KissMeData/058110/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	193900	78803945	1860	1860	1860	1860	1871
3	20250328	193800	78803945	1860	1860	1860	1860	0
4	20250328	193700	78803945	1860	1860	1860	1860	0
5	20250328	193600	78803945	1860	1860	1860	1860	0
6	20250328	193500	78803945	1860	1860	1860	1860	0
7	20250328	193400	78803945	1860	1860	1860	1860	0
8	20250328	193300	78803945	1860	1860	1860	1860	0
9	20250328	193200	78803945	1860	1860	1860	1860	0
10	20250328	193100	78803945	1860	1860	1860	1860	0
11	20250328	193000	78803945	1860	1860	1860	1860	0
12	20250328	192900	78803945	1860	1860	1860	1860	0
13	20250328	192800	78803945	1860	1860	1860	1860	0
14	20250328	192700	78803945	1860	1860	1860	1860	0
15	20250328	192600	78803945	1860	1860	1860	1860	0
16	20250328	192500	78803945	1860	1860	1860	1860	0
17	20250328	192400	78803945	1860	1860	1860	1860	0
18	20250328	192300	78803945	1860	1860	1860	1860	0
19	20250328	192200	78803945	1860	1860	1860	1860	0
20	20250328	192100	78803945	1860	1860	1860	1860	0
21	20250328	192000	78803945	1860	1860	1860	1860	0
22	20250328	191900	78803945	1860	1860	1860	1860	0
23	20250328	191800	78803945	1860	1860	1860	1860	0
24	20250328	191700	78803945	1860	1860	1860	1860	0
25	20250328	191600	78803945	1860	1860	1860	1860	0
26	20250328	191500	78803945	1860	1860	1860	1860	0
27	20250328	191400	78803945	1860	1860	1860	1860	0
28	20250328	191300	78803945	1860	1860	1860	1860	0
29	20250328	191200	78803945	1860	1860	1860	1860	0
30	20250328	191100	78803945	1860	1860	1860	1860	0
31	20250328	191000	78803945	1860	1860	1860	1860	0
32	20250328	190900	78803945	1860	1860	1860	1860	1871
33	20250328	190800	78803945	1860	1860	1860	1860	0
34	20250328	190700	78803945	1860	1860	1860	1860	0
35	20250328	190600	78803945	1860	1860	1860	1860	0
36	20250328	190500	78803945	1860	1860	1860	1860	0
37	20250328	190400	78803945	1860	1860	1860	1860	0
38	20250328	190300	78803945	1860	1860	1860	1860	0
39	20250328	190200	78803945	1860	1860	1860	1860	0
40	20250328	190100	78803945	1860	1860	1860	1860	0
41	20250328	190000	78803945	1860	1860	1860	1860	0
42	20250328	185900	78803945	1860	1860	1860	1860	0
43	20250328	185800	78803945	1860	1860	1860	1860	0
44	20250328	185700	78803945	1860	1860	1860	1860	0
45	20250328	185600	78803945	1860	1860	1860	1860	0
46	20250328	185500	78803945	1860	1860	1860	1860	0
47	20250328	185400	78803945	1860	1860	1860	1860	0
48	20250328	185300	78803945	1860	1860	1860	1860	0
49	20250328	185200	78803945	1860	1860	1860	1860	0
50	20250328	185100	78803945	1860	1860	1860	1860	0
51	20250328	185000	78803945	1860	1860	1860	1860	0
52	20250328	184900	78803945	1860	1860	1860	1860	0
53	20250328	184800	78803945	1860	1860	1860	1860	0
54	20250328	184700	78803945	1860	1860	1860	1860	0
55	20250328	184600	78803945	1860	1860	1860	1860	0
56	20250328	184500	78803945	1860	1860	1860	1860	0
57	20250328	184400	78803945	1860	1860	1860	1860	0
58	20250328	184300	78803945	1860	1860	1860	1860	0
59	20250328	184200	78803945	1860	1860	1860	1860	0
60	20250328	184100	78803945	1860	1860	1860	1860	0
61	20250328	184000	78803945	1860	1860	1860	1860	0
62	20250328	183900	78803945	1860	1860	1860	1860	1871
63	20250328	183800	78803945	1860	1860	1860	1860	0
64	20250328	183700	78803945	1860	1860	1860	1860	0
65	20250328	183600	78803945	1860	1860	1860	1860	0
66	20250328	183500	78803945	1860	1860	1860	1860	0
67	20250328	183400	78803945	1860	1860	1860	1860	0
68	20250328	183300	78803945	1860	1860	1860	1860	0
69	20250328	183200	78803945	1860	1860	1860	1860	0
70	20250328	183100	78803945	1860	1860	1860	1860	0
71	20250328	183000	78803945	1860	1860	1860	1860	0
72	20250328	182900	78803945	1860	1860	1860	1860	0
73	20250328	182800	78803945	1860	1860	1860	1860	0
74	20250328	182700	78803945	1860	1860	1860	1860	0
75	20250328	182600	78803945	1860	1860	1860	1860	0
76	20250328	182500	78803945	1860	1860	1860	1860	0
77	20250328	182400	78803945	1860	1860	1860	1860	0
78	20250328	182300	78803945	1860	1860	1860	1860	0
79	20250328	182200	78803945	1860	1860	1860	1860	0
80	20250328	182100	78803945	1860	1860	1860	1860	0
81	20250328	182000	78803945	1860	1860	1860	1860	0
82	20250328	181900	78803945	1860	1860	1860	1860	0
