KissMeData/214870/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	204200	200409836	58	58	58	58	207804
3	20250327	204100	200409836	58	58	58	58	0
4	20250327	204000	200409836	58	58	58	58	0
5	20250327	203900	200409836	58	58	58	58	0
6	20250327	203800	200409836	58	58	58	58	0
7	20250327	203700	200409836	58	58	58	58	0
8	20250327	203600	200409836	58	58	58	58	0
9	20250327	203500	200409836	58	58	58	58	0
10	20250327	203400	200409836	58	58	58	58	0
11	20250327	203300	200409836	58	58	58	58	0
12	20250327	203200	200409836	58	58	58	58	0
13	20250327	203100	200409836	58	58	58	58	0
14	20250327	203000	200409836	58	58	58	58	0
15	20250327	202900	200409836	58	58	58	58	0
16	20250327	202800	200409836	58	58	58	58	0
17	20250327	202700	200409836	58	58	58	58	0
18	20250327	202600	200409836	58	58	58	58	0
19	20250327	202500	200409836	58	58	58	58	0
20	20250327	202400	200409836	58	58	58	58	0
21	20250327	202300	200409836	58	58	58	58	0
22	20250327	202200	200409836	58	58	58	58	0
23	20250327	202100	200409836	58	58	58	58	0
24	20250327	202000	200409836	58	58	58	58	0
25	20250327	201900	200409836	58	58	58	58	0
26	20250327	201800	200409836	58	58	58	58	0
27	20250327	201700	200409836	58	58	58	58	0
28	20250327	201600	200409836	58	58	58	58	0
29	20250327	201500	200409836	58	58	58	58	0
30	20250327	201400	200409836	58	58	58	58	0
31	20250327	201300	200409836	58	58	58	58	0
32	20250327	201200	200409836	58	58	58	58	207804
33	20250327	201100	200409836	58	58	58	58	0
34	20250327	201000	200409836	58	58	58	58	0
35	20250327	200900	200409836	58	58	58	58	0
36	20250327	200800	200409836	58	58	58	58	0
37	20250327	200700	200409836	58	58	58	58	0
38	20250327	200600	200409836	58	58	58	58	0
39	20250327	200500	200409836	58	58	58	58	0
40	20250327	200400	200409836	58	58	58	58	0
41	20250327	200300	200409836	58	58	58	58	0
42	20250327	200200	200409836	58	58	58	58	0
43	20250327	200100	200409836	58	58	58	58	0
44	20250327	200000	200409836	58	58	58	58	0
45	20250327	195900	200409836	58	58	58	58	0
46	20250327	195800	200409836	58	58	58	58	0
47	20250327	195700	200409836	58	58	58	58	0
48	20250327	195600	200409836	58	58	58	58	0
49	20250327	195500	200409836	58	58	58	58	0
50	20250327	195400	200409836	58	58	58	58	0
51	20250327	195300	200409836	58	58	58	58	0
52	20250327	195200	200409836	58	58	58	58	0
53	20250327	195100	200409836	58	58	58	58	0
54	20250327	195000	200409836	58	58	58	58	0
55	20250327	194900	200409836	58	58	58	58	0
56	20250327	194800	200409836	58	58	58	58	0
57	20250327	194700	200409836	58	58	58	58	0
58	20250327	194600	200409836	58	58	58	58	0
59	20250327	194500	200409836	58	58	58	58	0
60	20250327	194400	200409836	58	58	58	58	0
61	20250327	194300	200409836	58	58	58	58	0
62	20250327	194200	200409836	58	58	58	58	207804
63	20250327	194100	200409836	58	58	58	58	0
64	20250327	194000	200409836	58	58	58	58	0
65	20250327	193900	200409836	58	58	58	58	0
66	20250327	193800	200409836	58	58	58	58	0
67	20250327	193700	200409836	58	58	58	58	0
68	20250327	193600	200409836	58	58	58	58	0
69	20250327	193500	200409836	58	58	58	58	0
70	20250327	193400	200409836	58	58	58	58	0
71	20250327	193300	200409836	58	58	58	58	0
72	20250327	193200	200409836	58	58	58	58	0
73	20250327	193100	200409836	58	58	58	58	0
74	20250327	193000	200409836	58	58	58	58	0
75	20250327	192900	200409836	58	58	58	58	0
76	20250327	192800	200409836	58	58	58	58	0
77	20250327	192700	200409836	58	58	58	58	0
78	20250327	192600	200409836	58	58	58	58	0
79	20250327	192500	200409836	58	58	58	58	0
80	20250327	192400	200409836	58	58	58	58	0
81	20250327	192300	200409836	58	58	58	58	0
82	20250327	192200	200409836	58	58	58	58	0
83	20250327	192100	200409836	58	58	58	58	0
84	20250327	192000	200409836	58	58	58	58	0
85	20250327	191900	200409836	58	58	58	58	0
86	20250327	191800	200409836	58	58	58	58	0
87	20250327	191700	200409836	58	58	58	58	0
88	20250327	191600	200409836	58	58	58	58	0
