1899	1899	1899	100
367	20250328	150600	45822734	1899	1899	1899	1899	0
368	20250328	150500	45822734	1899	1899	1899	1899	0
369	20250328	150400	45822734	1899	1899	1899	1899	0
370	20250328	150300	45822734	1899	1899	1899	1899	0
371	20250328	150200	45822734	1899	1899	1899	1899	0
372	20250328	150100	45822734	1899	1899	1899	1899	0
373	20250328	150000	45822734	1899	1899	1899	1899	0
374	20250328	145900	45822734	1899	1899	1899	1899	0
375	20250328	145800	45822734	1899	1899	1899	1899	0
376	20250328	145700	45822734	1899	1899	1899	1899	0
377	20250328	145600	45822734	1899	1899	1899	1899	0
378	20250328	145500	45822734	1899	1899	1899	1899	0
379	20250328	145400	45822734	1899	1899	1899	1899	0
380	20250328	145300	45822734	1899	1899	1899	1899	0
381	20250328	145200	45822734	1899	1899	1899	1899	0
382	20250328	145100	45822734	1899	1899	1899	1899	0
383	20250328	145000	45822734	1899	1899	1899	1899	0
384	20250328	144900	45822734	1899	1899	1899	1899	0
385	20250328	144800	45822734	1899	1899	1899	1899	0
386	20250328	144700	45822734	1899	1899	1899	1899	0
387	20250328	144600	45822734	1899	1899	1899	1899	0
388	20250328	144500	45822734	1899	1895	1899	1895	5
389	20250328	144400	45813255	1895	1895	1895	1895	0
390	20250328	144300	45813255	1895	1895	1895	1895	0
391	20250328	144200	45813255	1895	1892	1895	1863	471
392	20250328	144100	44923591	1893	1893	1893	1893	0
393	20250328	144000	44923591	1893	1893	1893	1893	0
394	20250328	143900	44923591	1893	1893	1893	1893	0
395	20250328	143800	44923591	1893	1893	1893	1893	0
396	20250328	143700	44923591	1893	1893	1893	1893	0
397	20250328	143600	44923591	1893	1893	1893	1893	0
398	20250328	143500	44923591	1893	1893	1893	1893	0
399	20250328	143400	44923591	1893	1893	1893	1893	0
400	20250328	143300	44923591	1893	1893	1893	1893	0
401	20250328	143200	44923591	1893	1893	1893	1893	0
402	20250328	143100	44923591	1893	1893	1893	1893	0
403	20250328	143000	44923591	1893	1893	1893	1893	0
404	20250328	142900	44923591	1893	1893	1893	1893	0
405	20250328	142800	44923591	1893	1893	1893	1893	10
406	20250328	142700	44904661	1893	1893	1893	1893	0
407	20250328	142600	44904661	1893	1855	1893	1855	2
408	20250328	142500	44900913	1855	1855	1855	1855	0
409	20250328	142400	44900913	1855	1855	1855	1855	0
410	20250328	142300	44900913	1855	1855	1855	1855	0
411	20250328	142200	44900913	1855	1855	1855	1855	0
412	20250328	142100	44900913	1855	1855	1855	1855	0
413	20250328	142000	44900913	1855	1855	1855	1855	846
414	20250328	141900	43331583	1855	1858	1858	1855	154
415	20250328	141800	43045854	1857	1860	1860	1857	1000
416	20250328	141700	41187899	1860	1860	1860	1860	60
417	20250328	141600	41076299	1879	1879	1879	1879	1
418	20250328	141500	41074420	1898	1898	1898	1898	0
419	20250328	141400	41074420	1898	1879	1898	1879	89
420	20250328	141300	40906999	1879	1879	1879	1879	10
421	20250328	141200	40888209	1879	1876	1879	1876	35
422	20250328	141100	40822497	1860	1860	1860	1860	0
423	20250328	141000	40822497	1860	1860	1860	1860	0
424	20250328	140900	40822497	1860	1861	1861	1860	82
425	20250328	140800	40669902	1861	1861	1861	1861	560
426	20250328	140700	39627742	1861	1863	1863	1861	1000