83	20250328	181800	78803945	1860	1860	1860	1860	0
84	20250328	181700	78803945	1860	1860	1860	1860	0
85	20250328	181600	78803945	1860	1860	1860	1860	0
86	20250328	181500	78803945	1860	1860	1860	1860	0
87	20250328	181400	78803945	1860	1860	1860	1860	0
88	20250328	181300	78803945	1860	1860	1860	1860	0
89	20250328	181200	78803945	1860	1860	1860	1860	0
90	20250328	181100	78803945	1860	1860	1860	1860	0
91	20250328	181000	78803945	1860	1860	1860	1860	0
92	20250328	180900	78803945	1860	1860	1860	1860	1871
93	20250328	180800	78803945	1860	1860	1860	1860	0
94	20250328	180700	78803945	1860	1860	1860	1860	0
95	20250328	180600	78803945	1860	1860	1860	1860	0
96	20250328	180500	78803945	1860	1860	1860	1860	0
97	20250328	180400	78803945	1860	1860	1860	1860	0
98	20250328	180300	78803945	1860	1860	1860	1860	0
99	20250328	180200	78803945	1860	1860	1860	1860	0
100	20250328	180100	78803945	1860	1860	1860	1860	0
101	20250328	180000	78803945	1860	1860	1860	1860	0
102	20250328	175900	78803945	1860	1860	1860	1860	0
103	20250328	175800	78803945	1860	1860	1860	1860	0
104	20250328	175700	78803945	1860	1860	1860	1860	0
105	20250328	175600	78803945	1860	1860	1860	1860	0
106	20250328	175500	78803945	1860	1860	1860	1860	0
107	20250328	175400	78803945	1860	1860	1860	1860	0
108	20250328	175300	78803945	1860	1860	1860	1860	0
109	20250328	175200	78803945	1860	1860	1860	1860	0
110	20250328	175100	78803945	1860	1860	1860	1860	0
111	20250328	175000	78803945	1860	1860	1860	1860	0
112	20250328	174900	78803945	1860	1860	1860	1860	0
113	20250328	174800	78803945	1860	1860	1860	1860	0
114	20250328	174700	78803945	1860	1860	1860	1860	0
115	20250328	174600	78803945	1860	1860	1860	1860	0
116	20250328	174500	78803945	1860	1860	1860	1860	0
117	20250328	174400	78803945	1860	1860	1860	1860	0
118	20250328	174300	78803945	1860	1860	1860	1860	0
119	20250328	174200	78803945	1860	1860	1860	1860	0
120	20250328	174100	78803945	1860	1860	1860	1860	0
121	20250328	174000	78803945	1860	1860	1860	1860	0
122	20250328	173900	78803945	1860	1860	1860	1860	1871
123	20250328	173800	78803945	1860	1860	1860	1860	0
124	20250328	173700	78803945	1860	1860	1860	1860	0
125	20250328	173600	78803945	1860	1860	1860	1860	0
126	20250328	173500	78803945	1860	1860	1860	1860	0
127	20250328	173400	78803945	1860	1860	1860	1860	0
128	20250328	173300	78803945	1860	1860	1860	1860	0
129	20250328	173200	78803945	1860	1860	1860	1860	0
130	20250328	173100	78803945	1860	1860	1860	1860	0
131	20250328	173000	78803945	1860	1860	1860	1860	0
132	20250328	172900	78803945	1860	1860	1860	1860	0
133	20250328	172800	78803945	1860	1860	1860	1860	0
134	20250328	172700	78803945	1860	1860	1860	1860	0
135	20250328	172600	78803945	1860	1860	1860	1860	0
136	20250328	172500	78803945	1860	1860	1860	1860	0
137	20250328	172400	78803945	1860	1860	1860	1860	0
138	20250328	172300	78803945	1860	1860	1860	1860	0
139	20250328	172200	78803945	1860	1860	1860	1860	0
140	20250328	172100	78803945	1860	1860	1860	1860	0
141	20250328	172000	78803945	1860	1860	1860	1860	0
142	20250328	171900	78803945	1860	1860	1860	1860	0
143	20250328	171800	78803945	1860	1860	1860	1860	0
144	20250328	171700	78803945	1860	1860	1860	1860	0
145	20250328	171600	78803945	1860	1860	1860	1860	0
146	20250328	171500	78803945	1860	1860	1860	1860	0
147	20250328	171400	78803945	1860	1860	1860	1860	0
148	20250328	171300	78803945	1860	1860	1860	1860	0
149	20250328	171200	78803945	1860	1860	1860	1860	0
150	20250328	171100	78803945	1860	1860	1860	1860	0
151	20250328	171000	78803945	1860	1860	1860	1860	0
152	20250328	170900	78803945	1860	1860	1860	1860	1871
153	20250328	170800	78803945	1860	1860	1860	1860	0
154	20250328	170700	78803945	1860	1860	1860	1860	0
155	20250328	170600	78803945	1860	1860	1860	1860	0
156	20250328	170500	78803945	1860	1860	1860	1860	0
157	20250328	170400	78803945	1860	1860	1860	1860	0
158	20250328	170300	78803945	1860	1860	1860	1860	0
159	20250328	170200	78803945	1860	1860	1860	1860	0
160	20250328	170100	78803945	1860	1860	1860	1860	0
161	20250328	170000	78803945	1860	1860	1860	1860	0
162	20250328	165900	78803945	1860	1860	1860	1860	0
