KissMeData/084440/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	195700	51714592	1055	1055	1055	1055	1192
3	20250328	195600	51714592	1055	1055	1055	1055	0
4	20250328	195500	51714592	1055	1055	1055	1055	0
5	20250328	195400	51714592	1055	1055	1055	1055	0
6	20250328	195300	51714592	1055	1055	1055	1055	0
7	20250328	195200	51714592	1055	1055	1055	1055	0
8	20250328	195100	51714592	1055	1055	1055	1055	0
9	20250328	195000	51714592	1055	1055	1055	1055	0
10	20250328	194900	51714592	1055	1055	1055	1055	0
11	20250328	194800	51714592	1055	1055	1055	1055	0
12	20250328	194700	51714592	1055	1055	1055	1055	0
13	20250328	194600	51714592	1055	1055	1055	1055	0
14	20250328	194500	51714592	1055	1055	1055	1055	0
15	20250328	194400	51714592	1055	1055	1055	1055	0
16	20250328	194300	51714592	1055	1055	1055	1055	0
17	20250328	194200	51714592	1055	1055	1055	1055	0
18	20250328	194100	51714592	1055	1055	1055	1055	0
19	20250328	194000	51714592	1055	1055	1055	1055	0
20	20250328	193900	51714592	1055	1055	1055	1055	0
21	20250328	193800	51714592	1055	1055	1055	1055	0
22	20250328	193700	51714592	1055	1055	1055	1055	0
23	20250328	193600	51714592	1055	1055	1055	1055	0
24	20250328	193500	51714592	1055	1055	1055	1055	0
25	20250328	193400	51714592	1055	1055	1055	1055	0
26	20250328	193300	51714592	1055	1055	1055	1055	0
27	20250328	193200	51714592	1055	1055	1055	1055	0
28	20250328	193100	51714592	1055	1055	1055	1055	0
29	20250328	193000	51714592	1055	1055	1055	1055	0
30	20250328	192900	51714592	1055	1055	1055	1055	0
31	20250328	192800	51714592	1055	1055	1055	1055	0
32	20250328	192700	51714592	1055	1055	1055	1055	1192
33	20250328	192600	51714592	1055	1055	1055	1055	0
34	20250328	192500	51714592	1055	1055	1055	1055	0
35	20250328	192400	51714592	1055	1055	1055	1055	0
36	20250328	192300	51714592	1055	1055	1055	1055	0
37	20250328	192200	51714592	1055	1055	1055	1055	0
38	20250328	192100	51714592	1055	1055	1055	1055	0
39	20250328	192000	51714592	1055	1055	1055	1055	0
40	20250328	191900	51714592	1055	1055	1055	1055	0
41	20250328	191800	51714592	1055	1055	1055	1055	0
42	20250328	191700	51714592	1055	1055	1055	1055	0
43	20250328	191600	51714592	1055	1055	1055	1055	0
44	20250328	191500	51714592	1055	1055	1055	1055	0
45	20250328	191400	51714592	1055	1055	1055	1055	0
46	20250328	191300	51714592	1055	1055	1055	1055	0
47	20250328	191200	51714592	1055	1055	1055	1055	0
48	20250328	191100	51714592	1055	1055	1055	1055	0
49	20250328	191000	51714592	1055	1055	1055	1055	0
50	20250328	190900	51714592	1055	1055	1055	1055	0
51	20250328	190800	51714592	1055	1055	1055	1055	0
52	20250328	190700	51714592	1055	1055	1055	1055	0
53	20250328	190600	51714592	1055	1055	1055	1055	0
54	20250328	190500	51714592	1055	1055	1055	1055	0
55	20250328	190400	51714592	1055	1055	1055	1055	0
56	20250328	190300	51714592	1055	1055	1055	1055	0
57	20250328	190200	51714592	1055	1055	1055	1055	0
58	20250328	190100	51714592	1055	1055	1055	1055	0
59	20250328	190000	51714592	1055	1055	1055	1055	0
60	20250328	185900	51714592	1055	1055	1055	1055	0
61	20250328	185800	51714592	1055	1055	1055	1055	0
62	20250328	185700	51714592	1055	1055	1055	1055	1192
63	20250328	185600	51714592	1055	1055	1055	1055	0
64	20250328	185500	51714592	1055	1055	1055	1055	0
65	20250328	185400	51714592	1055	1055	1055	1055	0
66	20250328	185300	51714592	1055	1055	1055	1055	0
67	20250328	185200	51714592	1055	1055	1055	1055	0
68	20250328	185100	51714592	1055	1055	1055	1055	0
69	20250328	185000	51714592	1055	1055	1055	1055	0
70	20250328	184900	51714592	1055	1055	1055	1055	0
71	20250328	184800	51714592	1055	1055	1055	1055	0
72	20250328	184700	51714592	1055	1055	1055	1055	0
73	20250328	184600	51714592	1055	1055	1055	1055	0
74	20250328	184500	51714592	1055	1055	1055	1055	0
75	20250328	184400	51714592	1055	1055	1055	1055	0
76	20250328	184300	51714592	1055	1055	1055	1055	0
77	20250328	184200	51714592	1055	1055	1055	1055	0
78	20250328	184100	51714592	1055	1055	1055	1055	0
79	20250328	184000	51714592	1055	1055	1055	1055	0
80	20250328	183900	51714592	1055	1055	1055	1055	0
81	20250328	183800	51714592	1055	1055	1055	1055	0
82	20250328	183700	51714592	1055	1055	1055	1055	0
83	20250328	183600	51714592	1055	1055	1055	1055	0
84	20250328	183500	51714592	1055	1055	1055	1055	0