427	20250328	140600	37766667	1867	1867	1867	1867	0
428	20250328	140500	37766667	1867	1871	1871	1866	1549
429	20250328	140400	34873919	1873	1879	1879	1873	311
430	20250328	140300	34290785	1880	1888	1888	1880	1135
431	20250328	140200	32155014	1889	1890	1890	1889	674
432	20250328	140100	30881820	1911	1910	1911	1910	101
433	20250328	140000	30688842	1910	1888	1910	1888	64
434	20250328	135900	30567610	1890	1890	1890	1890	0
435	20250328	135800	30567610	1890	1890	1890	1890	0
436	20250328	135700	30567610	1890	1890	1890	1890	0
437	20250328	135600	30567610	1890	1890	1890	1890	0
438	20250328	135500	30567610	1890	1890	1890	1890	0
439	20250328	135400	30567610	1890	1890	1890	1890	0
440	20250328	135300	30567610	1890	1890	1890	1890	0
441	20250328	135200	30567610	1890	1890	1890	1890	0
442	20250328	135100	30567610	1890	1890	1890	1890	0
443	20250328	135000	30567610	1890	1890	1890	1890	0
444	20250328	134900	30567610	1890	1890	1890	1890	0
445	20250328	134800	30567610	1890	1890	1890	1890	0
446	20250328	134700	30567610	1890	1890	1890	1890	0
447	20250328	134600	30567610	1890	1890	1890	1890	0
448	20250328	134500	30567610	1890	1890	1890	1890	0
449	20250328	134400	30567610	1890	1890	1890	1890	1
450	20250328	134300	30565720	1885	1889	1889	1885	5353
451	20250328	134200	20473771	1890	1890	1890	1890	0
452	20250328	134100	20473771	1890	1890	1890	1890	1
453	20250328	134000	20471881	1890	1890	1890	1890	0
454	20250328	133900	20471881	1890	1890	1890	1890	0
455	20250328	133800	20471881	1890	1890	1890	1890	0
456	20250328	133700	20471881	1890	1890	1890	1890	1
457	20250328	133600	20469991	1890	1890	1890	1890	0
458	20250328	133500	20469991	1890	1890	1890	1890	0
459	20250328	133400	20469991	1890	1890	1890	1890	1
460	20250328	133300	20468101	1889	1889	1889	1889	0
461	20250328	133200	20468101	1889	1889	1889	1889	0
462	20250328	133100	20468101	1889	1889	1889	1889	0
463	20250328	133000	20468101	1889	1889	1889	1889	6
464	20250328	132900	20456767	1889	1889	1889	1889	0
465	20250328	132800	20456767	1889	1889	1889	1889	0
466	20250328	132700	20456767	1889	1889	1889	1889	0
467	20250328	132600	20456767	1889	1889	1889	1889	0
468	20250328	132500	20456767	1889	1889	1889	1889	0
469	20250328	132400	20456767	1889	1889	1889	1889	0
470	20250328	132300	20456767	1889	1889	1889	1889	0
471	20250328	132200	20456767	1889	1889	1889	1889	0
472	20250328	132100	20456767	1889	1889	1889	1889	0
473	20250328	132000	20456767	1889	1889	1889	1889	0
474	20250328	131900	20456767	1889	1889	1889	1889	0
475	20250328	131800	20456767	1889	1889	1889	1889	0
476	20250328	131700	20456767	1889	1889	1889	1889	0
477	20250328	131600	20456767	1889	1889	1889	1889	0
478	20250328	131500	20456767	1889	1889	1889	1889	0
479	20250328	131400	20456767	1889	1889	1889	1889	0
480	20250328	131300	20456767	1889	1889	1889	1889	0
481	20250328	131200	20456767	1889	1889	1889	1889	0
482	20250328	131100	20456767	1889	1889	1889	1889	0
483	20250328	131000	20456767	1889	1889	1889	1889	0
484	20250328	130900	20456767	1889	1889	1889	1889	0
485	20250328	130800	20456767	1889	1889	1889	1889	0
486	20250328	130700	20456767	1889	1889	1889	1889	0
487	20250328	130600	20456767	1889	1889	1889	1889	0