163	20250328	165800	78803945	1860	1860	1860	1860	0
164	20250328	165700	78803945	1860	1860	1860	1860	0
165	20250328	165600	78803945	1860	1860	1860	1860	0
166	20250328	165500	78803945	1860	1860	1860	1860	0
167	20250328	165400	78803945	1860	1860	1860	1860	0
168	20250328	165300	78803945	1860	1860	1860	1860	0
169	20250328	165200	78803945	1860	1860	1860	1860	0
170	20250328	165100	78803945	1860	1860	1860	1860	0
171	20250328	165000	78803945	1860	1860	1860	1860	0
172	20250328	164900	78803945	1860	1860	1860	1860	0
173	20250328	164800	78803945	1860	1860	1860	1860	0
174	20250328	164700	78803945	1860	1860	1860	1860	0
175	20250328	164600	78803945	1860	1860	1860	1860	0
176	20250328	164500	78803945	1860	1860	1860	1860	0
177	20250328	164400	78803945	1860	1860	1860	1860	0
178	20250328	164300	78803945	1860	1860	1860	1860	0
179	20250328	164200	78803945	1860	1860	1860	1860	0
180	20250328	164100	78803945	1860	1860	1860	1860	0
181	20250328	164000	78803945	1860	1860	1860	1860	0
182	20250328	163900	78803945	1860	1860	1860	1860	1871
183	20250328	163800	78803945	1860	1860	1860	1860	0
184	20250328	163700	78803945	1860	1860	1860	1860	0
185	20250328	163600	78803945	1860	1860	1860	1860	0
186	20250328	163500	78803945	1860	1860	1860	1860	0
187	20250328	163400	78803945	1860	1860	1860	1860	0
188	20250328	163300	78803945	1860	1860	1860	1860	0
189	20250328	163200	78803945	1860	1860	1860	1860	0
190	20250328	163100	78803945	1860	1860	1860	1860	0
191	20250328	163000	78803945	1860	1860	1860	1860	0
192	20250328	162900	78803945	1860	1860	1860	1860	0
193	20250328	162800	78803945	1860	1860	1860	1860	0
194	20250328	162700	78803945	1860	1860	1860	1860	0
195	20250328	162600	78803945	1860	1860	1860	1860	0
196	20250328	162500	78803945	1860	1860	1860	1860	0
197	20250328	162400	78803945	1860	1860	1860	1860	0
198	20250328	162300	78803945	1860	1860	1860	1860	0
199	20250328	162200	78803945	1860	1860	1860	1860	0
200	20250328	162100	78803945	1860	1860	1860	1860	0
201	20250328	162000	78803945	1860	1860	1860	1860	0
202	20250328	161900	78803945	1860	1860	1860	1860	0
203	20250328	161800	78803945	1860	1860	1860	1860	0
204	20250328	161700	78803945	1860	1860	1860	1860	0
205	20250328	161600	78803945	1860	1860	1860	1860	0
206	20250328	161500	78803945	1860	1860	1860	1860	0
207	20250328	161400	78803945	1860	1860	1860	1860	0
208	20250328	161300	78803945	1860	1860	1860	1860	0
209	20250328	161200	78803945	1860	1860	1860	1860	0
210	20250328	161100	78803945	1860	1860	1860	1860	0
211	20250328	161000	78803945	1860	1860	1860	1860	0
212	20250328	160900	78803945	1860	1860	1860	1860	1871
213	20250328	160800	78803945	1860	1860	1860	1860	0
214	20250328	160700	78803945	1860	1860	1860	1860	0
215	20250328	160600	78803945	1860	1860	1860	1860	0
216	20250328	160500	78803945	1860	1860	1860	1860	0
217	20250328	160400	78803945	1860	1860	1860	1860	0
218	20250328	160300	78803945	1860	1860	1860	1860	0
219	20250328	160200	78803945	1860	1860	1860	1860	0
220	20250328	160100	78803945	1860	1860	1860	1860	0
221	20250328	160000	78803945	1860	1860	1860	1860	0
222	20250328	155900	78803945	1860	1860	1860	1860	0
223	20250328	155800	78803945	1860	1860	1860	1860	0
224	20250328	155700	78803945	1860	1860	1860	1860	0
225	20250328	155600	78803945	1860	1860	1860	1860	0
226	20250328	155500	78803945	1860	1860	1860	1860	0
227	20250328	155400	78803945	1860	1860	1860	1860	0
228	20250328	155300	78803945	1860	1860	1860	1860	0
229	20250328	155200	78803945	1860	1860	1860	1860	0
230	20250328	155100	78803945	1860	1860	1860	1860	0
231	20250328	155000	78803945	1860	1860	1860	1860	0
232	20250328	154900	78803945	1860	1860	1860	1860	0
233	20250328	154800	78803945	1860	1860	1860	1860	0
234	20250328	154700	78803945	1860	1860	1860	1860	0
235	20250328	154600	78803945	1860	1860	1860	1860	0
236	20250328	154500	78803945	1860	1860	1860	1860	0
237	20250328	154400	78803945	1860	1860	1860	1860	0
238	20250328	154300	78803945	1860	1860	1860	1860	0
239	20250328	154200	78803945	1860	1860	1860	1860	0
240	20250328	154100	78803945	1860	1860	1860	1860	0
241	20250328	154000	78803945	1860	1860	1860	1860	0
242	20250328	153900	78803945	1860	1860	1860	1860	1871