85	20250328	183400	51714592	1055	1055	1055	1055	0
86	20250328	183300	51714592	1055	1055	1055	1055	0
87	20250328	183200	51714592	1055	1055	1055	1055	0
88	20250328	183100	51714592	1055	1055	1055	1055	0
89	20250328	183000	51714592	1055	1055	1055	1055	0
90	20250328	182900	51714592	1055	1055	1055	1055	0
91	20250328	182800	51714592	1055	1055	1055	1055	0
92	20250328	182700	51714592	1055	1055	1055	1055	1192
93	20250328	182600	51714592	1055	1055	1055	1055	0
94	20250328	182500	51714592	1055	1055	1055	1055	0
95	20250328	182400	51714592	1055	1055	1055	1055	0
96	20250328	182300	51714592	1055	1055	1055	1055	0
97	20250328	182200	51714592	1055	1055	1055	1055	0
98	20250328	182100	51714592	1055	1055	1055	1055	0
99	20250328	182000	51714592	1055	1055	1055	1055	0
100	20250328	181900	51714592	1055	1055	1055	1055	0
101	20250328	181800	51714592	1055	1055	1055	1055	0
102	20250328	181700	51714592	1055	1055	1055	1055	0
103	20250328	181600	51714592	1055	1055	1055	1055	0
104	20250328	181500	51714592	1055	1055	1055	1055	0
105	20250328	181400	51714592	1055	1055	1055	1055	0
106	20250328	181300	51714592	1055	1055	1055	1055	0
107	20250328	181200	51714592	1055	1055	1055	1055	0
108	20250328	181100	51714592	1055	1055	1055	1055	0
109	20250328	181000	51714592	1055	1055	1055	1055	0
110	20250328	180900	51714592	1055	1055	1055	1055	0
111	20250328	180800	51714592	1055	1055	1055	1055	0
112	20250328	180700	51714592	1055	1055	1055	1055	0
113	20250328	180600	51714592	1055	1055	1055	1055	0
114	20250328	180500	51714592	1055	1055	1055	1055	0
115	20250328	180400	51714592	1055	1055	1055	1055	0
116	20250328	180300	51714592	1055	1055	1055	1055	0
117	20250328	180200	51714592	1055	1055	1055	1055	0
118	20250328	180100	51714592	1055	1055	1055	1055	0
119	20250328	180000	51714592	1055	1055	1055	1055	0
120	20250328	175900	51714592	1055	1055	1055	1055	0
121	20250328	175800	51714592	1055	1055	1055	1055	0
122	20250328	175700	51714592	1055	1055	1055	1055	1192
123	20250328	175600	51714592	1055	1055	1055	1055	0
124	20250328	175500	51714592	1055	1055	1055	1055	0
125	20250328	175400	51714592	1055	1055	1055	1055	0
126	20250328	175300	51714592	1055	1055	1055	1055	0
127	20250328	175200	51714592	1055	1055	1055	1055	0
128	20250328	175100	51714592	1055	1055	1055	1055	0
129	20250328	175000	51714592	1055	1055	1055	1055	0
130	20250328	174900	51714592	1055	1055	1055	1055	0
131	20250328	174800	51714592	1055	1055	1055	1055	0
132	20250328	174700	51714592	1055	1055	1055	1055	0
133	20250328	174600	51714592	1055	1055	1055	1055	0
134	20250328	174500	51714592	1055	1055	1055	1055	0
135	20250328	174400	51714592	1055	1055	1055	1055	0
136	20250328	174300	51714592	1055	1055	1055	1055	0
137	20250328	174200	51714592	1055	1055	1055	1055	0
138	20250328	174100	51714592	1055	1055	1055	1055	0
139	20250328	174000	51714592	1055	1055	1055	1055	0
140	20250328	173900	51714592	1055	1055	1055	1055	0
141	20250328	173800	51714592	1055	1055	1055	1055	0
142	20250328	173700	51714592	1055	1055	1055	1055	0
143	20250328	173600	51714592	1055	1055	1055	1055	0
144	20250328	173500	51714592	1055	1055	1055	1055	0
145	20250328	173400	51714592	1055	1055	1055	1055	0
146	20250328	173300	51714592	1055	1055	1055	1055	0
147	20250328	173200	51714592	1055	1055	1055	1055	0
148	20250328	173100	51714592	1055	1055	1055	1055	0
149	20250328	173000	51714592	1055	1055	1055	1055	0
150	20250328	172900	51714592	1055	1055	1055	1055	0
151	20250328	172800	51714592	1055	1055	1055	1055	0
152	20250328	172700	51714592	1055	1055	1055	1055	1192
153	20250328	172600	51714592	1055	1055	1055	1055	0
154	20250328	172500	51714592	1055	1055	1055	1055	0
155	20250328	172400	51714592	1055	1055	1055	1055	0
156	20250328	172300	51714592	1055	1055	1055	1055	0
157	20250328	172200	51714592	1055	1055	1055	1055	0
158	20250328	172100	51714592	1055	1055	1055	1055	0
159	20250328	172000	51714592	1055	1055	1055	1055	0
160	20250328	171900	51714592	1055	1055	1055	1055	0
161	20250328	171800	51714592	1055	1055	1055	1055	0
162	20250328	171700	51714592	1055	1055	1055	1055	0
163	20250328	171600	51714592	1055	1055	1055	1055	0
164	20250328	171500	51714592	1055	1055	1055	1055	0
165	20250328	171400	51714592	1055	1055	1055	1055	0
166	20250328	171300	51714592	1055	1055	1055	1055	0
