KissMeData/338100/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	211800	35302352	4445	4445	4445	4445	64
3	20250326	211700	35302352	4445	4445	4445	4445	0
4	20250326	211600	35302352	4445	4445	4445	4445	0
5	20250326	211500	35302352	4445	4445	4445	4445	0
6	20250326	211400	35302352	4445	4445	4445	4445	0
7	20250326	211300	35302352	4445	4445	4445	4445	0
8	20250326	211200	35302352	4445	4445	4445	4445	0
9	20250326	211100	35302352	4445	4445	4445	4445	0
10	20250326	211000	35302352	4445	4445	4445	4445	0
11	20250326	210900	35302352	4445	4445	4445	4445	0
12	20250326	210800	35302352	4445	4445	4445	4445	0
13	20250326	210700	35302352	4445	4445	4445	4445	0
14	20250326	210600	35302352	4445	4445	4445	4445	0
15	20250326	210500	35302352	4445	4445	4445	4445	0
16	20250326	210400	35302352	4445	4445	4445	4445	0
17	20250326	210300	35302352	4445	4445	4445	4445	0
18	20250326	210200	35302352	4445	4445	4445	4445	0
19	20250326	210100	35302352	4445	4445	4445	4445	0
20	20250326	210000	35302352	4445	4445	4445	4445	0
21	20250326	205900	35302352	4445	4445	4445	4445	0
22	20250326	205800	35302352	4445	4445	4445	4445	0
23	20250326	205700	35302352	4445	4445	4445	4445	0
24	20250326	205600	35302352	4445	4445	4445	4445	0
25	20250326	205500	35302352	4445	4445	4445	4445	0
26	20250326	205400	35302352	4445	4445	4445	4445	0
27	20250326	205300	35302352	4445	4445	4445	4445	0
28	20250326	205200	35302352	4445	4445	4445	4445	0
29	20250326	205100	35302352	4445	4445	4445	4445	0
30	20250326	205000	35302352	4445	4445	4445	4445	0
31	20250326	204900	35302352	4445	4445	4445	4445	0
32	20250326	204800	35302352	4445	4445	4445	4445	64
33	20250326	204700	35302352	4445	4445	4445	4445	0
34	20250326	204600	35302352	4445	4445	4445	4445	0
35	20250326	204500	35302352	4445	4445	4445	4445	0
36	20250326	204400	35302352	4445	4445	4445	4445	0
37	20250326	204300	35302352	4445	4445	4445	4445	0
38	20250326	204200	35302352	4445	4445	4445	4445	0
39	20250326	204100	35302352	4445	4445	4445	4445	0
40	20250326	204000	35302352	4445	4445	4445	4445	0
41	20250326	203900	35302352	4445	4445	4445	4445	0
42	20250326	203800	35302352	4445	4445	4445	4445	0
43	20250326	203700	35302352	4445	4445	4445	4445	0
44	20250326	203600	35302352	4445	4445	4445	4445	0
45	20250326	203500	35302352	4445	4445	4445	4445	0
46	20250326	203400	35302352	4445	4445	4445	4445	0
47	20250326	203300	35302352	4445	4445	4445	4445	0
48	20250326	203200	35302352	4445	4445	4445	4445	0
49	20250326	203100	35302352	4445	4445	4445	4445	0
50	20250326	203000	35302352	4445	4445	4445	4445	0
51	20250326	202900	35302352	4445	4445	4445	4445	0
52	20250326	202800	35302352	4445	4445	4445	4445	0
53	20250326	202700	35302352	4445	4445	4445	4445	0
54	20250326	202600	35302352	4445	4445	4445	4445	0
55	20250326	202500	35302352	4445	4445	4445	4445	0
56	20250326	202400	35302352	4445	4445	4445	4445	0
57	20250326	202300	35302352	4445	4445	4445	4445	0
58	20250326	202200	35302352	4445	4445	4445	4445	0
59	20250326	202100	35302352	4445	4445	4445	4445	0
60	20250326	202000	35302352	4445	4445	4445	4445	0
61	20250326	201900	35302352	4445	4445	4445	4445	0
62	20250326	201800	35302352	4445	4445	4445	4445	64
63	20250326	201700	35302352	4445	4445	4445	4445	0
64	20250326	201600	35302352	4445	4445	4445	4445	0
65	20250326	201500	35302352	4445	4445	4445	4445	0
66	20250326	201400	35302352	4445	4445	4445	4445	0
67	20250326	201300	35302352	4445	4445	4445	4445	0
68	20250326	201200	35302352	4445	4445	4445	4445	0
69	20250326	201100	35302352	4445	4445	4445	4445	0
70	20250326	201000	35302352	4445	4445	4445	4445	0
71	20250326	200900	35302352	4445	4445	4445	4445	0
72	20250326	200800	35302352	4445	4445	4445	4445	0
73	20250326	200700	35302352	4445	4445	4445	4445	0
74	20250326	200600	35302352	4445	4445	4445	4445	0
75	20250326	200500	35302352	4445	4445	4445	4445	0
76	20250326	200400	35302352	4445	4445	4445	4445	0
77	20250326	200300	35302352	4445	4445	4445	4445	0
78	20250326	200200	35302352	4445	4445	4445	4445	0
79	20250326	200100	35302352	4445	4445	4445	4445	0
80	20250326	200000	35302352	4445	4445	4445	4445	0
81	20250326	195900	35302352	4445	4445	4445	4445	0
82	20250326	195800	35302352	4445	4445	4445	4445	0
83	20250326	195700	35302352	4445	4445	4445	4445	0
84	20250326	195600	35302352	4445	4445	4445	4445	0
85	20250326	195500	35302352	4445	4445	4445	4445	0
86	20250326	195400	35302352	4445	4445	4445	4445	0
87	20250326	195300	35302352	4445	4445	4445	4445	0
88	20250326	195200	35302352	4445	4445	4445	4445	0
89	20250326	195100	35302352	4445	4445	4445	4445	0
90	20250326	195000	35302352	4445	4445	4445	4445	0
91	20250326	194900	35302352	4445	4445	4445	4445	0
92	20250326	194800	35302352	4445	4445	4445	4445	64
93	20250326	194700	35302352	4445	4445	4445	4445	0
94	20250326	194600	35302352	4445	4445	4445	4445	0