488	20250328	130500	20456767	1889	1889	1889	1889	0
489	20250328	130400	20456767	1889	1889	1889	1889	0
490	20250328	130300	20456767	1889	1889	1889	1889	0
491	20250328	130200	20456767	1889	1889	1889	1889	0
492	20250328	130100	20456767	1889	1889	1889	1889	0
493	20250328	130000	20456767	1889	1889	1889	1889	2
494	20250328	125900	20452989	1889	1889	1889	1889	0
495	20250328	125800	20452989	1889	1889	1889	1889	0
496	20250328	125700	20452989	1889	1889	1889	1889	0
497	20250328	125600	20452989	1889	1889	1889	1889	0
498	20250328	125500	20452989	1889	1889	1889	1889	0
499	20250328	125400	20452989	1889	1889	1889	1889	0
500	20250328	125300	20452989	1889	1889	1889	1889	0
501	20250328	125200	20452989	1889	1889	1889	1889	0
502	20250328	125100	20452989	1889	1889	1889	1889	40
503	20250328	125000	20377429	1889	1889	1889	1889	0
504	20250328	124900	20377429	1889	1889	1889	1889	0
505	20250328	124800	20377429	1889	1889	1889	1889	0
506	20250328	124700	20377429	1889	1889	1889	1889	0
507	20250328	124600	20377429	1889	1889	1889	1889	0
508	20250328	124500	20377429	1889	1889	1889	1889	0
509	20250328	124400	20377429	1889	1889	1889	1889	0
510	20250328	124300	20377429	1889	1889	1889	1889	0
511	20250328	124200	20377429	1889	1889	1889	1889	0
512	20250328	124100	20377429	1889	1889	1889	1889	34
513	20250328	124000	20313203	1890	1890	1890	1890	0
514	20250328	123900	20313203	1890	1890	1890	1890	0
515	20250328	123800	20313203	1890	1890	1890	1890	0
516	20250328	123700	20313203	1890	1890	1890	1890	0
517	20250328	123600	20313203	1890	1890	1890	1890	0
518	20250328	123500	20313203	1890	1890	1890	1890	0
519	20250328	123400	20313203	1890	1890	1890	1890	0
520	20250328	123300	20313203	1890	1890	1890	1890	0
521	20250328	123200	20313203	1890	1890	1890	1890	0
522	20250328	123100	20313203	1890	1890	1890	1890	0
523	20250328	123000	20313203	1890	1889	1890	1889	2
524	20250328	122900	20309424	1890	1890	1890	1890	0
525	20250328	122800	20309424	1890	1890	1890	1890	0
526	20250328	122700	20309424	1890	1890	1890	1890	0
527	20250328	122600	20309424	1890	1890	1890	1890	6
528	20250328	122500	20298084	1890	1890	1890	1890	4
529	20250328	122400	20290524	1890	1890	1890	1890	0
530	20250328	122300	20290524	1890	1891	1891	1890	176
531	20250328	122200	19957876	1891	1891	1891	1891	3000
532	20250328	122100	14284876	1892	1892	1892	1892	0
533	20250328	122000	14284876	1892	1892	1892	1892	0
534	20250328	121900	14284876	1892	1892	1892	1892	5
535	20250328	121800	14275416	1892	1893	1893	1892	1261
536	20250328	121700	11888604	1892	1892	1892	1892	0
537	20250328	121600	11888604	1892	1892	1892	1892	0
538	20250328	121500	11888604	1892	1892	1892	1892	0
539	20250328	121400	11888604	1892	1892	1892	1892	0
540	20250328	121300	11888604	1892	1892	1892	1892	0
541	20250328	121200	11888604	1892	1892	1892	1892	10
542	20250328	121100	11869684	1910	1910	1910	1910	0
543	20250328	121000	11869684	1910	1910	1910	1910	0
544	20250328	120900	11869684	1910	1910	1910	1910	0
545	20250328	120800	11869684	1910	1910	1910	1910	0
546	20250328	120700	11869684	1910	1910	1910	1910	0
547	20250328	120600	11869684	1910	1910	1910	1910	0