167	20250328	171200	51714592	1055	1055	1055	1055	0
168	20250328	171100	51714592	1055	1055	1055	1055	0
169	20250328	171000	51714592	1055	1055	1055	1055	0
170	20250328	170900	51714592	1055	1055	1055	1055	0
171	20250328	170800	51714592	1055	1055	1055	1055	0
172	20250328	170700	51714592	1055	1055	1055	1055	0
173	20250328	170600	51714592	1055	1055	1055	1055	0
174	20250328	170500	51714592	1055	1055	1055	1055	0
175	20250328	170400	51714592	1055	1055	1055	1055	0
176	20250328	170300	51714592	1055	1055	1055	1055	0
177	20250328	170200	51714592	1055	1055	1055	1055	0
178	20250328	170100	51714592	1055	1055	1055	1055	0
179	20250328	170000	51714592	1055	1055	1055	1055	0
180	20250328	165900	51714592	1055	1055	1055	1055	0
181	20250328	165800	51714592	1055	1055	1055	1055	0
182	20250328	165700	51714592	1055	1055	1055	1055	1192
183	20250328	165600	51714592	1055	1055	1055	1055	0
184	20250328	165500	51714592	1055	1055	1055	1055	0
185	20250328	165400	51714592	1055	1055	1055	1055	0
186	20250328	165300	51714592	1055	1055	1055	1055	0
187	20250328	165200	51714592	1055	1055	1055	1055	0
188	20250328	165100	51714592	1055	1055	1055	1055	0
189	20250328	165000	51714592	1055	1055	1055	1055	0
190	20250328	164900	51714592	1055	1055	1055	1055	0
191	20250328	164800	51714592	1055	1055	1055	1055	0
192	20250328	164700	51714592	1055	1055	1055	1055	0
193	20250328	164600	51714592	1055	1055	1055	1055	0
194	20250328	164500	51714592	1055	1055	1055	1055	0
195	20250328	164400	51714592	1055	1055	1055	1055	0
196	20250328	164300	51714592	1055	1055	1055	1055	0
197	20250328	164200	51714592	1055	1055	1055	1055	0
198	20250328	164100	51714592	1055	1055	1055	1055	0
199	20250328	164000	51714592	1055	1055	1055	1055	0
200	20250328	163900	51714592	1055	1055	1055	1055	0
201	20250328	163800	51714592	1055	1055	1055	1055	0
202	20250328	163700	51714592	1055	1055	1055	1055	0
203	20250328	163600	51714592	1055	1055	1055	1055	0
204	20250328	163500	51714592	1055	1055	1055	1055	0
205	20250328	163400	51714592	1055	1055	1055	1055	0
206	20250328	163300	51714592	1055	1055	1055	1055	0
207	20250328	163200	51714592	1055	1055	1055	1055	0
208	20250328	163100	51714592	1055	1055	1055	1055	0
209	20250328	163000	51714592	1055	1055	1055	1055	0
210	20250328	162900	51714592	1055	1055	1055	1055	0
211	20250328	162800	51714592	1055	1055	1055	1055	0
212	20250328	162700	51714592	1055	1055	1055	1055	1192
213	20250328	162600	51714592	1055	1055	1055	1055	0
214	20250328	162500	51714592	1055	1055	1055	1055	0
215	20250328	162400	51714592	1055	1055	1055	1055	0
216	20250328	162300	51714592	1055	1055	1055	1055	0
217	20250328	162200	51714592	1055	1055	1055	1055	0
218	20250328	162100	51714592	1055	1055	1055	1055	0
219	20250328	162000	51714592	1055	1055	1055	1055	0
220	20250328	161900	51714592	1055	1055	1055	1055	0
221	20250328	161800	51714592	1055	1055	1055	1055	0
222	20250328	161700	51714592	1055	1055	1055	1055	0
223	20250328	161600	51714592	1055	1055	1055	1055	0
224	20250328	161500	51714592	1055	1055	1055	1055	0
225	20250328	161400	51714592	1055	1055	1055	1055	0
226	20250328	161300	51714592	1055	1055	1055	1055	0
227	20250328	161200	51714592	1055	1055	1055	1055	0
228	20250328	161100	51714592	1055	1055	1055	1055	0
229	20250328	161000	51714592	1055	1055	1055	1055	0
230	20250328	160900	51714592	1055	1055	1055	1055	0
231	20250328	160800	51714592	1055	1055	1055	1055	0
232	20250328	160700	51714592	1055	1055	1055	1055	0
233	20250328	160600	51714592	1055	1055	1055	1055	0
234	20250328	160500	51714592	1055	1055	1055	1055	0
235	20250328	160400	51714592	1055	1055	1055	1055	0
236	20250328	160300	51714592	1055	1055	1055	1055	0
237	20250328	160200	51714592	1055	1055	1055	1055	0
238	20250328	160100	51714592	1055	1055	1055	1055	0
239	20250328	160000	51714592	1055	1055	1055	1055	0
240	20250328	155900	51714592	1055	1055	1055	1055	0
241	20250328	155800	51714592	1055	1055	1055	1055	0
242	20250328	155700	51714592	1055	1055	1055	1055	1192
243	20250328	155600	51714592	1055	1055	1055	1055	0
244	20250328	155500	51714592	1055	1055	1055	1055	0
245	20250328	155400	51714592	1055	1055	1055	1055	0
246	20250328	155300	51714592	1055	1055	1055	1055	0
247	20250328	155200	51714592	1055	1055	1055	1055	0
248	20250328	155100	51714592	1055	1055	1055	1055	0