89	20250327	191500	200409836	58	58	58	58	0
90	20250327	191400	200409836	58	58	58	58	0
91	20250327	191300	200409836	58	58	58	58	0
92	20250327	191200	200409836	58	58	58	58	207804
93	20250327	191100	200409836	58	58	58	58	0
94	20250327	191000	200409836	58	58	58	58	0
95	20250327	190900	200409836	58	58	58	58	0
96	20250327	190800	200409836	58	58	58	58	0
97	20250327	190700	200409836	58	58	58	58	0
98	20250327	190600	200409836	58	58	58	58	0
99	20250327	190500	200409836	58	58	58	58	0
100	20250327	190400	200409836	58	58	58	58	0
101	20250327	190300	200409836	58	58	58	58	0
102	20250327	190200	200409836	58	58	58	58	0
103	20250327	190100	200409836	58	58	58	58	0
104	20250327	190000	200409836	58	58	58	58	0
105	20250327	185900	200409836	58	58	58	58	0
106	20250327	185800	200409836	58	58	58	58	0
107	20250327	185700	200409836	58	58	58	58	0
108	20250327	185600	200409836	58	58	58	58	0
109	20250327	185500	200409836	58	58	58	58	0
110	20250327	185400	200409836	58	58	58	58	0
111	20250327	185300	200409836	58	58	58	58	0
112	20250327	185200	200409836	58	58	58	58	0
113	20250327	185100	200409836	58	58	58	58	0
114	20250327	185000	200409836	58	58	58	58	0
115	20250327	184900	200409836	58	58	58	58	0
116	20250327	184800	200409836	58	58	58	58	0
117	20250327	184700	200409836	58	58	58	58	0
118	20250327	184600	200409836	58	58	58	58	0
119	20250327	184500	200409836	58	58	58	58	0
120	20250327	184400	200409836	58	58	58	58	0
121	20250327	184300	200409836	58	58	58	58	0
122	20250327	184200	200409836	58	58	58	58	207804
123	20250327	184100	200409836	58	58	58	58	0
124	20250327	184000	200409836	58	58	58	58	0
125	20250327	183900	200409836	58	58	58	58	0
126	20250327	183800	200409836	58	58	58	58	0
127	20250327	183700	200409836	58	58	58	58	0
128	20250327	183600	200409836	58	58	58	58	0
129	20250327	183500	200409836	58	58	58	58	0
130	20250327	183400	200409836	58	58	58	58	0
131	20250327	183300	200409836	58	58	58	58	0
132	20250327	183200	200409836	58	58	58	58	0
133	20250327	183100	200409836	58	58	58	58	0
134	20250327	183000	200409836	58	58	58	58	0
135	20250327	182900	200409836	58	58	58	58	0
136	20250327	182800	200409836	58	58	58	58	0
137	20250327	182700	200409836	58	58	58	58	0
138	20250327	182600	200409836	58	58	58	58	0
139	20250327	182500	200409836	58	58	58	58	0
140	20250327	182400	200409836	58	58	58	58	0
141	20250327	182300	200409836	58	58	58	58	0
142	20250327	182200	200409836	58	58	58	58	0
143	20250327	182100	200409836	58	58	58	58	0
144	20250327	182000	200409836	58	58	58	58	0
145	20250327	181900	200409836	58	58	58	58	0
146	20250327	181800	200409836	58	58	58	58	0
147	20250327	181700	200409836	58	58	58	58	0
148	20250327	181600	200409836	58	58	58	58	0
149	20250327	181500	200409836	58	58	58	58	0
150	20250327	181400	200409836	58	58	58	58	0
151	20250327	181300	200409836	58	58	58	58	0
152	20250327	181200	200409836	58	58	58	58	207804
153	20250327	181100	200409836	58	58	58	58	0
154	20250327	181000	200409836	58	58	58	58	0
155	20250327	180900	200409836	58	58	58	58	0
156	20250327	180800	200409836	58	58	58	58	0
157	20250327	180700	200409836	58	58	58	58	0
158	20250327	180600	200409836	58	58	58	58	0
159	20250327	180500	200409836	58	58	58	58	0
160	20250327	180400	200409836	58	58	58	58	0
161	20250327	180300	200409836	58	58	58	58	0
162	20250327	180200	200409836	58	58	58	58	0
163	20250327	180100	200409836	58	58	58	58	0
164	20250327	180000	200409836	58	58	58	58	0
165	20250327	175900	200409836	58	58	58	58	0
166	20250327	175800	200409836	58	58	58	58	0
167	20250327	175700	200409836	58	58	58	58	0
168	20250327	175600	200409836	58	58	58	58	0
169	20250327	175500	200409836	58	58	58	58	0
170	20250327	175400	200409836	58	58	58	58	0
171	20250327	175300	200409836	58	58	58	58	0
172	20250327	175200	200409836	58	58	58	58	0
173	20250327	175100	200409836	58	58	58	58	0
174	20250327	175000	200409836	58	58	58	58	0