548	20250328	120500	11869684	1910	1910	1910	1910	0
549	20250328	120400	11869684	1910	1910	1910	1910	0
550	20250328	120300	11869684	1910	1910	1910	1910	0
551	20250328	120200	11869684	1910	1910	1910	1910	0
552	20250328	120100	11869684	1910	1910	1910	1910	0
553	20250328	120000	11869684	1910	1910	1910	1910	0
554	20250328	115900	11869684	1910	1910	1910	1910	0
555	20250328	115800	11869684	1910	1910	1910	1910	0
556	20250328	115700	11869684	1910	1910	1910	1910	0
557	20250328	115600	11869684	1910	1910	1910	1910	0
558	20250328	115500	11869684	1910	1910	1910	1910	0
559	20250328	115400	11869684	1910	1910	1910	1910	0
560	20250328	115300	11869684	1910	1910	1910	1910	0
561	20250328	115200	11869684	1910	1910	1910	1910	0
562	20250328	115100	11869684	1910	1910	1910	1910	0
563	20250328	115000	11869684	1910	1910	1910	1910	0
564	20250328	114900	11869684	1910	1910	1910	1910	0
565	20250328	114800	11869684	1910	1910	1910	1910	0
566	20250328	114700	11869684	1910	1910	1910	1910	0
567	20250328	114600	11869684	1910	1910	1910	1910	0
568	20250328	114500	11869684	1910	1910	1910	1910	0
569	20250328	114400	11869684	1910	1910	1910	1910	0
570	20250328	114300	11869684	1910	1910	1910	1910	0
571	20250328	114200	11869684	1910	1910	1910	1910	0
572	20250328	114100	11869684	1910	1909	1910	1909	2
573	20250328	114000	11865865	1889	1889	1889	1889	0
574	20250328	113900	11865865	1889	1889	1889	1889	0
575	20250328	113800	11865865	1889	1889	1889	1889	0
576	20250328	113700	11865865	1889	1889	1889	1889	0
577	20250328	113600	11865865	1889	1889	1889	1889	0
578	20250328	113500	11865865	1889	1889	1889	1889	0
579	20250328	113400	11865865	1889	1889	1889	1889	0
580	20250328	113300	11865865	1889	1889	1889	1889	0
581	20250328	113200	11865865	1889	1889	1889	1889	0
582	20250328	113100	11865865	1889	1908	1908	1889	2
583	20250328	113000	11862068	1897	1897	1897	1897	0
584	20250328	112900	11862068	1897	1897	1897	1897	0
585	20250328	112800	11862068	1897	1897	1897	1897	0
586	20250328	112700	11862068	1897	1897	1897	1897	0
587	20250328	112600	11862068	1897	1897	1897	1897	0
588	20250328	112500	11862068	1897	1897	1897	1897	0
589	20250328	112400	11862068	1897	1897	1897	1897	0
590	20250328	112300	11862068	1897	1897	1897	1897	0
591	20250328	112200	11862068	1897	1897	1897	1897	0
592	20250328	112100	11862068	1897	1897	1897	1897	0
593	20250328	112000	11862068	1897	1897	1897	1897	0
594	20250328	111900	11862068	1897	1895	1897	1895	962
595	20250328	111800	10038212	1890	1890	1890	1890	0
596	20250328	111700	10038212	1890	1890	1890	1890	0
597	20250328	111600	10038212	1890	1890	1890	1890	0
598	20250328	111500	10038212	1890	1895	1895	1890	186
599	20250328	111400	9686242	1895	1895	1895	1895	0
600	20250328	111300	9686242	1895	1895	1895	1895	0
601	20250328	111200	9686242	1895	1895	1895	1895	0
602	20250328	111100	9686242	1895	1895	1895	1895	0
603	20250328	111000	9686242	1895	1895	1895	1895	0
604	20250328	110900	9686242	1895	1896	1896	1895	123
605	20250328	110800	9453152	1896	1896	1896	1896	0
606	20250328	110700	9453152	1896	1896	1896	1896	0
607	20250328	110600	9453152	1896	1896	1896	1896	0
608	20250328	110500	9453152	1896	1896	1896	1896	0