95	20250326	194500	35302352	4445	4445	4445	4445	0
96	20250326	194400	35302352	4445	4445	4445	4445	0
97	20250326	194300	35302352	4445	4445	4445	4445	0
98	20250326	194200	35302352	4445	4445	4445	4445	0
99	20250326	194100	35302352	4445	4445	4445	4445	0
100	20250326	194000	35302352	4445	4445	4445	4445	0
101	20250326	193900	35302352	4445	4445	4445	4445	0
102	20250326	193800	35302352	4445	4445	4445	4445	0
103	20250326	193700	35302352	4445	4445	4445	4445	0
104	20250326	193600	35302352	4445	4445	4445	4445	0
105	20250326	193500	35302352	4445	4445	4445	4445	0
106	20250326	193400	35302352	4445	4445	4445	4445	0
107	20250326	193300	35302352	4445	4445	4445	4445	0
108	20250326	193200	35302352	4445	4445	4445	4445	0
109	20250326	193100	35302352	4445	4445	4445	4445	0
110	20250326	193000	35302352	4445	4445	4445	4445	0
111	20250326	192900	35302352	4445	4445	4445	4445	0
112	20250326	192800	35302352	4445	4445	4445	4445	0
113	20250326	192700	35302352	4445	4445	4445	4445	0
114	20250326	192600	35302352	4445	4445	4445	4445	0
115	20250326	192500	35302352	4445	4445	4445	4445	0
116	20250326	192400	35302352	4445	4445	4445	4445	0
117	20250326	192300	35302352	4445	4445	4445	4445	0
118	20250326	192200	35302352	4445	4445	4445	4445	0
119	20250326	192100	35302352	4445	4445	4445	4445	0
120	20250326	192000	35302352	4445	4445	4445	4445	0
121	20250326	191900	35302352	4445	4445	4445	4445	0
122	20250326	191800	35302352	4445	4445	4445	4445	64
123	20250326	191700	35302352	4445	4445	4445	4445	0
124	20250326	191600	35302352	4445	4445	4445	4445	0
125	20250326	191500	35302352	4445	4445	4445	4445	0
126	20250326	191400	35302352	4445	4445	4445	4445	0
127	20250326	191300	35302352	4445	4445	4445	4445	0
128	20250326	191200	35302352	4445	4445	4445	4445	0
129	20250326	191100	35302352	4445	4445	4445	4445	0
130	20250326	191000	35302352	4445	4445	4445	4445	0
131	20250326	190900	35302352	4445	4445	4445	4445	0
132	20250326	190800	35302352	4445	4445	4445	4445	0
133	20250326	190700	35302352	4445	4445	4445	4445	0
134	20250326	190600	35302352	4445	4445	4445	4445	0
135	20250326	190500	35302352	4445	4445	4445	4445	0
136	20250326	190400	35302352	4445	4445	4445	4445	0
137	20250326	190300	35302352	4445	4445	4445	4445	0
138	20250326	190200	35302352	4445	4445	4445	4445	0
139	20250326	190100	35302352	4445	4445	4445	4445	0
140	20250326	190000	35302352	4445	4445	4445	4445	0
141	20250326	185900	35302352	4445	4445	4445	4445	0
142	20250326	185800	35302352	4445	4445	4445	4445	0
143	20250326	185700	35302352	4445	4445	4445	4445	0
144	20250326	185600	35302352	4445	4445	4445	4445	0
145	20250326	185500	35302352	4445	4445	4445	4445	0
146	20250326	185400	35302352	4445	4445	4445	4445	0
147	20250326	185300	35302352	4445	4445	4445	4445	0
148	20250326	185200	35302352	4445	4445	4445	4445	0
149	20250326	185100	35302352	4445	4445	4445	4445	0
150	20250326	185000	35302352	4445	4445	4445	4445	0
151	20250326	184900	35302352	4445	4445	4445	4445	0
152	20250326	184800	35302352	4445	4445	4445	4445	64
153	20250326	184700	35302352	4445	4445	4445	4445	0
154	20250326	184600	35302352	4445	4445	4445	4445	0
155	20250326	184500	35302352	4445	4445	4445	4445	0
156	20250326	184400	35302352	4445	4445	4445	4445	0
157	20250326	184300	35302352	4445	4445	4445	4445	0
158	20250326	184200	35302352	4445	4445	4445	4445	0
159	20250326	184100	35302352	4445	4445	4445	4445	0
160	20250326	184000	35302352	4445	4445	4445	4445	0
161	20250326	183900	35302352	4445	4445	4445	4445	0
162	20250326	183800	35302352	4445	4445	4445	4445	0
163	20250326	183700	35302352	4445	4445	4445	4445	0
164	20250326	183600	35302352	4445	4445	4445	4445	0
165	20250326	183500	35302352	4445	4445	4445	4445	0
166	20250326	183400	35302352	4445	4445	4445	4445	0
167	20250326	183300	35302352	4445	4445	4445	4445	0
168	20250326	183200	35302352	4445	4445	4445	4445	0
169	20250326	183100	35302352	4445	4445	4445	4445	0
170	20250326	183000	35302352	4445	4445	4445	4445	0
171	20250326	182900	35302352	4445	4445	4445	4445	0
172	20250326	182800	35302352	4445	4445	4445	4445	0
173	20250326	182700	35302352	4445	4445	4445	4445	0
174	20250326	182600	35302352	4445	4445	4445	4445	0
175	20250326	182500	35302352	4445	4445	4445	4445	0
176	20250326	182400	35302352	4445	4445	4445	4445	0
177	20250326	182300	35302352	4445	4445	4445	4445	0
178	20250326	182200	35302352	4445	4445	4445	4445	0
179	20250326	182100	35302352	4445	4445	4445	4445	0
180	20250326	182000	35302352	4445	4445	4445	4445	0
181	20250326	181900	35302352	4445	4445	4445	4445	0
182	20250326	181800	35302352	4445	4445	4445	4445	64
183	20250326	181700	35302352	4445	4445	4445	4445	0
184	20250326	181600	35302352	4445	4445	4445	4445	0
185	20250326	181500	35302352	4445	4445	4445	4445	0
186	20250326	181400	35302352	4445	4445	4445	4445	0
187	20250326	181300	35302352	4445	4445	4445	4445	0