175	20250327	174900	200409836	58	58	58	58	0
176	20250327	174800	200409836	58	58	58	58	0
177	20250327	174700	200409836	58	58	58	58	0
178	20250327	174600	200409836	58	58	58	58	0
179	20250327	174500	200409836	58	58	58	58	0
180	20250327	174400	200409836	58	58	58	58	0
181	20250327	174300	200409836	58	58	58	58	0
182	20250327	174200	200409836	58	58	58	58	207804
183	20250327	174100	200409836	58	58	58	58	0
184	20250327	174000	200409836	58	58	58	58	0
185	20250327	173900	200409836	58	58	58	58	0
186	20250327	173800	200409836	58	58	58	58	0
187	20250327	173700	200409836	58	58	58	58	0
188	20250327	173600	200409836	58	58	58	58	0
189	20250327	173500	200409836	58	58	58	58	0
190	20250327	173400	200409836	58	58	58	58	0
191	20250327	173300	200409836	58	58	58	58	0
192	20250327	173200	200409836	58	58	58	58	0
193	20250327	173100	200409836	58	58	58	58	0
194	20250327	173000	200409836	58	58	58	58	0
195	20250327	172900	200409836	58	58	58	58	0
196	20250327	172800	200409836	58	58	58	58	0
197	20250327	172700	200409836	58	58	58	58	0
198	20250327	172600	200409836	58	58	58	58	0
199	20250327	172500	200409836	58	58	58	58	0
200	20250327	172400	200409836	58	58	58	58	0
201	20250327	172300	200409836	58	58	58	58	0
202	20250327	172200	200409836	58	58	58	58	0
203	20250327	172100	200409836	58	58	58	58	0
204	20250327	172000	200409836	58	58	58	58	0
205	20250327	171900	200409836	58	58	58	58	0
206	20250327	171800	200409836	58	58	58	58	0
207	20250327	171700	200409836	58	58	58	58	0
208	20250327	171600	200409836	58	58	58	58	0
209	20250327	171500	200409836	58	58	58	58	0
210	20250327	171400	200409836	58	58	58	58	0
211	20250327	171300	200409836	58	58	58	58	0
212	20250327	171200	200409836	58	58	58	58	207804
213	20250327	171100	200409836	58	58	58	58	0
214	20250327	171000	200409836	58	58	58	58	0
215	20250327	170900	200409836	58	58	58	58	0
216	20250327	170800	200409836	58	58	58	58	0
217	20250327	170700	200409836	58	58	58	58	0
218	20250327	170600	200409836	58	58	58	58	0
219	20250327	170500	200409836	58	58	58	58	0
220	20250327	170400	200409836	58	58	58	58	0
221	20250327	170300	200409836	58	58	58	58	0
222	20250327	170200	200409836	58	58	58	58	0
223	20250327	170100	200409836	58	58	58	58	0
224	20250327	170000	200409836	58	58	58	58	0
225	20250327	165900	200409836	58	58	58	58	0
226	20250327	165800	200409836	58	58	58	58	0
227	20250327	165700	200409836	58	58	58	58	0
228	20250327	165600	200409836	58	58	58	58	0
229	20250327	165500	200409836	58	58	58	58	0
230	20250327	165400	200409836	58	58	58	58	0
231	20250327	165300	200409836	58	58	58	58	0
232	20250327	165200	200409836	58	58	58	58	0
233	20250327	165100	200409836	58	58	58	58	0
234	20250327	165000	200409836	58	58	58	58	0
235	20250327	164900	200409836	58	58	58	58	0
236	20250327	164800	200409836	58	58	58	58	0
237	20250327	164700	200409836	58	58	58	58	0
238	20250327	164600	200409836	58	58	58	58	0
239	20250327	164500	200409836	58	58	58	58	0
240	20250327	164400	200409836	58	58	58	58	0
241	20250327	164300	200409836	58	58	58	58	0
242	20250327	164200	200409836	58	58	58	58	207804
243	20250327	164100	200409836	58	58	58	58	0
244	20250327	164000	200409836	58	58	58	58	0
245	20250327	163900	200409836	58	58	58	58	0
246	20250327	163800	200409836	58	58	58	58	0
247	20250327	163700	200409836	58	58	58	58	0
248	20250327	163600	200409836	58	58	58	58	0
249	20250327	163500	200409836	58	58	58	58	0
250	20250327	163400	200409836	58	58	58	58	0
251	20250327	163300	200409836	58	58	58	58	0
252	20250327	163200	200409836	58	58	58	58	0
253	20250327	163100	200409836	58	58	58	58	0
254	20250327	163000	200409836	58	58	58	58	0
255	20250327	162900	200409836	58	58	58	58	0
256	20250327	162800	200409836	58	58	58	58	0
257	20250327	162700	200409836	58	58	58	58	0
258	20250327	162600	200409836	58	58	58	58	0
259	20250327	162500	200409836	58	58	58	58	0
260	20250327	162400	200409836	58	58	58	58	0