249	20250328	155000	51714592	1055	1055	1055	1055	0
250	20250328	154900	51714592	1055	1055	1055	1055	0
251	20250328	154800	51714592	1055	1055	1055	1055	0
252	20250328	154700	51714592	1055	1055	1055	1055	0
253	20250328	154600	51714592	1055	1055	1055	1055	0
254	20250328	154500	51714592	1055	1055	1055	1055	0
255	20250328	154400	51714592	1055	1055	1055	1055	0
256	20250328	154300	51714592	1055	1055	1055	1055	0
257	20250328	154200	51714592	1055	1055	1055	1055	0
258	20250328	154100	51714592	1055	1055	1055	1055	0
259	20250328	154000	51714592	1055	1055	1055	1055	0
260	20250328	153900	51714592	1055	1055	1055	1055	0
261	20250328	153800	51714592	1055	1055	1055	1055	0
262	20250328	153700	51714592	1055	1055	1055	1055	0
263	20250328	153600	51714592	1055	1055	1055	1055	0
264	20250328	153500	51714592	1055	1055	1055	1055	0
265	20250328	153400	51714592	1055	1055	1055	1055	0
266	20250328	153300	51714592	1055	1055	1055	1055	0
267	20250328	153200	51714592	1055	1055	1055	1055	0
268	20250328	153100	51714592	1055	1055	1055	1055	0
269	20250328	153000	51714592	1055	1055	1055	1055	1192
270	20250328	152900	50457032	1062	1062	1062	1062	0
271	20250328	152800	50457032	1062	1062	1062	1062	0
272	20250328	152700	50457032	1062	1062	1062	1062	0
273	20250328	152600	50457032	1062	1062	1062	1062	0
274	20250328	152500	50457032	1062	1062	1062	1062	0
275	20250328	152400	50457032	1062	1062	1062	1062	0
276	20250328	152300	50457032	1062	1062	1062	1062	0
277	20250328	152200	50457032	1062	1062	1062	1062	0
278	20250328	152100	50457032	1062	1062	1062	1062	0
279	20250328	152000	50457032	1062	1062	1062	1062	0
280	20250328	151900	50457032	1062	1062	1062	1062	0
281	20250328	151800	50457032	1062	1062	1062	1062	0
282	20250328	151700	50457032	1062	1062	1062	1062	0
283	20250328	151600	50457032	1062	1062	1062	1062	0
284	20250328	151500	50457032	1062	1062	1062	1062	0
285	20250328	151400	50457032	1062	1062	1062	1062	0
286	20250328	151300	50457032	1062	1062	1062	1062	0
287	20250328	151200	50457032	1062	1062	1062	1062	0
288	20250328	151100	50457032	1062	1062	1062	1062	4
289	20250328	151000	50452784	1055	1055	1055	1055	0
290	20250328	150900	50452784	1055	1055	1055	1055	728
291	20250328	150800	49684744	1055	1055	1055	1055	0
292	20250328	150700	49684744	1055	1056	1056	1055	1201
293	20250328	150600	48417444	1055	1055	1055	1055	5
294	20250328	150500	48412169	1059	1060	1060	1059	919
295	20250328	150400	47438946	1061	1061	1061	1061	6
296	20250328	150300	47432580	1063	1063	1063	1063	0
297	20250328	150200	47432580	1063	1063	1063	1063	0
298	20250328	150100	47432580	1063	1063	1063	1063	0
299	20250328	150000	47432580	1063	1063	1063	1063	0
300	20250328	145900	47432580	1063	1063	1063	1063	0
301	20250328	145800	47432580	1063	1063	1063	1063	0
302	20250328	145700	47432580	1063	1063	1063	1063	0
303	20250328	145600	47432580	1063	1063	1063	1063	0
304	20250328	145500	47432580	1063	1063	1063	1063	0
305	20250328	145400	47432580	1063	1063	1063	1063	0
306	20250328	145300	47432580	1063	1063	1063	1063	0
307	20250328	145200	47432580	1063	1063	1063	1063	0
308	20250328	145100	47432580	1063	1063	1063	1063	0
309	20250328	145000	47432580	1063	1063	1063	1063	0
310	20250328	144900	47432580	1063	1063	1063	1063	0
311	20250328	144800	47432580	1063	1063	1063	1063	0
312	20250328	144700	47432580	1063	1063	1063	1063	0
313	20250328	144600	47432580	1063	1063	1063	1063	0
314	20250328	144500	47432580	1063	1063	1063	1063	0
315	20250328	144400	47432580	1063	1063	1063	1063	0
316	20250328	144300	47432580	1063	1063	1063	1063	0
317	20250328	144200	47432580	1063	1063	1063	1063	0
318	20250328	144100	47432580	1063	1063	1063	1063	0
319	20250328	144000	47432580	1063	1063	1063	1063	0
320	20250328	143900	47432580	1063	1063	1063	1063	0
321	20250328	143800	47432580	1063	1063	1063	1063	0
322	20250328	143700	47432580	1063	1063	1063	1063	0
323	20250328	143600	47432580	1063	1063	1063	1063	0
324	20250328	143500	47432580	1063	1063	1063	1063	0
325	20250328	143400	47432580	1063	1063	1063	1063	0
326	20250328	143300	47432580	1063	1063	1063	1063	0
327	20250328	143200	47432580	1063	1063	1063	1063	0
328	20250328	143100	47432580	1063	1063	1063	1063	0
329	20250328	143000	47432580	1063	1063	1063	1063	0
330	20250328	142900	47432580	1063	1063	1063	1063	0