188	20250326	181200	35302352	4445	4445	4445	4445	0
189	20250326	181100	35302352	4445	4445	4445	4445	0
190	20250326	181000	35302352	4445	4445	4445	4445	0
191	20250326	180900	35302352	4445	4445	4445	4445	0
192	20250326	180800	35302352	4445	4445	4445	4445	0
193	20250326	180700	35302352	4445	4445	4445	4445	0
194	20250326	180600	35302352	4445	4445	4445	4445	0
195	20250326	180500	35302352	4445	4445	4445	4445	0
196	20250326	180400	35302352	4445	4445	4445	4445	0
197	20250326	180300	35302352	4445	4445	4445	4445	0
198	20250326	180200	35302352	4445	4445	4445	4445	0
199	20250326	180100	35302352	4445	4445	4445	4445	0
200	20250326	180000	35302352	4445	4445	4445	4445	0
201	20250326	175900	35302352	4445	4445	4445	4445	0
202	20250326	175800	35302352	4445	4445	4445	4445	0
203	20250326	175700	35302352	4445	4445	4445	4445	0
204	20250326	175600	35302352	4445	4445	4445	4445	0
205	20250326	175500	35302352	4445	4445	4445	4445	0
206	20250326	175400	35302352	4445	4445	4445	4445	0
207	20250326	175300	35302352	4445	4445	4445	4445	0
208	20250326	175200	35302352	4445	4445	4445	4445	0
209	20250326	175100	35302352	4445	4445	4445	4445	0
210	20250326	175000	35302352	4445	4445	4445	4445	0
211	20250326	174900	35302352	4445	4445	4445	4445	0
212	20250326	174800	35302352	4445	4445	4445	4445	64
213	20250326	174700	35302352	4445	4445	4445	4445	0
214	20250326	174600	35302352	4445	4445	4445	4445	0
215	20250326	174500	35302352	4445	4445	4445	4445	0
216	20250326	174400	35302352	4445	4445	4445	4445	0
217	20250326	174300	35302352	4445	4445	4445	4445	0
218	20250326	174200	35302352	4445	4445	4445	4445	0
219	20250326	174100	35302352	4445	4445	4445	4445	0
220	20250326	174000	35302352	4445	4445	4445	4445	0
221	20250326	173900	35302352	4445	4445	4445	4445	0
222	20250326	173800	35302352	4445	4445	4445	4445	0
223	20250326	173700	35302352	4445	4445	4445	4445	0
224	20250326	173600	35302352	4445	4445	4445	4445	0
225	20250326	173500	35302352	4445	4445	4445	4445	0
226	20250326	173400	35302352	4445	4445	4445	4445	0
227	20250326	173300	35302352	4445	4445	4445	4445	0
228	20250326	173200	35302352	4445	4445	4445	4445	0
229	20250326	173100	35302352	4445	4445	4445	4445	0
230	20250326	173000	35302352	4445	4445	4445	4445	0
231	20250326	172900	35302352	4445	4445	4445	4445	0
232	20250326	172800	35302352	4445	4445	4445	4445	0
233	20250326	172700	35302352	4445	4445	4445	4445	0
234	20250326	172600	35302352	4445	4445	4445	4445	0
235	20250326	172500	35302352	4445	4445	4445	4445	0
236	20250326	172400	35302352	4445	4445	4445	4445	0
237	20250326	172300	35302352	4445	4445	4445	4445	0
238	20250326	172200	35302352	4445	4445	4445	4445	0
239	20250326	172100	35302352	4445	4445	4445	4445	0
240	20250326	172000	35302352	4445	4445	4445	4445	0
241	20250326	171900	35302352	4445	4445	4445	4445	0
242	20250326	171800	35302352	4445	4445	4445	4445	64
243	20250326	171700	35302352	4445	4445	4445	4445	0
244	20250326	171600	35302352	4445	4445	4445	4445	0
245	20250326	171500	35302352	4445	4445	4445	4445	0
246	20250326	171400	35302352	4445	4445	4445	4445	0
247	20250326	171300	35302352	4445	4445	4445	4445	0
248	20250326	171200	35302352	4445	4445	4445	4445	0
249	20250326	171100	35302352	4445	4445	4445	4445	0
250	20250326	171000	35302352	4445	4445	4445	4445	0
251	20250326	170900	35302352	4445	4445	4445	4445	0
252	20250326	170800	35302352	4445	4445	4445	4445	0
253	20250326	170700	35302352	4445	4445	4445	4445	0
254	20250326	170600	35302352	4445	4445	4445	4445	0
255	20250326	170500	35302352	4445	4445	4445	4445	0
256	20250326	170400	35302352	4445	4445	4445	4445	0
257	20250326	170300	35302352	4445	4445	4445	4445	0
258	20250326	170200	35302352	4445	4445	4445	4445	0
259	20250326	170100	35302352	4445	4445	4445	4445	0
260	20250326	170000	35302352	4445	4445	4445	4445	0
261	20250326	165900	35302352	4445	4445	4445	4445	0
262	20250326	165800	35302352	4445	4445	4445	4445	0
263	20250326	165700	35302352	4445	4445	4445	4445	0
264	20250326	165600	35302352	4445	4445	4445	4445	0
265	20250326	165500	35302352	4445	4445	4445	4445	0
266	20250326	165400	35302352	4445	4445	4445	4445	0
267	20250326	165300	35302352	4445	4445	4445	4445	0
268	20250326	165200	35302352	4445	4445	4445	4445	0
269	20250326	165100	35302352	4445	4445	4445	4445	0
270	20250326	165000	35302352	4445	4445	4445	4445	0
271	20250326	164900	35302352	4445	4445	4445	4445	0
272	20250326	164800	35302352	4445	4445	4445	4445	64
273	20250326	164700	35302352	4445	4445	4445	4445	0
274	20250326	164600	35302352	4445	4445	4445	4445	0
275	20250326	164500	35302352	4445	4445	4445	4445	0
276	20250326	164400	35302352	4445	4445	4445	4445	0
277	20250326	164300	35302352	4445	4445	4445	4445	0
278	20250326	164200	35302352	4445	4445	4445	4445	0
279	20250326	164100	35302352	4445	4445	4445	4445	0