609	20250328	110400	9453152	1896	1896	1896	1896	0
610	20250328	110300	9453152	1896	1896	1896	1896	0
611	20250328	110200	9453152	1896	1896	1896	1896	0
612	20250328	110100	9453152	1896	1896	1896	1896	0
613	20250328	110000	9453152	1896	1897	1897	1896	311
614	20250328	105900	8863262	1897	1897	1897	1897	0
615	20250328	105800	8863262	1897	1897	1897	1897	0
616	20250328	105700	8863262	1897	1897	1897	1897	0
617	20250328	105600	8863262	1897	1897	1897	1897	0
618	20250328	105500	8863262	1897	1897	1897	1897	0
619	20250328	105400	8863262	1897	1897	1897	1897	0
620	20250328	105300	8863262	1897	1897	1897	1897	0
621	20250328	105200	8863262	1897	1897	1897	1897	0
622	20250328	105100	8863262	1897	1897	1897	1897	0
623	20250328	105000	8863262	1897	1897	1897	1897	0
624	20250328	104900	8863262	1897	1897	1897	1897	0
625	20250328	104800	8863262	1897	1897	1897	1897	0
626	20250328	104700	8863262	1897	1897	1897	1897	0
627	20250328	104600	8863262	1897	1897	1897	1897	0
628	20250328	104500	8863262	1897	1897	1897	1897	0
629	20250328	104400	8863262	1897	1897	1897	1897	0
630	20250328	104300	8863262	1897	1897	1897	1897	0
631	20250328	104200	8863262	1897	1897	1897	1897	0
632	20250328	104100	8863262	1897	1897	1897	1897	0
633	20250328	104000	8863262	1897	1897	1897	1897	0
634	20250328	103900	8863262	1897	1897	1897	1897	0
635	20250328	103800	8863262	1897	1897	1897	1897	0
636	20250328	103700	8863262	1897	1897	1897	1897	0
637	20250328	103600	8863262	1897	1897	1897	1897	0
638	20250328	103500	8863262	1897	1897	1897	1897	0
639	20250328	103400	8863262	1897	1897	1897	1897	0
640	20250328	103300	8863262	1897	1897	1897	1897	0
641	20250328	103200	8863262	1897	1897	1897	1897	0
642	20250328	103100	8863262	1897	1897	1897	1897	0
643	20250328	103000	8863262	1897	1897	1897	1897	0
644	20250328	102900	8863262	1897	1897	1897	1897	0
645	20250328	102800	8863262	1897	1897	1897	1897	0
646	20250328	102700	8863262	1897	1897	1897	1897	0
647	20250328	102600	8863262	1897	1897	1897	1897	0
648	20250328	102500	8863262	1897	1897	1897	1897	0
649	20250328	102400	8863262	1897	1897	1897	1897	0
650	20250328	102300	8863262	1897	1897	1897	1897	0
651	20250328	102200	8863262	1897	1897	1897	1897	0
652	20250328	102100	8863262	1897	1897	1897	1897	0
653	20250328	102000	8863262	1897	1897	1897	1897	0
654	20250328	101900	8863262	1897	1897	1897	1897	0
655	20250328	101800	8863262	1897	1897	1897	1897	0
656	20250328	101700	8863262	1897	1897	1897	1897	0
657	20250328	101600	8863262	1897	1897	1897	1897	0
658	20250328	101500	8863262	1897	1897	1897	1897	0
659	20250328	101400	8863262	1897	1897	1897	1897	0
660	20250328	101300	8863262	1897	1897	1897	1897	0
661	20250328	101200	8863262	1897	1897	1897	1897	0
662	20250328	101100	8863262	1897	1897	1897	1897	20
663	20250328	101000	8825322	1897	1897	1897	1897	0
664	20250328	100900	8825322	1897	1897	1897	1897	0
665	20250328	100800	8825322	1897	1895	1897	1895	9
666	20250328	100700	8808265	1897	1898	1898	1897	1479
667	20250328	100600	6002301	1910	1910	1910	1910	0
668	20250328	100500	6002301	1910	1910	1910	1910	0
669	20250328	100400	6002301	1910	1910	1910	1910	0
670	20250328	100300	6002301	1910	1910	1910	1910	0