261	20250327	162300	200409836	58	58	58	58	0
262	20250327	162200	200409836	58	58	58	58	0
263	20250327	162100	200409836	58	58	58	58	0
264	20250327	162000	200409836	58	58	58	58	0
265	20250327	161900	200409836	58	58	58	58	0
266	20250327	161800	200409836	58	58	58	58	0
267	20250327	161700	200409836	58	58	58	58	0
268	20250327	161600	200409836	58	58	58	58	0
269	20250327	161500	200409836	58	58	58	58	0
270	20250327	161400	200409836	58	58	58	58	0
271	20250327	161300	200409836	58	58	58	58	0
272	20250327	161200	200409836	58	58	58	58	207804
273	20250327	161100	200409836	58	58	58	58	0
274	20250327	161000	200409836	58	58	58	58	0
275	20250327	160900	200409836	58	58	58	58	0
276	20250327	160800	200409836	58	58	58	58	0
277	20250327	160700	200409836	58	58	58	58	0
278	20250327	160600	200409836	58	58	58	58	0
279	20250327	160500	200409836	58	58	58	58	0
280	20250327	160400	200409836	58	58	58	58	0
281	20250327	160300	200409836	58	58	58	58	0
282	20250327	160200	200409836	58	58	58	58	0
283	20250327	160100	200409836	58	58	58	58	0
284	20250327	160000	200409836	58	58	58	58	0
285	20250327	155900	200409836	58	58	58	58	0
286	20250327	155800	200409836	58	58	58	58	0
287	20250327	155700	200409836	58	58	58	58	0
288	20250327	155600	200409836	58	58	58	58	0
289	20250327	155500	200409836	58	58	58	58	0
290	20250327	155400	200409836	58	58	58	58	0
291	20250327	155300	200409836	58	58	58	58	0
292	20250327	155200	200409836	58	58	58	58	0
293	20250327	155100	200409836	58	58	58	58	0
294	20250327	155000	200409836	58	58	58	58	0
295	20250327	154900	200409836	58	58	58	58	0
296	20250327	154800	200409836	58	58	58	58	0
297	20250327	154700	200409836	58	58	58	58	0
298	20250327	154600	200409836	58	58	58	58	0
299	20250327	154500	200409836	58	58	58	58	0
300	20250327	154400	200409836	58	58	58	58	0
301	20250327	154300	200409836	58	58	58	58	0
302	20250327	154200	200409836	58	58	58	58	207804
303	20250327	154100	200409836	58	58	58	58	0
304	20250327	154000	200409836	58	58	58	58	0
305	20250327	153900	200409836	58	58	58	58	0
306	20250327	153800	200409836	58	58	58	58	0
307	20250327	153700	200409836	58	58	58	58	0
308	20250327	153600	200409836	58	58	58	58	0
309	20250327	153500	200409836	58	58	58	58	0
310	20250327	153400	200409836	58	58	58	58	0
311	20250327	153300	200409836	58	58	58	58	0
312	20250327	153200	200409836	58	58	58	58	0
313	20250327	153100	200409836	58	58	58	58	0
314	20250327	153000	200409836	58	58	58	58	207804
315	20250327	152900	188357204	56	56	56	56	0
316	20250327	152800	188357204	56	56	56	56	0
317	20250327	152700	188357204	56	56	56	56	0
318	20250327	152600	188357204	56	56	56	56	0
319	20250327	152500	188357204	56	56	56	56	0
320	20250327	152400	188357204	56	56	56	56	0
321	20250327	152300	188357204	56	56	56	56	0
322	20250327	152200	188357204	56	56	56	56	0
323	20250327	152100	188357204	56	56	56	56	0
324	20250327	152000	188357204	56	56	56	56	0
325	20250327	151900	188357204	56	56	56	56	0
326	20250327	151800	188357204	56	56	56	56	0
327	20250327	151700	188357204	56	56	56	56	0
328	20250327	151600	188357204	56	56	56	56	0
329	20250327	151500	188357204	56	56	56	56	0
330	20250327	151400	188357204	56	56	56	56	0
331	20250327	151300	188357204	56	56	56	56	0
332	20250327	151200	188357204	56	56	56	56	0
333	20250327	151100	188357204	56	56	56	56	0
334	20250327	151000	188357204	56	56	56	56	0
335	20250327	150900	188357204	56	56	56	56	0
336	20250327	150800	188357204	56	56	56	56	0
337	20250327	150700	188357204	56	56	56	56	0
338	20250327	150600	188357204	56	56	56	56	0
339	20250327	150500	188357204	56	56	56	56	0
340	20250327	150400	188357204	56	56	56	56	0
341	20250327	150300	188357204	56	56	56	56	0
342	20250327	150200	188357204	56	56	56	56	0
343	20250327	150100	188357204	56	56	56	56	0
344	20250327	150000	188357204	56	56	56	56	278679
345	20250327	145900	172751180	60	60	60	60	0
346	20250327	145800	172751180	60	60	60	60	0