280	20250326	164000	35302352	4445	4445	4445	4445	0
281	20250326	163900	35302352	4445	4445	4445	4445	0
282	20250326	163800	35302352	4445	4445	4445	4445	0
283	20250326	163700	35302352	4445	4445	4445	4445	0
284	20250326	163600	35302352	4445	4445	4445	4445	0
285	20250326	163500	35302352	4445	4445	4445	4445	0
286	20250326	163400	35302352	4445	4445	4445	4445	0
287	20250326	163300	35302352	4445	4445	4445	4445	0
288	20250326	163200	35302352	4445	4445	4445	4445	0
289	20250326	163100	35302352	4445	4445	4445	4445	0
290	20250326	163000	35302352	4445	4445	4445	4445	0
291	20250326	162900	35302352	4445	4445	4445	4445	0
292	20250326	162800	35302352	4445	4445	4445	4445	0
293	20250326	162700	35302352	4445	4445	4445	4445	0
294	20250326	162600	35302352	4445	4445	4445	4445	0
295	20250326	162500	35302352	4445	4445	4445	4445	0
296	20250326	162400	35302352	4445	4445	4445	4445	0
297	20250326	162300	35302352	4445	4445	4445	4445	0
298	20250326	162200	35302352	4445	4445	4445	4445	0
299	20250326	162100	35302352	4445	4445	4445	4445	0
300	20250326	162000	35302352	4445	4445	4445	4445	0
301	20250326	161900	35302352	4445	4445	4445	4445	0
302	20250326	161800	35302352	4445	4445	4445	4445	64
303	20250326	161700	35302352	4445	4445	4445	4445	0
304	20250326	161600	35302352	4445	4445	4445	4445	0
305	20250326	161500	35302352	4445	4445	4445	4445	0
306	20250326	161400	35302352	4445	4445	4445	4445	0
307	20250326	161300	35302352	4445	4445	4445	4445	0
308	20250326	161200	35302352	4445	4445	4445	4445	0
309	20250326	161100	35302352	4445	4445	4445	4445	0
310	20250326	161000	35302352	4445	4445	4445	4445	0
311	20250326	160900	35302352	4445	4445	4445	4445	0
312	20250326	160800	35302352	4445	4445	4445	4445	0
313	20250326	160700	35302352	4445	4445	4445	4445	0
314	20250326	160600	35302352	4445	4445	4445	4445	0
315	20250326	160500	35302352	4445	4445	4445	4445	0
316	20250326	160400	35302352	4445	4445	4445	4445	0
317	20250326	160300	35302352	4445	4445	4445	4445	0
318	20250326	160200	35302352	4445	4445	4445	4445	0
319	20250326	160100	35302352	4445	4445	4445	4445	0
320	20250326	160000	35302352	4445	4445	4445	4445	0
321	20250326	155900	35302352	4445	4445	4445	4445	0
322	20250326	155800	35302352	4445	4445	4445	4445	0
323	20250326	155700	35302352	4445	4445	4445	4445	0
324	20250326	155600	35302352	4445	4445	4445	4445	0
325	20250326	155500	35302352	4445	4445	4445	4445	0
326	20250326	155400	35302352	4445	4445	4445	4445	0
327	20250326	155300	35302352	4445	4445	4445	4445	0
328	20250326	155200	35302352	4445	4445	4445	4445	0
329	20250326	155100	35302352	4445	4445	4445	4445	0
330	20250326	155000	35302352	4445	4445	4445	4445	0
331	20250326	154900	35302352	4445	4445	4445	4445	0
332	20250326	154800	35302352	4445	4445	4445	4445	64
333	20250326	154700	35302352	4445	4445	4445	4445	0
334	20250326	154600	35302352	4445	4445	4445	4445	0
335	20250326	154500	35302352	4445	4445	4445	4445	0
336	20250326	154400	35302352	4445	4445	4445	4445	0
337	20250326	154300	35302352	4445	4445	4445	4445	0
338	20250326	154200	35302352	4445	4445	4445	4445	0
339	20250326	154100	35302352	4445	4445	4445	4445	0
340	20250326	154000	35302352	4445	4445	4445	4445	0
341	20250326	153900	35302352	4445	4445	4445	4445	0
342	20250326	153800	35302352	4445	4445	4445	4445	0
343	20250326	153700	35302352	4445	4445	4445	4445	0
344	20250326	153600	35302352	4445	4445	4445	4445	0
345	20250326	153500	35302352	4445	4445	4445	4445	0
346	20250326	153400	35302352	4445	4445	4445	4445	0
347	20250326	153300	35302352	4445	4445	4445	4445	0
348	20250326	153200	35302352	4445	4445	4445	4445	0
349	20250326	153100	35302352	4445	4445	4445	4445	0
350	20250326	153000	35302352	4445	4445	4445	4445	64
351	20250326	152900	35017872	4445	4445	4445	4445	0
352	20250326	152800	35017872	4445	4445	4445	4445	0
353	20250326	152700	35017872	4445	4445	4445	4445	0
354	20250326	152600	35017872	4445	4445	4445	4445	0
355	20250326	152500	35017872	4445	4445	4445	4445	0
356	20250326	152400	35017872	4445	4445	4445	4445	0
357	20250326	152300	35017872	4445	4445	4445	4445	0
358	20250326	152200	35017872	4445	4445	4445	4445	0
359	20250326	152100	35017872	4445	4445	4445	4445	0
360	20250326	152000	35017872	4445	4445	4445	4445	0
361	20250326	151900	35017872	4445	4445	4445	4445	0
362	20250326	151800	35017872	4445	4445	4445	4445	1
363	20250326	151700	35013427	4445	4445	4445	4445	0
364	20250326	151600	35013427	4445	4445	4445	4445	0
365	20250326	151500	35013427	4445	4445	4445	4445	0
366	20250326	151400	35013427	4445	4445	4445	4445	20
367	20250326	151300	34924527	4445	4445	4445	4445	0
368	20250326	151200	34924527	4445	4445	4445	4445	0
369	20250326	151100	34924527	4445	4445	4445	4445	0
370	20250326	151000	34924527	4445	4445	4445	4445	0
371	20250326	150900	34924527	4445	4445	4445	4445	0