243	20250328	153800	78803945	1860	1860	1860	1860	0
244	20250328	153700	78803945	1860	1860	1860	1860	0
245	20250328	153600	78803945	1860	1860	1860	1860	0
246	20250328	153500	78803945	1860	1860	1860	1860	0
247	20250328	153400	78803945	1860	1860	1860	1860	0
248	20250328	153300	78803945	1860	1860	1860	1860	0
249	20250328	153200	78803945	1860	1860	1860	1860	0
250	20250328	153100	78803945	1860	1860	1860	1860	0
251	20250328	153000	78803945	1860	1860	1860	1860	1871
252	20250328	152900	75323885	1854	1854	1854	1854	0
253	20250328	152800	75323885	1854	1854	1854	1854	0
254	20250328	152700	75323885	1854	1854	1854	1854	0
255	20250328	152600	75323885	1854	1854	1854	1854	0
256	20250328	152500	75323885	1854	1854	1854	1854	0
257	20250328	152400	75323885	1854	1854	1854	1854	0
258	20250328	152300	75323885	1854	1854	1854	1854	0
259	20250328	152200	75323885	1854	1854	1854	1854	0
260	20250328	152100	75323885	1854	1854	1854	1854	0
261	20250328	152000	75323885	1854	1854	1854	1854	0
262	20250328	151900	75323885	1854	1836	1854	1836	125
263	20250328	151800	75093935	1836	1854	1856	1836	600
264	20250328	151700	73990445	1834	1834	1834	1832	1823
265	20250328	151600	70649232	1834	1834	1834	1834	0
266	20250328	151500	70649232	1834	1839	1839	1834	405
267	20250328	151400	69905890	1840	1840	1840	1840	0
268	20250328	151300	69905890	1840	1842	1842	1840	306
269	20250328	151200	69342350	1846	1846	1846	1846	9
270	20250328	151100	69325736	1846	1846	1846	1846	350
271	20250328	151000	68679636	1840	1844	1844	1840	100
272	20250328	150900	68495473	1845	1845	1845	1845	0
273	20250328	150800	68495473	1845	1845	1845	1845	0
274	20250328	150700	68495473	1845	1845	1845	1845	0
275	20250328	150600	68495473	1845	1849	1849	1845	1242
276	20250328	150500	66202472	1849	1850	1850	1849	1226
277	20250328	150400	63934504	1850	1850	1850	1850	0
278	20250328	150300	63934504	1850	1850	1850	1850	0
279	20250328	150200	63934504	1850	1850	1850	1850	0
280	20250328	150100	63934504	1850	1850	1850	1850	0
281	20250328	150000	63934504	1850	1850	1850	1850	0
282	20250328	145900	63934504	1850	1850	1850	1850	0
283	20250328	145800	63934504	1850	1850	1850	1850	0
284	20250328	145700	63934504	1850	1850	1850	1850	0
285	20250328	145600	63934504	1850	1850	1850	1850	17
286	20250328	145500	63903054	1850	1850	1850	1850	0
287	20250328	145400	63903054	1850	1850	1850	1850	0
288	20250328	145300	63903054	1850	1850	1850	1850	0
289	20250328	145200	63903054	1850	1850	1850	1850	58
290	20250328	145100	63795754	1850	1850	1850	1850	0
291	20250328	145000	63795754	1850	1850	1850	1850	0
292	20250328	144900	63795754	1850	1850	1850	1850	0
293	20250328	144800	63795754	1850	1850	1850	1850	0
294	20250328	144700	63795754	1850	1850	1850	1850	0
295	20250328	144600	63795754	1850	1850	1850	1850	0
296	20250328	144500	63795754	1850	1850	1850	1850	0
297	20250328	144400	63795754	1850	1850	1850	1850	0
298	20250328	144300	63795754	1850	1850	1850	1850	100
299	20250328	144200	63610754	1850	1850	1850	1850	0
300	20250328	144100	63610754	1850	1850	1850	1850	0
301	20250328	144000	63610754	1850	1850	1850	1850	0
302	20250328	143900	63610754	1850	1850	1850	1850	0
303	20250328	143800	63610754	1850	1850	1850	1850	0
304	20250328	143700	63610754	1850	1850	1850	1850	0
305	20250328	143600	63610754	1850	1850	1850	1850	0
306	20250328	143500	63610754	1850	1852	1852	1850	825
307	20250328	143400	62083482	1855	1855	1855	1855	0
308	20250328	143300	62083482	1855	1855	1855	1855	0
309	20250328	143200	62083482	1855	1855	1855	1855	1
310	20250328	143100	62081627	1851	1851	1851	1851	0
311	20250328	143000	62081627	1851	1852	1852	1851	818
312	20250328	142900	60566906	1852	1852	1852	1852	800
313	20250328	142800	59085306	1853	1853	1853	1853	700
314	20250328	142700	57788206	1852	1852	1852	1852	0
315	20250328	142600	57788206	1852	1852	1852	1852	0
316	20250328	142500	57788206	1852	1852	1852	1852	42
317	20250328	142400	57710422	1852	1852	1852	1852	0
318	20250328	142300	57710422	1852	1852	1852	1852	30
319	20250328	142200	57654862	1853	1853	1853	1853	0
320	20250328	142100	57654862	1853	1853	1853	1853	0
321	20250328	142000	57654862	1853	1853	1853	1853	0
322	20250328	141900	57654862	1853	1853	1853	1853	0