347	20250327	145700	172751180	60	60	60	60	0
348	20250327	145600	172751180	60	60	60	60	0
349	20250327	145500	172751180	60	60	60	60	0
350	20250327	145400	172751180	60	60	60	60	0
351	20250327	145300	172751180	60	60	60	60	0
352	20250327	145200	172751180	60	60	60	60	0
353	20250327	145100	172751180	60	60	60	60	0
354	20250327	145000	172751180	60	60	60	60	0
355	20250327	144900	172751180	60	60	60	60	0
356	20250327	144800	172751180	60	60	60	60	0
357	20250327	144700	172751180	60	60	60	60	0
358	20250327	144600	172751180	60	60	60	60	0
359	20250327	144500	172751180	60	60	60	60	0
360	20250327	144400	172751180	60	60	60	60	0
361	20250327	144300	172751180	60	60	60	60	0
362	20250327	144200	172751180	60	60	60	60	0
363	20250327	144100	172751180	60	60	60	60	0
364	20250327	144000	172751180	60	60	60	60	0
365	20250327	143900	172751180	60	60	60	60	0
366	20250327	143800	172751180	60	60	60	60	0
367	20250327	143700	172751180	60	60	60	60	0
368	20250327	143600	172751180	60	60	60	60	0
369	20250327	143500	172751180	60	60	60	60	0
370	20250327	143400	172751180	60	60	60	60	0
371	20250327	143300	172751180	60	60	60	60	0
372	20250327	143200	172751180	60	60	60	60	0
373	20250327	143100	172751180	60	60	60	60	0
374	20250327	143000	172751180	60	60	60	60	240226
375	20250327	142900	158337620	62	62	62	62	0
376	20250327	142800	158337620	62	62	62	62	0
377	20250327	142700	158337620	62	62	62	62	0
378	20250327	142600	158337620	62	62	62	62	0
379	20250327	142500	158337620	62	62	62	62	0
380	20250327	142400	158337620	62	62	62	62	0
381	20250327	142300	158337620	62	62	62	62	0
382	20250327	142200	158337620	62	62	62	62	0
383	20250327	142100	158337620	62	62	62	62	0
384	20250327	142000	158337620	62	62	62	62	0
385	20250327	141900	158337620	62	62	62	62	0
386	20250327	141800	158337620	62	62	62	62	0
387	20250327	141700	158337620	62	62	62	62	0
388	20250327	141600	158337620	62	62	62	62	0
389	20250327	141500	158337620	62	62	62	62	0
390	20250327	141400	158337620	62	62	62	62	0
391	20250327	141300	158337620	62	62	62	62	0
392	20250327	141200	158337620	62	62	62	62	0
393	20250327	141100	158337620	62	62	62	62	0
394	20250327	141000	158337620	62	62	62	62	0
395	20250327	140900	158337620	62	62	62	62	0
396	20250327	140800	158337620	62	62	62	62	0
397	20250327	140700	158337620	62	62	62	62	0
398	20250327	140600	158337620	62	62	62	62	0
399	20250327	140500	158337620	62	62	62	62	0
400	20250327	140400	158337620	62	62	62	62	0
401	20250327	140300	158337620	62	62	62	62	0
402	20250327	140200	158337620	62	62	62	62	0
403	20250327	140100	158337620	62	62	62	62	0
404	20250327	140000	158337620	62	62	62	62	248683
405	20250327	135900	142919274	65	65	65	65	0
406	20250327	135800	142919274	65	65	65	65	0
407	20250327	135700	142919274	65	65	65	65	0
408	20250327	135600	142919274	65	65	65	65	0
409	20250327	135500	142919274	65	65	65	65	0
410	20250327	135400	142919274	65	65	65	65	0
411	20250327	135300	142919274	65	65	65	65	0
412	20250327	135200	142919274	65	65	65	65	0
413	20250327	135100	142919274	65	65	65	65	0
414	20250327	135000	142919274	65	65	65	65	0
415	20250327	134900	142919274	65	65	65	65	0
416	20250327	134800	142919274	65	65	65	65	0
417	20250327	134700	142919274	65	65	65	65	0
418	20250327	134600	142919274	65	65	65	65	0
419	20250327	134500	142919274	65	65	65	65	0
420	20250327	134400	142919274	65	65	65	65	0
421	20250327	134300	142919274	65	65	65	65	0
422	20250327	134200	142919274	65	65	65	65	0
423	20250327	134100	142919274	65	65	65	65	0
424	20250327	134000	142919274	65	65	65	65	0
425	20250327	133900	142919274	65	65	65	65	0
426	20250327	133800	142919274	65	65	65	65	0
427	20250327	133700	142919274	65	65	65	65	0
428	20250327	133600	142919274	65	65	65	65	0
429	20250327	133500	142919274	65	65	65	65	0
430	20250327	133400	142919274	65	65	65	65	0
431	20250327	133300	142919274	65	65	65	65	0
432	20250327	133200	142919274	65	65	65	65	0