372	20250326	150800	34924527	4445	4445	4445	4445	0
373	20250326	150700	34924527	4445	4445	4445	4445	0
374	20250326	150600	34924527	4445	4445	4445	4445	0
375	20250326	150500	34924527	4445	4445	4445	4445	0
376	20250326	150400	34924527	4445	4445	4445	4445	0
377	20250326	150300	34924527	4445	4445	4445	4445	0
378	20250326	150200	34924527	4445	4445	4445	4445	0
379	20250326	150100	34924527	4445	4445	4445	4445	0
380	20250326	150000	34924527	4445	4445	4445	4445	0
381	20250326	145900	34924527	4445	4445	4445	4445	0
382	20250326	145800	34924527	4445	4445	4445	4445	0
383	20250326	145700	34924527	4445	4445	4445	4445	0
384	20250326	145600	34924527	4445	4445	4445	4445	0
385	20250326	145500	34924527	4445	4445	4445	4445	0
386	20250326	145400	34924527	4445	4445	4445	4445	0
387	20250326	145300	34924527	4445	4445	4445	4445	0
388	20250326	145200	34924527	4445	4445	4445	4445	0
389	20250326	145100	34924527	4445	4445	4445	4445	0
390	20250326	145000	34924527	4445	4445	4445	4445	1
391	20250326	144900	34920082	4445	4445	4445	4445	0
392	20250326	144800	34920082	4445	4445	4445	4445	0
393	20250326	144700	34920082	4445	4445	4445	4445	0
394	20250326	144600	34920082	4445	4445	4445	4445	0
395	20250326	144500	34920082	4445	4445	4445	4445	0
396	20250326	144400	34920082	4445	4445	4445	4445	0
397	20250326	144300	34920082	4445	4445	4445	4445	28
398	20250326	144200	34795622	4445	4445	4445	4445	0
399	20250326	144100	34795622	4445	4445	4445	4445	0
400	20250326	144000	34795622	4445	4445	4445	4445	0
401	20250326	143900	34795622	4445	4445	4445	4445	0
402	20250326	143800	34795622	4445	4445	4445	4445	0
403	20250326	143700	34795622	4445	4445	4445	4445	538
404	20250326	143600	32404212	4450	4450	4450	4450	5
405	20250326	143500	32381962	4445	4447	4447	4445	1000
406	20250326	143400	27936938	4450	4450	4450	4450	0
407	20250326	143300	27936938	4450	4450	4450	4450	50
408	20250326	143200	27714438	4450	4450	4450	4450	1
409	20250326	143100	27709988	4450	4450	4450	4450	0
410	20250326	143000	27709988	4450	4450	4450	4450	0
411	20250326	142900	27709988	4450	4450	4450	4450	0
412	20250326	142800	27709988	4450	4450	4450	4450	0
413	20250326	142700	27709988	4450	4450	4450	4450	0
414	20250326	142600	27709988	4450	4450	4450	4450	0
415	20250326	142500	27709988	4450	4450	4450	4450	0
416	20250326	142400	27709988	4450	4450	4450	4450	0
417	20250326	142300	27709988	4450	4450	4450	4450	0
418	20250326	142200	27709988	4450	4450	4450	4450	0
419	20250326	142100	27709988	4450	4450	4450	4450	0
420	20250326	142000	27709988	4450	4450	4450	4450	0
421	20250326	141900	27709988	4450	4450	4450	4450	0
422	20250326	141800	27709988	4450	4450	4450	4450	0
423	20250326	141700	27709988	4450	4450	4450	4450	0
424	20250326	141600	27709988	4450	4450	4450	4450	0
425	20250326	141500	27709988	4450	4450	4450	4450	0
426	20250326	141400	27709988	4450	4450	4450	4450	0
427	20250326	141300	27709988	4450	4450	4450	4450	0
428	20250326	141200	27709988	4450	4450	4450	4450	0
429	20250326	141100	27709988	4450	4450	4450	4450	0
430	20250326	141000	27709988	4450	4450	4450	4450	12
431	20250326	140900	27656588	4450	4450	4450	4450	0
432	20250326	140800	27656588	4450	4450	4450	4450	168
433	20250326	140700	26908988	4450	4450	4450	4450	0
434	20250326	140600	26908988	4450	4450	4450	4450	0
435	20250326	140500	26908988	4450	4450	4450	4450	0
436	20250326	140400	26908988	4450	4450	4450	4450	0
437	20250326	140300	26908988	4450	4450	4450	4450	0
438	20250326	140200	26908988	4450	4450	4450	4450	0
439	20250326	140100	26908988	4450	4450	4450	4450	0
440	20250326	140000	26908988	4450	4450	4450	4450	100
441	20250326	135900	26463988	4455	4455	4455	4455	0
442	20250326	135800	26463988	4455	4455	4455	4455	0
443	20250326	135700	26463988	4455	4455	4455	4455	0
444	20250326	135600	26463988	4455	4455	4455	4455	0
445	20250326	135500	26463988	4455	4455	4455	4455	0
446	20250326	135400	26463988	4455	4455	4455	4455	0
447	20250326	135300	26463988	4455	4455	4455	4455	0
448	20250326	135200	26463988	4455	4455	4455	4455	0
449	20250326	135100	26463988	4455	4455	4455	4455	0
450	20250326	135000	26463988	4455	4455	4455	4455	0
451	20250326	134900	26463988	4455	4455	4455	4455	0
452	20250326	134800	26463988	4455	4455	4455	4455	173
453	20250326	134700	25693273	4450	4450	4450	4450	0
454	20250326	134600	25693273	4450	4450	4450	4450	0
455	20250326	134500	25693273	4450	4450	4450	4450	0
456	20250326	134400	25693273	4450	4450	4450	4450	0
457	20250326	134300	25693273	4450	4450	4450	4450	0
458	20250326	134200	25693273	4450	4450	4450	4450	0
459	20250326	134100	25693273	4450	4450	4450	4450	0
460	20250326	134000	25693273	4450	4450	4450	4450	0
461	20250326	133900	25693273	4450	4450	4450	4450	0
462	20250326	133800	25693273	4450	4450	4450	4450	74
463	20250326	133700	25363973	4450	4450	4450	4450	0