323	20250328	141800	57654862	1853	1853	1853	1853	59
324	20250328	141700	57545535	1853	1853	1853	1853	33
325	20250328	141600	57484386	1853	1853	1853	1853	258
326	20250328	141500	57006312	1853	1853	1853	1853	0
327	20250328	141400	57006312	1853	1853	1853	1853	11
328	20250328	141300	56985929	1852	1852	1852	1852	0
329	20250328	141200	56985929	1852	1852	1852	1852	0
330	20250328	141100	56985929	1852	1852	1852	1852	0
331	20250328	141000	56985929	1852	1852	1852	1852	0
332	20250328	140900	56985929	1852	1852	1852	1852	0
333	20250328	140800	56985929	1852	1852	1852	1852	12
334	20250328	140700	56963705	1853	1853	1853	1853	0
335	20250328	140600	56963705	1853	1855	1855	1853	114
336	20250328	140500	56752435	1855	1855	1855	1855	0
337	20250328	140400	56752435	1855	1855	1855	1855	0
338	20250328	140300	56752435	1855	1855	1855	1855	0
339	20250328	140200	56752435	1855	1855	1855	1855	0
340	20250328	140100	56752435	1855	1855	1855	1855	2
341	20250328	140000	56748725	1852	1852	1852	1852	0
342	20250328	135900	56748725	1852	1854	1854	1852	1799
343	20250328	135800	53414382	1854	1854	1854	1854	16
344	20250328	135700	53384718	1854	1854	1854	1854	0
345	20250328	135600	53384718	1854	1854	1854	1854	0
346	20250328	135500	53384718	1854	1854	1854	1854	0
347	20250328	135400	53384718	1854	1854	1854	1854	18
348	20250328	135300	53351346	1855	1855	1855	1855	0
349	20250328	135200	53351346	1855	1855	1855	1855	0
350	20250328	135100	53351346	1855	1855	1855	1855	200
351	20250328	135000	52980346	1855	1855	1855	1855	111
352	20250328	134900	52774441	1854	1854	1854	1854	0
353	20250328	134800	52774441	1854	1854	1854	1854	17
354	20250328	134700	52742923	1854	1854	1854	1854	6
355	20250328	134600	52731799	1855	1855	1855	1855	0
356	20250328	134500	52731799	1855	1855	1855	1855	0
357	20250328	134400	52731799	1855	1855	1855	1855	0
358	20250328	134300	52731799	1855	1855	1855	1855	0
359	20250328	134200	52731799	1855	1855	1855	1855	0
360	20250328	134100	52731799	1855	1855	1855	1855	0
361	20250328	134000	52731799	1855	1855	1855	1855	0
362	20250328	133900	52731799	1855	1855	1855	1855	0
363	20250328	133800	52731799	1855	1855	1855	1855	150
364	20250328	133700	52453549	1855	1855	1855	1855	150
365	20250328	133600	52175299	1855	1855	1855	1855	28
366	20250328	133500	52123359	1855	1855	1855	1855	0
367	20250328	133400	52123359	1855	1855	1855	1855	0
368	20250328	133300	52123359	1855	1855	1855	1855	0
369	20250328	133200	52123359	1855	1855	1855	1855	0
370	20250328	133100	52123359	1855	1855	1855	1855	0
371	20250328	133000	52123359	1855	1855	1855	1855	0
372	20250328	132900	52123359	1855	1855	1855	1855	0
373	20250328	132800	52123359	1855	1855	1855	1855	0
374	20250328	132700	52123359	1855	1855	1855	1855	0
375	20250328	132600	52123359	1855	1855	1855	1855	0
376	20250328	132500	52123359	1855	1855	1855	1855	11
377	20250328	132400	52102954	1856	1856	1856	1856	0
378	20250328	132300	52102954	1856	1856	1856	1856	0
379	20250328	132200	52102954	1856	1856	1856	1856	30
380	20250328	132100	52047274	1856	1856	1856	1856	0
381	20250328	132000	52047274	1856	1856	1856	1856	0
382	20250328	131900	52047274	1856	1856	1856	1856	0
383	20250328	131800	52047274	1856	1856	1856	1856	0
384	20250328	131700	52047274	1856	1856	1856	1856	0
385	20250328	131600	52047274	1856	1856	1856	1856	355
386	20250328	131500	51388394	1855	1855	1855	1855	0
387	20250328	131400	51388394	1855	1855	1855	1855	0
388	20250328	131300	51388394	1855	1855	1855	1855	385
389	20250328	131200	50674219	1855	1855	1855	1855	0
390	20250328	131100	50674219	1855	1855	1855	1855	0
391	20250328	131000	50674219	1855	1855	1855	1855	0
392	20250328	130900	50674219	1855	1855	1855	1855	0
393	20250328	130800	50674219	1855	1855	1855	1855	0
394	20250328	130700	50674219	1855	1855	1855	1855	0
395	20250328	130600	50674219	1855	1855	1855	1855	0
396	20250328	130500	50674219	1855	1855	1855	1855	300
397	20250328	130400	50117719	1856	1856	1856	1856	300
398	20250328	130300	49560919	1862	1862	1862	1862	0
399	20250328	130200	49560919	1862	1862	1862	1862	0
400	20250328	130100	49560919	1862	1862	1862	1862	0
401	20250328	130000	49560919	1862	1862	1862	1862	0