433	20250327	133100	142919274	65	65	65	65	0
434	20250327	133000	142919274	65	65	65	65	219573
435	20250327	132900	128647029	67	67	67	67	0
436	20250327	132800	128647029	67	67	67	67	0
437	20250327	132700	128647029	67	67	67	67	0
438	20250327	132600	128647029	67	67	67	67	0
439	20250327	132500	128647029	67	67	67	67	0
440	20250327	132400	128647029	67	67	67	67	0
441	20250327	132300	128647029	67	67	67	67	0
442	20250327	132200	128647029	67	67	67	67	0
443	20250327	132100	128647029	67	67	67	67	0
444	20250327	132000	128647029	67	67	67	67	0
445	20250327	131900	128647029	67	67	67	67	0
446	20250327	131800	128647029	67	67	67	67	0
447	20250327	131700	128647029	67	67	67	67	0
448	20250327	131600	128647029	67	67	67	67	0
449	20250327	131500	128647029	67	67	67	67	0
450	20250327	131400	128647029	67	67	67	67	0
451	20250327	131300	128647029	67	67	67	67	0
452	20250327	131200	128647029	67	67	67	67	0
453	20250327	131100	128647029	67	67	67	67	0
454	20250327	131000	128647029	67	67	67	67	0
455	20250327	130900	128647029	67	67	67	67	0
456	20250327	130800	128647029	67	67	67	67	0
457	20250327	130700	128647029	67	67	67	67	0
458	20250327	130600	128647029	67	67	67	67	0
459	20250327	130500	128647029	67	67	67	67	0
460	20250327	130400	128647029	67	67	67	67	0
461	20250327	130300	128647029	67	67	67	67	0
462	20250327	130200	128647029	67	67	67	67	0
463	20250327	130100	128647029	67	67	67	67	0
464	20250327	130000	128647029	67	67	67	67	322271
465	20250327	125900	107054872	72	72	72	72	0
466	20250327	125800	107054872	72	72	72	72	0
467	20250327	125700	107054872	72	72	72	72	0
468	20250327	125600	107054872	72	72	72	72	0
469	20250327	125500	107054872	72	72	72	72	0
470	20250327	125400	107054872	72	72	72	72	0
471	20250327	125300	107054872	72	72	72	72	0
472	20250327	125200	107054872	72	72	72	72	0
473	20250327	125100	107054872	72	72	72	72	0
474	20250327	125000	107054872	72	72	72	72	0
475	20250327	124900	107054872	72	72	72	72	0
476	20250327	124800	107054872	72	72	72	72	0
477	20250327	124700	107054872	72	72	72	72	0
478	20250327	124600	107054872	72	72	72	72	0
479	20250327	124500	107054872	72	72	72	72	0
480	20250327	124400	107054872	72	72	72	72	0
481	20250327	124300	107054872	72	72	72	72	0
482	20250327	124200	107054872	72	72	72	72	0
483	20250327	124100	107054872	72	72	72	72	0
484	20250327	124000	107054872	72	72	72	72	0
485	20250327	123900	107054872	72	72	72	72	0
486	20250327	123800	107054872	72	72	72	72	0
487	20250327	123700	107054872	72	72	72	72	0
488	20250327	123600	107054872	72	72	72	72	0
489	20250327	123500	107054872	72	72	72	72	0
490	20250327	123400	107054872	72	72	72	72	0
491	20250327	123300	107054872	72	72	72	72	0
492	20250327	123200	107054872	72	72	72	72	0
493	20250327	123100	107054872	72	72	72	72	0
494	20250327	123000	107054872	72	72	72	72	100032
495	20250327	122900	99852568	74	74	74	74	0
496	20250327	122800	99852568	74	74	74	74	0
497	20250327	122700	99852568	74	74	74	74	0
498	20250327	122600	99852568	74	74	74	74	0
499	20250327	122500	99852568	74	74	74	74	0
500	20250327	122400	99852568	74	74	74	74	0
501	20250327	122300	99852568	74	74	74	74	0
502	20250327	122200	99852568	74	74	74	74	0
503	20250327	122100	99852568	74	74	74	74	0
504	20250327	122000	99852568	74	74	74	74	0
505	20250327	121900	99852568	74	74	74	74	0
506	20250327	121800	99852568	74	74	74	74	0
507	20250327	121700	99852568	74	74	74	74	0
508	20250327	121600	99852568	74	74	74	74	0
509	20250327	121500	99852568	74	74	74	74	0
510	20250327	121400	99852568	74	74	74	74	0
511	20250327	121300	99852568	74	74	74	74	0
512	20250327	121200	99852568	74	74	74	74	0
513	20250327	121100	99852568	74	74	74	74	0
514	20250327	121000	99852568	74	74	74	74	0
515	20250327	120900	99852568	74	74	74	74	0
516	20250327	120800	99852568	74	74	74	74	0
517	20250327	120700	99852568	74	74	74	74	0
518	20250327	120600	99852568	74	74	74	74	0
519	20250327	120500	99852568	74	74	74	74	0