464	20250326	133600	25363973	4450	4450	4450	4450	0
465	20250326	133500	25363973	4450	4450	4450	4450	0
466	20250326	133400	25363973	4450	4450	4450	4450	0
467	20250326	133300	25363973	4450	4450	4450	4450	0
468	20250326	133200	25363973	4450	4450	4450	4450	0
469	20250326	133100	25363973	4450	4450	4450	4450	0
470	20250326	133000	25363973	4450	4450	4450	4450	0
471	20250326	132900	25363973	4450	4450	4450	4450	0
472	20250326	132800	25363973	4450	4450	4450	4450	3
473	20250326	132700	25350623	4450	4450	4450	4450	0
474	20250326	132600	25350623	4450	4450	4450	4450	0
475	20250326	132500	25350623	4450	4450	4450	4450	0
476	20250326	132400	25350623	4450	4450	4450	4450	0
477	20250326	132300	25350623	4450	4447	4450	4447	100
478	20250326	132200	24905734	4445	4445	4445	4445	0
479	20250326	132100	24905734	4445	4445	4445	4445	0
480	20250326	132000	24905734	4445	4445	4445	4445	0
481	20250326	131900	24905734	4445	4445	4445	4445	0
482	20250326	131800	24905734	4445	4445	4445	4445	0
483	20250326	131700	24905734	4445	4445	4445	4445	0
484	20250326	131600	24905734	4445	4445	4445	4445	100
485	20250326	131500	24461234	4445	4445	4445	4445	52
486	20250326	131400	24230094	4447	4447	4447	4447	0
487	20250326	131300	24230094	4447	4447	4447	4447	0
488	20250326	131200	24230094	4447	4447	4447	4447	0
489	20250326	131100	24230094	4447	4447	4447	4447	0
490	20250326	131000	24230094	4447	4447	4447	4447	0
491	20250326	130900	24230094	4447	4447	4447	4447	0
492	20250326	130800	24230094	4447	4447	4447	4447	0
493	20250326	130700	24230094	4447	4447	4447	4447	0
494	20250326	130600	24230094	4447	4447	4447	4447	0
495	20250326	130500	24230094	4447	4447	4447	4447	0
496	20250326	130400	24230094	4447	4447	4447	4447	0
497	20250326	130300	24230094	4447	4447	4447	4447	0
498	20250326	130200	24230094	4447	4447	4447	4447	0
499	20250326	130100	24230094	4447	4447	4447	4447	23
500	20250326	130000	24127813	4447	4447	4447	4447	0
501	20250326	125900	24127813	4447	4447	4447	4447	0
502	20250326	125800	24127813	4447	4447	4447	4447	0
503	20250326	125700	24127813	4447	4447	4447	4447	0
504	20250326	125600	24127813	4447	4447	4447	4447	0
505	20250326	125500	24127813	4447	4447	4447	4447	0
506	20250326	125400	24127813	4447	4447	4447	4447	0
507	20250326	125300	24127813	4447	4447	4447	4447	0
508	20250326	125200	24127813	4447	4447	4447	4447	0
509	20250326	125100	24127813	4447	4447	4447	4447	0
510	20250326	125000	24127813	4447	4447	4447	4447	0
511	20250326	124900	24127813	4447	4447	4447	4447	3
512	20250326	124800	24114472	4445	4445	4445	4445	0
513	20250326	124700	24114472	4445	4445	4445	4445	0
514	20250326	124600	24114472	4445	4445	4445	4445	0
515	20250326	124500	24114472	4445	4445	4445	4445	0
516	20250326	124400	24114472	4445	4445	4445	4445	1
517	20250326	124300	24110027	4447	4447	4447	4447	0
518	20250326	124200	24110027	4447	4447	4447	4447	0
519	20250326	124100	24110027	4447	4447	4447	4447	0
520	20250326	124000	24110027	4447	4447	4447	4447	0
521	20250326	123900	24110027	4447	4447	4447	4447	5
522	20250326	123800	24087792	4447	4447	4447	4447	0
523	20250326	123700	24087792	4447	4447	4447	4447	0
524	20250326	123600	24087792	4447	4447	4447	4447	1
525	20250326	123500	24083345	4447	4447	4447	4447	0
526	20250326	123400	24083345	4447	4447	4447	4447	0
527	20250326	123300	24083345	4447	4447	4447	4447	50
528	20250326	123200	23860995	4447	4447	4447	4447	0
529	20250326	123100	23860995	4447	4447	4447	4447	0
530	20250326	123000	23860995	4447	4447	4447	4447	0
531	20250326	122900	23860995	4447	4447	4447	4447	0
532	20250326	122800	23860995	4447	4447	4447	4447	0
533	20250326	122700	23860995	4447	4447	4447	4447	0
534	20250326	122600	23860995	4447	4447	4447	4447	0
535	20250326	122500	23860995	4447	4447	4447	4447	0
536	20250326	122400	23860995	4447	4447	4447	4447	10
537	20250326	122300	23816525	4447	4447	4447	4447	0
538	20250326	122200	23816525	4447	4447	4447	4447	0
539	20250326	122100	23816525	4447	4447	4447	4447	0
540	20250326	122000	23816525	4447	4447	4447	4447	0
541	20250326	121900	23816525	4447	4447	4447	4447	0
542	20250326	121800	23816525	4447	4447	4447	4447	0
543	20250326	121700	23816525	4447	4447	4447	4447	0
544	20250326	121600	23816525	4447	4447	4447	4447	0
545	20250326	121500	23816525	4447	4447	4447	4447	0
546	20250326	121400	23816525	4447	4447	4447	4447	0
547	20250326	121300	23816525	4447	4447	4447	4447	0
548	20250326	121200	23816525	4447	4447	4447	4447	0
549	20250326	121100	23816525	4447	4447	4447	4447	0
550	20250326	121000	23816525	4447	4447	4447	4447	0
551	20250326	120900	23816525	4447	4447	4447	4447	0
552	20250326	120800	23816525	4447	4447	4447	4447	0
553	20250326	120700	23816525	4447	4447	4447	4447	0
554	20250326	120600	23816525	4447	4447	4447	4447	0
555	20250326	120500	23816525	4447	4447	4447	4447	0
556	20250326	120400	23816525	4447	4447	4447	4447	0