402	20250328	125900	49560919	1862	1862	1862	1862	0
403	20250328	125800	49560919	1862	1862	1862	1862	0
404	20250328	125700	49560919	1862	1862	1862	1862	0
405	20250328	125600	49560919	1862	1862	1862	1862	0
406	20250328	125500	49560919	1862	1862	1862	1862	0
407	20250328	125400	49560919	1862	1862	1862	1862	0
408	20250328	125300	49560919	1862	1862	1862	1862	0
409	20250328	125200	49560919	1862	1862	1862	1862	0
410	20250328	125100	49560919	1862	1862	1862	1862	0
411	20250328	125000	49560919	1862	1862	1862	1862	50
412	20250328	124900	49467819	1855	1855	1855	1855	9
413	20250328	124800	49451124	1855	1855	1855	1855	456
414	20250328	124700	48605244	1854	1854	1854	1854	0
415	20250328	124600	48605244	1854	1854	1854	1854	99
416	20250328	124500	48421698	1854	1854	1854	1854	0
417	20250328	124400	48421698	1854	1854	1854	1854	0
418	20250328	124300	48421698	1854	1854	1854	1854	0
419	20250328	124200	48421698	1854	1854	1854	1854	0
420	20250328	124100	48421698	1854	1854	1854	1854	19
421	20250328	124000	48386472	1855	1855	1855	1855	0
422	20250328	123900	48386472	1855	1855	1855	1855	0
423	20250328	123800	48386472	1855	1855	1855	1855	169
424	20250328	123700	48072977	1855	1855	1855	1855	0
425	20250328	123600	48072977	1855	1855	1855	1855	0
426	20250328	123500	48072977	1855	1855	1855	1855	0
427	20250328	123400	48072977	1855	1855	1855	1855	0
428	20250328	123300	48072977	1855	1855	1855	1855	0
429	20250328	123200	48072977	1855	1855	1855	1855	0
430	20250328	123100	48072977	1855	1855	1855	1855	50
431	20250328	123000	47980227	1855	1856	1856	1855	200
432	20250328	122900	47609217	1855	1855	1855	1855	0
433	20250328	122800	47609217	1855	1855	1855	1855	100
434	20250328	122700	47423717	1862	1862	1862	1862	0
435	20250328	122600	47423717	1862	1862	1862	1862	0
436	20250328	122500	47423717	1862	1862	1862	1862	0
437	20250328	122400	47423717	1862	1862	1862	1862	0
438	20250328	122300	47423717	1862	1862	1862	1862	150
439	20250328	122200	47144417	1862	1862	1862	1862	100
440	20250328	122100	46958217	1862	1862	1862	1862	0
441	20250328	122000	46958217	1862	1862	1862	1862	0
442	20250328	121900	46958217	1862	1862	1862	1862	51
443	20250328	121800	46863255	1856	1856	1856	1856	0
444	20250328	121700	46863255	1856	1856	1856	1856	0
445	20250328	121600	46863255	1856	1856	1856	1856	0
446	20250328	121500	46863255	1856	1856	1856	1856	0
447	20250328	121400	46863255	1856	1856	1856	1856	747
448	20250328	121300	45476823	1856	1856	1856	1856	0
449	20250328	121200	45476823	1856	1856	1856	1856	0
450	20250328	121100	45476823	1856	1856	1856	1856	19
451	20250328	121000	45441559	1856	1856	1856	1856	0
452	20250328	120900	45441559	1856	1856	1856	1856	200
453	20250328	120800	45070359	1862	1862	1862	1862	0
454	20250328	120700	45070359	1862	1862	1862	1862	0
455	20250328	120600	45070359	1862	1862	1862	1862	2
456	20250328	120500	45066635	1856	1856	1856	1856	0
457	20250328	120400	45066635	1856	1856	1856	1856	9
458	20250328	120300	45049931	1856	1856	1856	1856	0
459	20250328	120200	45049931	1856	1856	1856	1856	0
460	20250328	120100	45049931	1856	1856	1856	1856	0
461	20250328	120000	45049931	1856	1856	1856	1856	0
462	20250328	115900	45049931	1856	1856	1856	1856	0
463	20250328	115800	45049931	1856	1856	1856	1856	0
464	20250328	115700	45049931	1856	1856	1856	1856	0
465	20250328	115600	45049931	1856	1856	1856	1856	0
466	20250328	115500	45049931	1856	1856	1856	1856	1
467	20250328	115400	45048075	1862	1862	1862	1862	0
468	20250328	115300	45048075	1862	1862	1862	1862	0
469	20250328	115200	45048075	1862	1862	1862	1862	6
470	20250328	115100	45036903	1862	1862	1862	1862	0
471	20250328	115000	45036903	1862	1862	1862	1862	0
472	20250328	114900	45036903	1862	1862	1862	1862	0
473	20250328	114800	45036903	1862	1862	1862	1862	1
474	20250328	114700	45035041	1855	1855	1855	1855	0
475	20250328	114600	45035041	1855	1855	1855	1855	0
476	20250328	114500	45035041	1855	1862	1862	1855	7379
477	20250328	114400	31328525	1863	1863	1863	1863	0
478	20250328	114300	31328525	1863	1863	1863	1863	0
479	20250328	114200	31328525	1863	1863	1863	1863	0
480	20250328	114100	31328525	1863	1863	1863	1863	0
481	20250328	114000	31328525	1863	1863	1863	1863	0