331	20250328	142800	47432580	1063	1063	1063	1063	0
332	20250328	142700	47432580	1063	1063	1063	1063	0
333	20250328	142600	47432580	1063	1063	1063	1063	0
334	20250328	142500	47432580	1063	1063	1063	1063	0
335	20250328	142400	47432580	1063	1063	1063	1063	0
336	20250328	142300	47432580	1063	1063	1063	1063	0
337	20250328	142200	47432580	1063	1063	1063	1063	0
338	20250328	142100	47432580	1063	1063	1063	1063	0
339	20250328	142000	47432580	1063	1063	1063	1063	0
340	20250328	141900	47432580	1063	1063	1063	1063	0
341	20250328	141800	47432580	1063	1060	1063	1053	7001
342	20250328	141700	40059667	1063	1063	1063	1063	0
343	20250328	141600	40059667	1063	1063	1063	1063	0
344	20250328	141500	40059667	1063	1063	1063	1063	0
345	20250328	141400	40059667	1063	1063	1063	1063	0
346	20250328	141300	40059667	1063	1063	1063	1063	0
347	20250328	141200	40059667	1063	1063	1063	1063	0
348	20250328	141100	40059667	1063	1063	1063	1063	0
349	20250328	141000	40059667	1063	1063	1063	1063	0
350	20250328	140900	40059667	1063	1063	1063	1063	0
351	20250328	140800	40059667	1063	1063	1063	1063	0
352	20250328	140700	40059667	1063	1063	1063	1063	0
353	20250328	140600	40059667	1063	1063	1063	1063	0
354	20250328	140500	40059667	1063	1063	1063	1063	0
355	20250328	140400	40059667	1063	1063	1063	1063	0
356	20250328	140300	40059667	1063	1063	1063	1063	0
357	20250328	140200	40059667	1063	1063	1063	1063	0
358	20250328	140100	40059667	1063	1063	1063	1063	0
359	20250328	140000	40059667	1063	1063	1063	1063	0
360	20250328	135900	40059667	1063	1063	1063	1063	5
361	20250328	135800	40054352	1063	1063	1063	1063	0
362	20250328	135700	40054352	1063	1063	1063	1063	0
363	20250328	135600	40054352	1063	1063	1063	1063	0
364	20250328	135500	40054352	1063	1063	1063	1063	0
365	20250328	135400	40054352	1063	1063	1063	1063	1
366	20250328	135300	40053289	1063	1063	1063	1063	0
367	20250328	135200	40053289	1063	1063	1063	1063	0
368	20250328	135100	40053289	1063	1063	1063	1062	110
369	20250328	135000	39936379	1063	1063	1063	1063	0
370	20250328	134900	39936379	1063	1063	1063	1063	0
371	20250328	134800	39936379	1063	1063	1063	1063	0
372	20250328	134700	39936379	1063	1063	1063	1063	0
373	20250328	134600	39936379	1063	1063	1063	1063	0
374	20250328	134500	39936379	1063	1063	1063	1063	0
375	20250328	134400	39936379	1063	1063	1063	1063	0
376	20250328	134300	39936379	1063	1063	1063	1063	0
377	20250328	134200	39936379	1063	1063	1063	1063	1
378	20250328	134100	39935316	1054	1054	1054	1054	0
379	20250328	134000	39935316	1054	1054	1054	1054	0
380	20250328	133900	39935316	1054	1054	1054	1054	0
381	20250328	133800	39935316	1054	1054	1054	1054	0
382	20250328	133700	39935316	1054	1054	1054	1054	0
383	20250328	133600	39935316	1054	1054	1054	1054	0
384	20250328	133500	39935316	1054	1054	1054	1054	275
385	20250328	133400	39645466	1063	1063	1063	1063	0
386	20250328	133300	39645466	1063	1063	1063	1063	0
387	20250328	133200	39645466	1063	1063	1063	1063	0
388	20250328	133100	39645466	1063	1063	1063	1063	0
389	20250328	133000	39645466	1063	1063	1063	1063	0
390	20250328	132900	39645466	1063	1063	1063	1063	0
391	20250328	132800	39645466	1063	1063	1063	1063	0
392	20250328	132700	39645466	1063	1063	1063	1063	0
393	20250328	132600	39645466	1063	1063	1063	1063	0
394	20250328	132500	39645466	1063	1063	1063	1063	0
395	20250328	132400	39645466	1063	1063	1063	1063	0
396	20250328	132300	39645466	1063	1063	1063	1063	2
397	20250328	132200	39643340	1054	1054	1054	1054	0
398	20250328	132100	39643340	1054	1054	1054	1054	0
399	20250328	132000	39643340	1054	1055	1055	1054	2471
400	20250328	131900	37036917	1055	1055	1055	1055	0
401	20250328	131800	37036917	1055	1055	1055	1055	0
402	20250328	131700	37036917	1055	1055	1055	1055	1
403	20250328	131600	37035862	1055	1055	1055	1055	0
404	20250328	131500	37035862	1055	1055	1055	1055	0
405	20250328	131400	37035862	1055	1055	1055	1055	0
406	20250328	131300	37035862	1055	1055	1055	1055	0
407	20250328	131200	37035862	1055	1055	1055	1055	0
408	20250328	131100	37035862	1055	1056	1056	1054	182
409	20250328	131000	36843826	1056	1056	1056	1056	0
410	20250328	130900	36843826	1056	1056	1056	1056	0
411	20250328	130800	36843826	1056	1056	1056	1056	0
412	20250328	130700	36843826	1056	1056	1056	1056	0
413	20250328	130600	36843826	1056	1056	1056	1056	0