557	20250326	120300	23816525	4447	4447	4447	4447	5
558	20250326	120200	23794290	4447	4447	4447	4447	0
559	20250326	120100	23794290	4447	4447	4447	4447	0
560	20250326	120000	23794290	4447	4447	4447	4447	0
561	20250326	115900	23794290	4447	4447	4447	4447	10
562	20250326	115800	23749820	4445	4445	4445	4445	0
563	20250326	115700	23749820	4445	4445	4445	4445	0
564	20250326	115600	23749820	4445	4445	4445	4445	102
565	20250326	115500	23296430	4445	4445	4445	4445	0
566	20250326	115400	23296430	4445	4445	4445	4445	0
567	20250326	115300	23296430	4445	4445	4445	4445	0
568	20250326	115200	23296430	4445	4445	4445	4445	0
569	20250326	115100	23296430	4445	4445	4445	4445	0
570	20250326	115000	23296430	4445	4445	4445	4445	0
571	20250326	114900	23296430	4445	4445	4445	4445	0
572	20250326	114800	23296430	4445	4445	4445	4445	0
573	20250326	114700	23296430	4445	4445	4445	4445	0
574	20250326	114600	23296430	4445	4445	4445	4445	1
575	20250326	114500	23291985	4445	4445	4445	4445	0
576	20250326	114400	23291985	4445	4445	4445	4445	0
577	20250326	114300	23291985	4445	4445	4445	4445	0
578	20250326	114200	23291985	4445	4445	4445	4445	0
579	20250326	114100	23291985	4445	4445	4445	4445	0
580	20250326	114000	23291985	4445	4445	4445	4445	0
581	20250326	113900	23291985	4445	4445	4445	4445	0
582	20250326	113800	23291985	4445	4445	4445	4445	0
583	20250326	113700	23291985	4445	4445	4445	4445	0
584	20250326	113600	23291985	4445	4445	4445	4445	0
585	20250326	113500	23291985	4445	4445	4445	4445	0
586	20250326	113400	23291985	4445	4445	4445	4445	0
587	20250326	113300	23291985	4445	4445	4445	4445	0
588	20250326	113200	23291985	4445	4445	4445	4445	0
589	20250326	113100	23291985	4445	4445	4445	4445	0
590	20250326	113000	23291985	4445	4445	4445	4445	0
591	20250326	112900	23291985	4445	4445	4445	4445	0
592	20250326	112800	23291985	4445	4445	4445	4445	0
593	20250326	112700	23291985	4445	4445	4445	4445	0
594	20250326	112600	23291985	4445	4445	4445	4445	0
595	20250326	112500	23291985	4445	4445	4445	4445	0
596	20250326	112400	23291985	4445	4445	4445	4445	0
597	20250326	112300	23291985	4445	4445	4445	4445	0
598	20250326	112200	23291985	4445	4445	4445	4445	0
599	20250326	112100	23291985	4445	4445	4445	4445	0
600	20250326	112000	23291985	4445	4445	4445	4445	0
601	20250326	111900	23291985	4445	4445	4445	4445	0
602	20250326	111800	23291985	4445	4445	4445	4445	0
603	20250326	111700	23291985	4445	4445	4445	4445	0
604	20250326	111600	23291985	4445	4445	4445	4445	0
605	20250326	111500	23291985	4445	4445	4445	4445	0
606	20250326	111400	23291985	4445	4445	4445	4445	37
607	20250326	111300	23127520	4440	4440	4440	4440	0
608	20250326	111200	23127520	4440	4440	4440	4440	0
609	20250326	111100	23127520	4440	4440	4440	4440	0
610	20250326	111000	23127520	4440	4440	4440	4440	0
611	20250326	110900	23127520	4440	4440	4440	4440	0
612	20250326	110800	23127520	4440	4442	4442	4440	127
613	20250326	110700	22563618	4442	4442	4442	4442	108
614	20250326	110600	22083882	4442	4442	4442	4442	0
615	20250326	110500	22083882	4442	4442	4442	4442	10
616	20250326	110400	22039462	4442	4442	4442	4442	44
617	20250326	110300	21844014	4440	4440	4440	4440	0
618	20250326	110200	21844014	4440	4440	4440	4440	0
619	20250326	110100	21844014	4440	4440	4440	4440	0
620	20250326	110000	21844014	4440	4440	4440	4440	0
621	20250326	105900	21844014	4440	4440	4440	4440	0
622	20250326	105800	21844014	4440	4440	4440	4440	11
623	20250326	105700	21795174	4442	4442	4442	4442	53
624	20250326	105600	21559748	4442	4442	4442	4440	33
625	20250326	105500	21413164	4442	4442	4442	4442	2
626	20250326	105400	21404280	4445	4445	4445	4445	419
627	20250326	105300	19541825	4447	4447	4447	4447	0
628	20250326	105200	19541825	4447	4447	4447	4447	0
629	20250326	105100	19541825	4447	4447	4447	4447	0
630	20250326	105000	19541825	4447	4447	4447	4447	0
631	20250326	104900	19541825	4447	4447	4447	4447	0
632	20250326	104800	19541825	4447	4447	4447	4447	0
633	20250326	104700	19541825	4447	4447	4447	4447	0
634	20250326	104600	19541825	4447	4447	4447	4447	0
635	20250326	104500	19541825	4447	4447	4447	4447	17
636	20250326	104400	19466226	4447	4447	4447	4447	0
637	20250326	104300	19466226	4447	4447	4447	4447	2
638	20250326	104200	19457332	4447	4447	4447	4447	0
639	20250326	104100	19457332	4447	4447	4447	4447	0
640	20250326	104000	19457332	4447	4447	4447	4447	1
641	20250326	103900	19452885	4445	4445	4445	4445	0
642	20250326	103800	19452885	4445	4445	4445	4445	0
643	20250326	103700	19452885	4445	4445	4445	4445	0
644	20250326	103600	19452885	4445	4445	4445	4445	0
645	20250326	103500	19452885	4445	4445	4445	4445	0
646	20250326	103400	19452885	4445	4445	4445	4445	166
647	20250326	103300	18715015	4447	4447	4447	4447	1
648	20250326	103200	18710568	4447	4447	4447	4447	3