520	20250327	120400	99852568	74	74	74	74	0
521	20250327	120300	99852568	74	74	74	74	0
522	20250327	120200	99852568	74	74	74	74	0
523	20250327	120100	99852568	74	74	74	74	0
524	20250327	120000	99852568	74	74	74	74	129617
525	20250327	115900	90260910	71	71	71	71	0
526	20250327	115800	90260910	71	71	71	71	0
527	20250327	115700	90260910	71	71	71	71	0
528	20250327	115600	90260910	71	71	71	71	0
529	20250327	115500	90260910	71	71	71	71	0
530	20250327	115400	90260910	71	71	71	71	0
531	20250327	115300	90260910	71	71	71	71	0
532	20250327	115200	90260910	71	71	71	71	0
533	20250327	115100	90260910	71	71	71	71	0
534	20250327	115000	90260910	71	71	71	71	0
535	20250327	114900	90260910	71	71	71	71	0
536	20250327	114800	90260910	71	71	71	71	0
537	20250327	114700	90260910	71	71	71	71	0
538	20250327	114600	90260910	71	71	71	71	0
539	20250327	114500	90260910	71	71	71	71	0
540	20250327	114400	90260910	71	71	71	71	0
541	20250327	114300	90260910	71	71	71	71	0
542	20250327	114200	90260910	71	71	71	71	0
543	20250327	114100	90260910	71	71	71	71	0
544	20250327	114000	90260910	71	71	71	71	0
545	20250327	113900	90260910	71	71	71	71	0
546	20250327	113800	90260910	71	71	71	71	0
547	20250327	113700	90260910	71	71	71	71	0
548	20250327	113600	90260910	71	71	71	71	0
549	20250327	113500	90260910	71	71	71	71	0
550	20250327	113400	90260910	71	71	71	71	0
551	20250327	113300	90260910	71	71	71	71	0
552	20250327	113200	90260910	71	71	71	71	0
553	20250327	113100	90260910	71	71	71	71	0
554	20250327	113000	90260910	71	71	71	71	223851
555	20250327	112900	74367489	71	71	71	71	0
556	20250327	112800	74367489	71	71	71	71	0
557	20250327	112700	74367489	71	71	71	71	0
558	20250327	112600	74367489	71	71	71	71	0
559	20250327	112500	74367489	71	71	71	71	0
560	20250327	112400	74367489	71	71	71	71	0
561	20250327	112300	74367489	71	71	71	71	0
562	20250327	112200	74367489	71	71	71	71	0
563	20250327	112100	74367489	71	71	71	71	0
564	20250327	112000	74367489	71	71	71	71	0
565	20250327	111900	74367489	71	71	71	71	0
566	20250327	111800	74367489	71	71	71	71	0
567	20250327	111700	74367489	71	71	71	71	0
568	20250327	111600	74367489	71	71	71	71	0
569	20250327	111500	74367489	71	71	71	71	0
570	20250327	111400	74367489	71	71	71	71	0
571	20250327	111300	74367489	71	71	71	71	0
572	20250327	111200	74367489	71	71	71	71	0
573	20250327	111100	74367489	71	71	71	71	0
574	20250327	111000	74367489	71	71	71	71	0
575	20250327	110900	74367489	71	71	71	71	0
576	20250327	110800	74367489	71	71	71	71	0
577	20250327	110700	74367489	71	71	71	71	0
578	20250327	110600	74367489	71	71	71	71	0
579	20250327	110500	74367489	71	71	71	71	0
580	20250327	110400	74367489	71	71	71	71	0
581	20250327	110300	74367489	71	71	71	71	0
582	20250327	110200	74367489	71	71	71	71	0
583	20250327	110100	74367489	71	71	71	71	0
584	20250327	110000	74367489	71	71	71	71	165092
585	20250327	105900	62645957	71	71	71	71	0
586	20250327	105800	62645957	71	71	71	71	0
587	20250327	105700	62645957	71	71	71	71	0
588	20250327	105600	62645957	71	71	71	71	0
589	20250327	105500	62645957	71	71	71	71	0
590	20250327	105400	62645957	71	71	71	71	0
591	20250327	105300	62645957	71	71	71	71	0
592	20250327	105200	62645957	71	71	71	71	0
593	20250327	105100	62645957	71	71	71	71	0
594	20250327	105000	62645957	71	71	71	71	0
595	20250327	104900	62645957	71	71	71	71	0
596	20250327	104800	62645957	71	71	71	71	0
597	20250327	104700	62645957	71	71	71	71	0
598	20250327	104600	62645957	71	71	71	71	0
599	20250327	104500	62645957	71	71	71	71	0
600	20250327	104400	62645957	71	71	71	71	0
601	20250327	104300	62645957	71	71	71	71	0
602	20250327	104200	62645957	71	71	71	71	0
603	20250327	104100	62645957	71	71	71	71	0
604	20250327	104000	62645957	71	71	71	71	0
605	20250327	103900	62645957	71	71	71	71	0
606	20250327	103800	62645957	71	71	71	71	0
607	20250327	103700	62645957	71	71	71	71	0