414	20250328	130500	36843826	1056	1056	1056	1056	1
415	20250328	130400	36842770	1059	1059	1059	1059	0
416	20250328	130300	36842770	1059	1059	1059	1059	0
417	20250328	130200	36842770	1059	1059	1059	1059	0
418	20250328	130100	36842770	1059	1059	1059	1059	0
419	20250328	130000	36842770	1059	1059	1059	1059	0
420	20250328	125900	36842770	1059	1059	1059	1059	0
421	20250328	125800	36842770	1059	1059	1059	1059	0
422	20250328	125700	36842770	1059	1059	1059	1059	0
423	20250328	125600	36842770	1059	1059	1059	1059	0
424	20250328	125500	36842770	1059	1059	1059	1059	18
425	20250328	125400	36823708	1059	1059	1059	1059	0
426	20250328	125300	36823708	1059	1059	1059	1059	0
427	20250328	125200	36823708	1059	1059	1059	1059	0
428	20250328	125100	36823708	1059	1059	1059	1059	0
429	20250328	125000	36823708	1059	1059	1059	1059	0
430	20250328	124900	36823708	1059	1059	1059	1059	0
431	20250328	124800	36823708	1059	1059	1059	1059	0
432	20250328	124700	36823708	1059	1059	1059	1059	0
433	20250328	124600	36823708	1059	1059	1059	1059	0
434	20250328	124500	36823708	1059	1059	1059	1059	0
435	20250328	124400	36823708	1059	1059	1059	1059	0
436	20250328	124300	36823708	1059	1059	1059	1059	0
437	20250328	124200	36823708	1059	1059	1059	1059	0
438	20250328	124100	36823708	1059	1059	1059	1059	0
439	20250328	124000	36823708	1059	1059	1059	1059	0
440	20250328	123900	36823708	1059	1059	1059	1059	0
441	20250328	123800	36823708	1059	1059	1059	1059	0
442	20250328	123700	36823708	1059	1059	1059	1059	0
443	20250328	123600	36823708	1059	1059	1059	1059	0
444	20250328	123500	36823708	1059	1059	1059	1059	0
445	20250328	123400	36823708	1059	1059	1059	1059	0
446	20250328	123300	36823708	1059	1059	1059	1059	14
447	20250328	123200	36808882	1066	1066	1066	1066	0
448	20250328	123100	36808882	1066	1066	1066	1066	0
449	20250328	123000	36808882	1066	1066	1066	1066	0
450	20250328	122900	36808882	1066	1066	1066	1066	0
451	20250328	122800	36808882	1066	1066	1066	1066	0
452	20250328	122700	36808882	1066	1066	1066	1066	0
453	20250328	122600	36808882	1066	1066	1066	1066	0
454	20250328	122500	36808882	1066	1066	1066	1066	0
455	20250328	122400	36808882	1066	1066	1066	1066	0
456	20250328	122300	36808882	1066	1066	1066	1066	0
457	20250328	122200	36808882	1066	1066	1066	1066	0
458	20250328	122100	36808882	1066	1066	1066	1066	0
459	20250328	122000	36808882	1066	1066	1066	1066	0
460	20250328	121900	36808882	1066	1066	1066	1066	0
461	20250328	121800	36808882	1066	1066	1066	1066	0
462	20250328	121700	36808882	1066	1066	1066	1066	0
463	20250328	121600	36808882	1066	1066	1066	1066	0
464	20250328	121500	36808882	1066	1066	1066	1066	0
465	20250328	121400	36808882	1066	1066	1066	1066	0
466	20250328	121300	36808882	1066	1066	1066	1066	0
467	20250328	121200	36808882	1066	1066	1066	1066	0
468	20250328	121100	36808882	1066	1066	1066	1066	0
469	20250328	121000	36808882	1066	1066	1066	1066	0
470	20250328	120900	36808882	1066	1066	1066	1066	0
471	20250328	120800	36808882	1066	1066	1066	1066	0
472	20250328	120700	36808882	1066	1066	1066	1066	0
473	20250328	120600	36808882	1066	1066	1066	1066	0
474	20250328	120500	36808882	1066	1066	1066	1066	0
475	20250328	120400	36808882	1066	1066	1066	1066	0
476	20250328	120300	36808882	1066	1066	1066	1066	0
477	20250328	120200	36808882	1066	1066	1066	1066	0
478	20250328	120100	36808882	1066	1066	1066	1066	0
479	20250328	120000	36808882	1066	1066	1066	1066	0
480	20250328	115900	36808882	1066	1066	1066	1066	0
481	20250328	115800	36808882	1066	1066	1066	1066	0
482	20250328	115700	36808882	1066	1066	1066	1066	0
483	20250328	115600	36808882	1066	1066	1066	1066	0
484	20250328	115500	36808882	1066	1066	1066	1066	0
485	20250328	115400	36808882	1066	1066	1066	1066	0
486	20250328	115300	36808882	1066	1066	1066	1066	0
487	20250328	115200	36808882	1066	1066	1066	1066	0
488	20250328	115100	36808882	1066	1066	1066	1066	0
489	20250328	115000	36808882	1066	1066	1066	1066	0
490	20250328	114900	36808882	1066	1066	1066	1066	0
491	20250328	114800	36808882	1066	1066	1066	1066	0
492	20250328	114700	36808882	1066	1066	1066	1066	0
493	20250328	114600	36808882	1066	1066	1066	1066	0
494	20250328	114500	36808882	1066	1066	1066	1066	0
495	20250328	114400	36808882	1066	1066	1066	1066	0