649	20250326	103100	18697227	4450	4450	4450	4450	10
650	20250326	103000	18652727	4445	4445	4445	4445	0
651	20250326	102900	18652727	4445	4445	4445	4445	0
652	20250326	102800	18652727	4445	4445	4445	4445	226
653	20250326	102700	17648157	4447	4447	4447	4447	0
654	20250326	102600	17648157	4447	4447	4447	4447	0
655	20250326	102500	17648157	4447	4447	4447	4447	0
656	20250326	102400	17648157	4447	4447	4447	4447	0
657	20250326	102300	17648157	4447	4447	4447	4447	51
658	20250326	102200	17421360	4450	4450	4450	4450	0
659	20250326	102100	17421360	4450	4450	4450	4450	0
660	20250326	102000	17421360	4450	4450	4450	4450	0
661	20250326	101900	17421360	4450	4450	4450	4450	0
662	20250326	101800	17421360	4450	4450	4450	4450	0
663	20250326	101700	17421360	4450	4450	4450	4450	10
664	20250326	101600	17376860	4450	4450	4450	4450	0
665	20250326	101500	17376860	4450	4450	4450	4450	0
666	20250326	101400	17376860	4450	4450	4450	4450	0
667	20250326	101300	17376860	4450	4450	4450	4450	0
668	20250326	101200	17376860	4450	4450	4450	4450	0
669	20250326	101100	17376860	4450	4450	4450	4450	0
670	20250326	101000	17376860	4450	4450	4450	4450	0
671	20250326	100900	17376860	4450	4450	4450	4450	0
672	20250326	100800	17376860	4450	4450	4450	4450	0
673	20250326	100700	17376860	4450	4450	4450	4450	1
674	20250326	100600	17372410	4450	4450	4450	4450	0
675	20250326	100500	17372410	4450	4450	4450	4450	0
676	20250326	100400	17372410	4450	4450	4450	4450	327
677	20250326	100300	15917260	4455	4455	4455	4455	0
678	20250326	100200	15917260	4455	4455	4455	4455	1
679	20250326	100100	15912805	4455	4455	4455	4455	0
680	20250326	100000	15912805	4455	4455	4455	4455	0
681	20250326	095900	15912805	4455	4455	4455	4455	0
682	20250326	095800	15912805	4455	4455	4455	4455	20
683	20250326	095700	15823705	4455	4455	4455	4455	0
684	20250326	095600	15823705	4455	4455	4455	4455	5
685	20250326	095500	15801430	4455	4455	4455	4455	1
686	20250326	095400	15796975	4460	4460	4460	4460	0
687	20250326	095300	15796975	4460	4460	4460	4460	0
688	20250326	095200	15796975	4460	4460	4460	4460	0
689	20250326	095100	15796975	4460	4460	4460	4460	0
690	20250326	095000	15796975	4460	4460	4460	4460	0
691	20250326	094900	15796975	4460	4460	4460	4460	0
692	20250326	094800	15796975	4460	4460	4460	4460	0
693	20250326	094700	15796975	4460	4460	4460	4460	0
694	20250326	094600	15796975	4460	4460	4460	4460	0
695	20250326	094500	15796975	4460	4460	4460	4460	0
696	20250326	094400	15796975	4460	4460	4460	4460	0
697	20250326	094300	15796975	4460	4460	4460	4460	0
698	20250326	094200	15796975	4460	4460	4460	4460	0
699	20250326	094100	15796975	4460	4460	4460	4460	0
700	20250326	094000	15796975	4460	4460	4460	4460	2
701	20250326	093900	15788055	4460	4460	4460	4460	0
702	20250326	093800	15788055	4460	4460	4460	4460	0
703	20250326	093700	15788055	4460	4460	4460	4460	2
704	20250326	093600	15779135	4460	4460	4460	4460	0
705	20250326	093500	15779135	4460	4460	4460	4460	3
706	20250326	093400	15765755	4460	4460	4460	4460	1
707	20250326	093300	15761295	4460	4460	4460	4460	9
708	20250326	093200	15721155	4460	4460	4460	4460	3
709	20250326	093100	15707775	4460	4460	4460	4460	1
710	20250326	093000	15703315	4460	4460	4460	4460	7
711	20250326	092900	15672095	4460	4460	4460	4460	0
712	20250326	092800	15672095	4460	4460	4460	4460	1
713	20250326	092700	15667635	4475	4475	4475	4475	0
714	20250326	092600	15667635	4475	4475	4475	4475	0
715	20250326	092500	15667635	4475	4475	4475	4475	0
716	20250326	092400	15667635	4475	4460	4480	4460	4
717	20250326	092300	15649760	4450	4450	4450	4450	0
718	20250326	092200	15649760	4450	4450	4450	4450	0
719	20250326	092100	15649760	4450	4450	4450	4450	0
720	20250326	092000	15649760	4450	4450	4450	4450	0
721	20250326	091900	15649760	4450	4450	4450	4450	0
722	20250326	091800	15649760	4450	4450	4450	4450	0
723	20250326	091700	15649760	4450	4450	4450	4450	0
724	20250326	091600	15649760	4450	4450	4450	4450	0
725	20250326	091500	15649760	4450	4450	4450	4450	0
726	20250326	091400	15649760	4450	4450	4450	4450	585
727	20250326	091300	13046510	4450	4450	4450	4450	0
728	20250326	091200	13046510	4450	4450	4450	4450	0
729	20250326	091100	13046510	4450	4450	4450	4450	200
730	20250326	091000	12156510	4495	4495	4495	4495	3
731	20250326	090900	12143025	4450	4450	4450	4450	0
732	20250326	090800	12143025	4450	4450	4450	4450	0
733	20250326	090700	12143025	4450	4450	4450	4450	0
734	20250326	090600	12143025	4450	4450	4450	4450	0
735	20250326	090500	12143025	4450	4450	4450	4450	0
736	20250326	090400	12143025	4450	4450	4450	4450	0
737	20250326	090300	12143025	4450	4475	4500	4450	2701
738	20250326	090200	4475	4475	4475	4475	4475	0
739	20250326	090100	4475	4475	4475	4475	4475	0
740	20250326	090000	4475	4475	4475	4475	4475	1