671	20250328	100200	6002301	1910	1910	1911	1898	11
672	20250328	100100	5981386	1898	1898	1898	1898	37
673	20250328	100000	5911160	1899	1899	1899	1899	0
674	20250328	095900	5911160	1899	1903	1903	1898	1946
675	20250328	095800	2216491	1928	1928	1928	1928	0
676	20250328	095700	2216491	1928	1928	1928	1928	0
677	20250328	095600	2216491	1928	1928	1928	1928	0
678	20250328	095500	2216491	1928	1928	1928	1928	0
679	20250328	095400	2216491	1928	1928	1928	1928	0
680	20250328	095300	2216491	1928	1928	1928	1928	0
681	20250328	095200	2216491	1928	1928	1928	1928	0
682	20250328	095100	2216491	1928	1905	1928	1905	81
683	20250328	095000	2060842	1904	1908	1908	1904	217
684	20250328	094900	1647440	1930	1930	1930	1930	0
685	20250328	094800	1647440	1930	1930	1930	1930	0
686	20250328	094700	1647440	1930	1930	1930	1930	0
687	20250328	094600	1647440	1930	1930	1930	1930	0
688	20250328	094500	1647440	1930	1930	1930	1930	0
689	20250328	094400	1647440	1930	1930	1930	1930	0
690	20250328	094300	1647440	1930	1930	1930	1930	0
691	20250328	094200	1647440	1930	1930	1930	1930	0
692	20250328	094100	1647440	1930	1930	1930	1930	0
693	20250328	094000	1647440	1930	1930	1930	1930	0
694	20250328	093900	1647440	1930	1930	1930	1930	0
695	20250328	093800	1647440	1930	1930	1930	1930	0
696	20250328	093700	1647440	1930	1930	1930	1930	0
697	20250328	093600	1647440	1930	1930	1930	1930	0
698	20250328	093500	1647440	1930	1930	1930	1930	0
699	20250328	093400	1647440	1930	1928	1930	1928	558
700	20250328	093300	571029	1929	1929	1929	1929	1
701	20250328	093200	569100	1897	1897	1897	1897	0
702	20250328	093100	569100	1897	1897	1897	1897	0
703	20250328	093000	569100	1897	1897	1897	1897	0
704	20250328	092900	569100	1897	1897	1897	1897	0
705	20250328	092800	569100	1897	1897	1897	1897	0
706	20250328	092700	569100	1897	1897	1897	1897	0
707	20250328	092600	569100	1897	1897	1897	1897	0
708	20250328	092500	569100	1897	1897	1897	1897	0
709	20250328	092400	569100	1897	1897	1897	1897	0
710	20250328	092300	569100	1897	1897	1897	1897	0
711	20250328	092200	569100	1897	1897	1897	1897	0
712	20250328	092100	569100	1897	1897	1897	1897	0
713	20250328	092000	569100	1897	1897	1897	1897	0
714	20250328	091900	569100	1897	1897	1897	1897	0
715	20250328	091800	569100	1897	1897	1897	1897	0
716	20250328	091700	569100	1897	1897	1897	1897	0
717	20250328	091600	569100	1897	1897	1897	1897	0
718	20250328	091500	569100	1897	1897	1897	1897	0
719	20250328	091400	569100	1897	1897	1897	1897	0
720	20250328	091300	569100	1897	1897	1897	1897	0
721	20250328	091200	569100	1897	1897	1897	1897	0
722	20250328	091100	569100	1897	1897	1897	1897	0
723	20250328	091000	569100	1897	1897	1897	1897	0
724	20250328	090900	569100	1897	1897	1897	1897	0
725	20250328	090800	569100	1897	1897	1897	1897	0
726	20250328	090700	569100	1897	1897	1897	1897	0
727	20250328	090600	569100	1897	1897	1897	1897	0
728	20250328	090500	569100	1897	1897	1897	1897	0
729	20250328	090400	569100	1897	1897	1897	1897	0
730	20250328	090300	569100	1897	1897	1897	1897	0
731	20250328	090200	569100	1897	1897	1897	1897	0
732	20250328	090100	569100	1897	1897	1897	1897	0
733	20250328	090000	569100	1897	1897	1897	1897	300