482	20250328	113900	31328525	1863	1863	1863	1863	0
483	20250328	113800	31328525	1863	1863	1863	1863	0
484	20250328	113700	31328525	1863	1863	1863	1863	0
485	20250328	113600	31328525	1863	1863	1863	1863	0
486	20250328	113500	31328525	1863	1863	1863	1863	0
487	20250328	113400	31328525	1863	1863	1863	1863	0
488	20250328	113300	31328525	1863	1863	1863	1863	0
489	20250328	113200	31328525	1863	1863	1863	1863	0
490	20250328	113100	31328525	1863	1863	1863	1863	0
491	20250328	113000	31328525	1863	1863	1863	1863	0
492	20250328	112900	31328525	1863	1863	1863	1863	0
493	20250328	112800	31328525	1863	1863	1863	1863	0
494	20250328	112700	31328525	1863	1863	1863	1863	0
495	20250328	112600	31328525	1863	1863	1863	1863	1
496	20250328	112500	31326662	1860	1860	1860	1860	0
497	20250328	112400	31326662	1860	1860	1860	1860	0
498	20250328	112300	31326662	1860	1860	1860	1860	0
499	20250328	112200	31326662	1860	1860	1860	1860	1500
500	20250328	112100	28536662	1860	1860	1860	1860	0
501	20250328	112000	28536662	1860	1860	1860	1860	0
502	20250328	111900	28536662	1860	1860	1860	1860	0
503	20250328	111800	28536662	1860	1860	1860	1860	0
504	20250328	111700	28536662	1860	1860	1860	1860	0
505	20250328	111600	28536662	1860	1860	1860	1860	0
506	20250328	111500	28536662	1860	1861	1861	1860	706
507	20250328	111400	27223306	1863	1863	1863	1863	0
508	20250328	111300	27223306	1863	1863	1863	1863	0
509	20250328	111200	27223306	1863	1863	1863	1863	0
510	20250328	111100	27223306	1863	1863	1863	1863	0
511	20250328	111000	27223306	1863	1863	1863	1863	45
512	20250328	110900	27139471	1862	1862	1862	1862	271
513	20250328	110800	26634869	1863	1863	1863	1863	0
514	20250328	110700	26634869	1863	1863	1863	1863	0
515	20250328	110600	26634869	1863	1863	1863	1863	541
516	20250328	110500	25626986	1863	1863	1863	1863	0
517	20250328	110400	25626986	1863	1863	1863	1863	0
518	20250328	110300	25626986	1863	1863	1863	1863	0
519	20250328	110200	25626986	1863	1863	1863	1863	0
520	20250328	110100	25626986	1863	1863	1863	1863	0
521	20250328	110000	25626986	1863	1863	1863	1863	0
522	20250328	105900	25626986	1863	1863	1863	1863	0
523	20250328	105800	25626986	1863	1862	1863	1862	45
524	20250328	105700	25543152	1861	1861	1861	1861	368
525	20250328	105600	24858304	1861	1861	1861	1861	0
526	20250328	105500	24858304	1861	1861	1861	1861	0
527	20250328	105400	24858304	1861	1861	1861	1861	0
528	20250328	105300	24858304	1861	1861	1861	1861	0
529	20250328	105200	24858304	1861	1861	1861	1861	0
530	20250328	105100	24858304	1861	1861	1861	1861	0
531	20250328	105000	24858304	1861	1861	1861	1861	0
532	20250328	104900	24858304	1861	1861	1861	1861	30
533	20250328	104800	24802474	1861	1861	1861	1861	0
534	20250328	104700	24802474	1861	1861	1861	1861	7
535	20250328	104600	24789447	1861	1861	1861	1861	5
536	20250328	104500	24780142	1861	1861	1861	1861	0
537	20250328	104400	24780142	1861	1861	1861	1861	0
538	20250328	104300	24780142	1861	1861	1861	1861	0
539	20250328	104200	24780142	1861	1861	1861	1861	399
540	20250328	104100	24037603	1861	1861	1861	1861	50
541	20250328	104000	23944553	1861	1861	1861	1861	30
542	20250328	103900	23888723	1861	1861	1861	1861	0
543	20250328	103800	23888723	1861	1861	1861	1861	0
544	20250328	103700	23888723	1861	1861	1861	1861	0
545	20250328	103600	23888723	1861	1861	1861	1861	0
546	20250328	103500	23888723	1861	1861	1861	1861	0
547	20250328	103400	23888723	1861	1861	1861	1861	20
548	20250328	103300	23851503	1861	1861	1861	1861	0
549	20250328	103200	23851503	1861	1861	1861	1861	0
550	20250328	103100	23851503	1861	1861	1861	1861	0
551	20250328	103000	23851503	1861	1861	1861	1861	0
552	20250328	102900	23851503	1861	1861	1861	1861	1
553	20250328	102800	23849642	1862	1862	1862	1862	173
554	20250328	102700	23527516	1863	1863	1863	1863	0
555	20250328	102600	23527516	1863	1863	1863	1863	0
556	20250328	102500	23527516	1863	1863	1863	1863	0
557	20250328	102400	23527516	1863	1863	1863	1863	0
558	20250328	102300	23527516	1863	1863	1863	1863	0
559	20250328	102200	23527516	1863	1863	1863	1863	0
560	20250328	102100	23527516	1863	1863	1863	1863	0
561	20250328	102000	23527516	1863	1863	1863	1863	0