496	20250328	114300	36808882	1066	1066	1066	1066	0
497	20250328	114200	36808882	1066	1066	1066	1066	0
498	20250328	114100	36808882	1066	1066	1066	1066	0
499	20250328	114000	36808882	1066	1066	1066	1066	0
500	20250328	113900	36808882	1066	1066	1066	1066	0
501	20250328	113800	36808882	1066	1066	1066	1066	10
502	20250328	113700	36798222	1068	1068	1068	1068	0
503	20250328	113600	36798222	1068	1068	1068	1068	0
504	20250328	113500	36798222	1068	1068	1068	1068	0
505	20250328	113400	36798222	1068	1068	1068	1068	0
506	20250328	113300	36798222	1068	1068	1068	1068	0
507	20250328	113200	36798222	1068	1068	1068	1068	0
508	20250328	113100	36798222	1068	1068	1068	1068	0
509	20250328	113000	36798222	1068	1068	1068	1068	0
510	20250328	112900	36798222	1068	1068	1068	1068	0
511	20250328	112800	36798222	1068	1068	1068	1068	0
512	20250328	112700	36798222	1068	1068	1068	1068	0
513	20250328	112600	36798222	1068	1068	1068	1068	0
514	20250328	112500	36798222	1068	1068	1068	1068	0
515	20250328	112400	36798222	1068	1068	1068	1068	0
516	20250328	112300	36798222	1068	1068	1068	1068	0
517	20250328	112200	36798222	1068	1068	1068	1068	0
518	20250328	112100	36798222	1068	1068	1068	1068	0
519	20250328	112000	36798222	1068	1068	1068	1068	0
520	20250328	111900	36798222	1068	1068	1068	1068	0
521	20250328	111800	36798222	1068	1068	1068	1068	0
522	20250328	111700	36798222	1068	1068	1068	1068	0
523	20250328	111600	36798222	1068	1068	1068	1068	0
524	20250328	111500	36798222	1068	1068	1068	1068	0
525	20250328	111400	36798222	1068	1068	1068	1068	0
526	20250328	111300	36798222	1068	1068	1068	1068	0
527	20250328	111200	36798222	1068	1068	1068	1068	0
528	20250328	111100	36798222	1068	1068	1068	1068	0
529	20250328	111000	36798222	1068	1068	1068	1068	0
530	20250328	110900	36798222	1068	1068	1068	1068	0
531	20250328	110800	36798222	1068	1068	1068	1068	0
532	20250328	110700	36798222	1068	1068	1068	1068	0
533	20250328	110600	36798222	1068	1068	1068	1068	0
534	20250328	110500	36798222	1068	1068	1068	1068	0
535	20250328	110400	36798222	1068	1068	1068	1068	0
536	20250328	110300	36798222	1068	1068	1068	1068	0
537	20250328	110200	36798222	1068	1068	1068	1068	0
538	20250328	110100	36798222	1068	1068	1068	1068	0
539	20250328	110000	36798222	1068	1068	1068	1068	0
540	20250328	105900	36798222	1068	1068	1068	1068	0
541	20250328	105800	36798222	1068	1068	1068	1068	0
542	20250328	105700	36798222	1068	1068	1068	1068	0
543	20250328	105600	36798222	1068	1068	1068	1068	0
544	20250328	105500	36798222	1068	1068	1068	1068	0
545	20250328	105400	36798222	1068	1068	1068	1068	0
546	20250328	105300	36798222	1068	1068	1068	1068	0
547	20250328	105200	36798222	1068	1068	1068	1068	0
548	20250328	105100	36798222	1068	1068	1068	1068	0
549	20250328	105000	36798222	1068	1068	1068	1068	0
550	20250328	104900	36798222	1068	1068	1068	1068	0
551	20250328	104800	36798222	1068	1068	1068	1068	0
552	20250328	104700	36798222	1068	1068	1068	1068	0
553	20250328	104600	36798222	1068	1068	1068	1068	0
554	20250328	104500	36798222	1068	1068	1068	1068	150
555	20250328	104400	36638022	1068	1068	1068	1068	500
556	20250328	104300	36104022	1066	1066	1066	1066	197
557	20250328	104200	35894020	1058	1058	1058	1058	0
558	20250328	104100	35894020	1058	1058	1058	1058	0
559	20250328	104000	35894020	1058	1058	1058	1058	0
560	20250328	103900	35894020	1058	1058	1058	1058	0
561	20250328	103800	35894020	1058	1058	1058	1058	0
562	20250328	103700	35894020	1058	1058	1058	1058	0
563	20250328	103600	35894020	1058	1058	1058	1058	0
564	20250328	103500	35894020	1058	1058	1058	1058	0
565	20250328	103400	35894020	1058	1058	1058	1058	0
566	20250328	103300	35894020	1058	1058	1058	1058	0
567	20250328	103200	35894020	1058	1058	1058	1058	0
568	20250328	103100	35894020	1058	1058	1058	1058	0
569	20250328	103000	35894020	1058	1058	1058	1058	0
570	20250328	102900	35894020	1058	1058	1058	1058	0
571	20250328	102800	35894020	1058	1058	1058	1058	0
572	20250328	102700	35894020	1058	1058	1058	1058	0
573	20250328	102600	35894020	1058	1058	1058	1058	0
574	20250328	102500	35894020	1058	1058	1058	1058	0
575	20250328	102400	35894020	1058	1058	1058	1058	0
576	20250328	102300	35894020	1058	1058	1058	1058	0
577	20250328	102200	35894020	1058	1058	1058	1058	0
578	20250328	102100	35894020	1058	1058	1058	1058	0
579	20250328	102000	35894020	1058	1059	1059	1058	102
580	20250328	101900	35786021	1066	1066	1066	1066	0
581	20250328	101800	35786021	1066	1066	1066	1066	0
582	20250328	101700	35786021	1066	1066	1066	1066	1
583	20250328	101600	35784955	1066	1066	1066	1066	0
584	20250328	101500	35784955	1066	1066	1066	1066	0
585	20250328	101400	35784955	1066	1066	1066	1066	0
586	20250328	101300	35784955	1066	1066	1066	1066	0
587	20250328	101200	35784955	1066	1066	1066	1066	0
588	20250328	101100	35784955	1066	1066	1066	1066	0
589	20250328	101000	35784955	1066	1066	1066	1066	0
590	20250328	100900	35784955	1066	1066	1066	1066	1
591	20250328	100800	35783889	1055	1055	1055	1055	459
592	20250328	100700	35299644	1055	1055	1055	1055	0
593	20250328	100600	35299644	1055	1055	1055	1055	0
594	20250328	100500	35299644	1055	1055	1055	1055	0
595	20250328	100400	35299644	1055	1055	1055	1055	0
596	20250328	100300	35299644	1055	1055	1055	1055	0
597	20250328	100200	35299644	1055	1055	1055	1055	0
598	20250328	100100	35299644	1055	1055	1055	1055	0
599	20250328	100000	35299644	1055	1055	1055	1055	0
600	20250328	095900	35299644	1055	1055	1055	1055	0
601	20250328	095800	35299644	1055	1055	1055	1055	0
602	20250328	095700	35299644	1055	1055	1055	1055	0
603	20250328	095600	35299644	1055	1055	1055	1055	0
604	20250328	095500	35299644	1055	1055	1055	1055	0
605	20250328	095400	35299644	1055	1055	1055	1055	483
606	20250328	095300	34790079	1055	1055	1055	1055	0
607	20250328	095200	34790079	1055	1055	1055	1055	0
608	20250328	095100	34790079	1055	1055	1055	1055	0
609	20250328	095000	34790079	1055	1055	1055	1055	0
610	20250328	094900	34790079	1055	1060	1060	1055	400
611	20250328	094800	34366919	1067	1067	1067	1067	0
612	20250328	094700	34366919	1067	1067	1067	1067	4
613	20250328	094600	34362651	1060	1060	1060	1060	0
614	20250328	094500	34362651	1060	1067	1067	1060	551
615	20250328	094400	33778273	1065	1065	1065	1065	0
616	20250328	094300	33778273	1065	1065	1065	1065	0
617	20250328	094200	33778273	1065	1065	1065	1065	0
618	20250328	094100	33778273	1065	1065	1065	1065	0
619	20250328	094000	33778273	1065	1065	1065	1065	0
620	20250328	093900	33778273	1065	1065	1065	1065	0
621	20250328	093800	33778273	1065	1065	1065	1065	0
622	20250328	093700	33778273	1065	1065	1065	1065	0
623	20250328	093600	33778273	1065	1065	1065	1065	0
624	20250328	093500	33778273	1065	1065	1065	1065	0
625	20250328	093400	33778273	1065	1065	1065	1065	0
626	20250328	093300	33778273	1065	1065	1065	1065	0
627	20250328	093200	33778273	1065	1065	1065	1065	0
628	20250328	093100	33778273	1065	1065	1065	1065	0
629	20250328	093000	33778273	1065	1065	1065	1065	0
630	20250328	092900	33778273	1065	1065	1065	1065	0
631	20250328	092800	33778273	1065	1065	1065	1065	0
632	20250328	092700	33778273	1065	1065	1065	1065	0
633	20250328	092600	33778273	1065	1065	1065	1065	0
634	20250328	092500	33778273	1065	1065	1065	1065	0
635	20250328	092400	33778273	1065	1065	1065	1065	0
636	20250328	092300	33778273	1065	1065	1065	1065	26
637	20250328	092200	33750583	1065	1061	1065	1061	27
638	20250328	092100	33721868	1064	1064	1064	1064	6
639	20250328	092000	33715484	1055	1055	1055	1055	0
640	20250328	091900	33715484	1055	1055	1055	1055	0
641	20250328	091800	33715484	1055	1055	1055	1055	0
642	20250328	091700	33715484	1055	1055	1055	1055	0
643	20250328	091600	33715484	1055	1066	1066	1055	8
644	20250328	091500	33707033	1053	1053	1053	1053	0
645	20250328	091400	33707033	1053	1053	1053	1053	0
646	20250328	091300	33707033	1053	1053	1053	1053	0
647	20250328	091200	33707033	1053	1053	1053	1053	0
648	20250328	091100	33707033	1053	1053	1053	1053	0
649	20250328	091000	33707033	1053	1053	1053	1053	0
650	20250328	090900	33707033	1053	1053	1053	1053	0
651	20250328	090800	33707033	1053	1053	1053	1053	16061
652	20250328	090700	16794800	1053	1053	1053	1053	0
653	20250328	090600	16794800	1053	1053	1053	1053	0
654	20250328	090500	16794800	1053	1053	1053	1053	25
655	20250328	090400	16768475	1053	1057	1057	1053	15601
656	20250328	090300	336365	1057	1057	1057	1057	0
657	20250328	090200	336365	1057	1057	1057	1057	0
658	20250328	090100	336365	1057	1057	1057	1057	0
659	20250328	090000	336365	1057	1068	1068	1057	315