562	20250328	101900	23527516	1863	1863	1863	1863	0
563	20250328	101800	23527516	1863	1863	1863	1863	0
564	20250328	101700	23527516	1863	1863	1863	1863	2
565	20250328	101600	23523790	1863	1857	1863	1857	2
566	20250328	101500	23520070	1863	1863	1863	1863	0
567	20250328	101400	23520070	1863	1863	1863	1863	0
568	20250328	101300	23520070	1863	1863	1863	1863	0
569	20250328	101200	23520070	1863	1863	1863	1863	0
570	20250328	101100	23520070	1863	1863	1863	1863	0
571	20250328	101000	23520070	1863	1863	1863	1863	0
572	20250328	100900	23520070	1863	1863	1863	1863	0
573	20250328	100800	23520070	1863	1863	1863	1863	0
574	20250328	100700	23520070	1863	1863	1863	1863	0
575	20250328	100600	23520070	1863	1863	1863	1863	0
576	20250328	100500	23520070	1863	1863	1863	1863	0
577	20250328	100400	23520070	1863	1863	1863	1863	0
578	20250328	100300	23520070	1863	1859	1863	1859	2555
579	20250328	100200	18764809	1858	1858	1858	1858	355
580	20250328	100100	18105219	1859	1859	1859	1859	0
581	20250328	100000	18105219	1859	1859	1859	1859	0
582	20250328	095900	18105219	1859	1859	1859	1859	0
583	20250328	095800	18105219	1859	1859	1859	1859	470
584	20250328	095700	17231489	1862	1862	1862	1862	0
585	20250328	095600	17231489	1862	1862	1862	1862	0
586	20250328	095500	17231489	1862	1862	1862	1862	0
587	20250328	095400	17231489	1862	1862	1862	1862	0
588	20250328	095300	17231489	1862	1862	1862	1862	0
589	20250328	095200	17231489	1862	1862	1862	1862	0
590	20250328	095100	17231489	1862	1861	1862	1861	11
591	20250328	095000	17211008	1861	1859	1862	1859	521
592	20250328	094900	16241561	1854	1854	1854	1854	0
593	20250328	094800	16241561	1854	1854	1854	1854	499
594	20250328	094700	15316415	1853	1852	1853	1852	43
595	20250328	094600	15236767	1852	1852	1852	1852	0
596	20250328	094500	15236767	1852	1852	1852	1852	1
597	20250328	094400	15234915	1846	1847	1847	1846	858
598	20250328	094300	13650557	1847	1847	1847	1847	0
599	20250328	094200	13650557	1847	1847	1847	1847	1
600	20250328	094100	13648710	1847	1856	1856	1847	90
601	20250328	094000	13482471	1846	1847	1847	1846	102
602	20250328	093900	13294159	1846	1847	1847	1846	100
603	20250328	093800	13109510	1859	1858	1859	1858	660
604	20250328	093700	11882916	1857	1857	1857	1857	0
605	20250328	093600	11882916	1857	1857	1857	1857	20
606	20250328	093500	11845776	1857	1857	1857	1857	0
607	20250328	093400	11845776	1857	1857	1857	1857	0
608	20250328	093300	11845776	1857	1857	1857	1857	30
609	20250328	093200	11790066	1860	1860	1860	1860	0
610	20250328	093100	11790066	1860	1860	1860	1860	0
611	20250328	093000	11790066	1860	1860	1860	1860	0
612	20250328	092900	11790066	1860	1860	1860	1860	0
613	20250328	092800	11790066	1860	1860	1860	1860	0
614	20250328	092700	11790066	1860	1860	1860	1860	10
615	20250328	092600	11771466	1861	1852	1861	1852	6
616	20250328	092500	11760345	1863	1863	1863	1863	0
617	20250328	092400	11760345	1863	1855	1863	1855	472
618	20250328	092300	10882655	1856	1856	1856	1856	0
619	20250328	092200	10882655	1856	1856	1856	1856	1
620	20250328	092100	10880799	1832	1858	1858	1832	878
621	20250328	092000	9269639	1858	1859	1862	1858	1838
622	20250328	091900	5852683	1861	1861	1861	1861	0
623	20250328	091800	5852683	1861	1861	1861	1861	250
624	20250328	091700	5387433	1864	1865	1865	1863	577
625	20250328	091600	4311884	1836	1836	1836	1836	10
626	20250328	091500	4293524	1865	1865	1865	1865	0
627	20250328	091400	4293524	1865	1865	1865	1865	50
628	20250328	091300	4200274	1865	1865	1865	1865	0
629	20250328	091200	4200274	1865	1865	1865	1865	21
630	20250328	091100	4161109	1867	1867	1867	1867	0
631	20250328	091000	4161109	1867	1867	1867	1867	10
632	20250328	090900	4142439	1836	1836	1836	1836	0
633	20250328	090800	4142439	1836	1836	1836	1836	324
634	20250328	090700	3547575	1836	1836	1836	1836	0
635	20250328	090600	3547575	1836	1836	1836	1836	0
636	20250328	090500	3547575	1836	1843	1843	1836	1599
637	20250328	090400	607577	1845	1845	1845	1845	10
638	20250328	090300	589127	1845	1869	1869	1845	103
639	20250328	090200	399020	1850	1850	1850	1850	0
640	20250328	090100	399020	1850	1850	1850	1850	100
641	20250328	090000	214020	1845	1845	1845	1845	116