608	20250327	103600	62645957	71	71	71	71	0
609	20250327	103500	62645957	71	71	71	71	0
610	20250327	103400	62645957	71	71	71	71	0
611	20250327	103300	62645957	71	71	71	71	0
612	20250327	103200	62645957	71	71	71	71	0
613	20250327	103100	62645957	71	71	71	71	0
614	20250327	103000	62645957	71	71	71	71	212620
615	20250327	102900	47549937	72	72	72	72	0
616	20250327	102800	47549937	72	72	72	72	0
617	20250327	102700	47549937	72	72	72	72	0
618	20250327	102600	47549937	72	72	72	72	0
619	20250327	102500	47549937	72	72	72	72	0
620	20250327	102400	47549937	72	72	72	72	0
621	20250327	102300	47549937	72	72	72	72	0
622	20250327	102200	47549937	72	72	72	72	0
623	20250327	102100	47549937	72	72	72	72	0
624	20250327	102000	47549937	72	72	72	72	0
625	20250327	101900	47549937	72	72	72	72	0
626	20250327	101800	47549937	72	72	72	72	0
627	20250327	101700	47549937	72	72	72	72	0
628	20250327	101600	47549937	72	72	72	72	0
629	20250327	101500	47549937	72	72	72	72	0
630	20250327	101400	47549937	72	72	72	72	0
631	20250327	101300	47549937	72	72	72	72	0
632	20250327	101200	47549937	72	72	72	72	0
633	20250327	101100	47549937	72	72	72	72	0
634	20250327	101000	47549937	72	72	72	72	0
635	20250327	100900	47549937	72	72	72	72	0
636	20250327	100800	47549937	72	72	72	72	0
637	20250327	100700	47549937	72	72	72	72	0
638	20250327	100600	47549937	72	72	72	72	0
639	20250327	100500	47549937	72	72	72	72	0
640	20250327	100400	47549937	72	72	72	72	0
641	20250327	100300	47549937	72	72	72	72	0
642	20250327	100200	47549937	72	72	72	72	0
643	20250327	100100	47549937	72	72	72	72	0
644	20250327	100000	47549937	72	72	72	72	231698
645	20250327	095900	30867681	78	78	78	78	0
646	20250327	095800	30867681	78	78	78	78	0
647	20250327	095700	30867681	78	78	78	78	0
648	20250327	095600	30867681	78	78	78	78	0
649	20250327	095500	30867681	78	78	78	78	0
650	20250327	095400	30867681	78	78	78	78	0
651	20250327	095300	30867681	78	78	78	78	0
652	20250327	095200	30867681	78	78	78	78	0
653	20250327	095100	30867681	78	78	78	78	0
654	20250327	095000	30867681	78	78	78	78	0
655	20250327	094900	30867681	78	78	78	78	0
656	20250327	094800	30867681	78	78	78	78	0
657	20250327	094700	30867681	78	78	78	78	0
658	20250327	094600	30867681	78	78	78	78	0
659	20250327	094500	30867681	78	78	78	78	0
660	20250327	094400	30867681	78	78	78	78	0
661	20250327	094300	30867681	78	78	78	78	0
662	20250327	094200	30867681	78	78	78	78	0
663	20250327	094100	30867681	78	78	78	78	0
664	20250327	094000	30867681	78	78	78	78	0
665	20250327	093900	30867681	78	78	78	78	0
666	20250327	093800	30867681	78	78	78	78	0
667	20250327	093700	30867681	78	78	78	78	0
668	20250327	093600	30867681	78	78	78	78	0
669	20250327	093500	30867681	78	78	78	78	0
670	20250327	093400	30867681	78	78	78	78	0
671	20250327	093300	30867681	78	78	78	78	0
672	20250327	093200	30867681	78	78	78	78	0
673	20250327	093100	30867681	78	78	78	78	0
674	20250327	093000	30867681	78	78	78	78	224580
675	20250327	092900	13350441	77	77	77	77	0
676	20250327	092800	13350441	77	77	77	77	0
677	20250327	092700	13350441	77	77	77	77	0
678	20250327	092600	13350441	77	77	77	77	0
679	20250327	092500	13350441	77	77	77	77	0
680	20250327	092400	13350441	77	77	77	77	0
681	20250327	092300	13350441	77	77	77	77	0
682	20250327	092200	13350441	77	77	77	77	0
683	20250327	092100	13350441	77	77	77	77	0
684	20250327	092000	13350441	77	77	77	77	0
685	20250327	091900	13350441	77	77	77	77	0
686	20250327	091800	13350441	77	77	77	77	0
687	20250327	091700	13350441	77	77	77	77	0
688	20250327	091600	13350441	77	77	77	77	0
689	20250327	091500	13350441	77	77	77	77	0
690	20250327	091400	13350441	77	77	77	77	0
691	20250327	091300	13350441	77	77	77	77	0
692	20250327	091200	13350441	77	77	77	77	0
693	20250327	091100	13350441	77	77	77	77	0
694	20250327	091000	13350441	77	77	77	77	0
695	20250327	090900	13350441	77	77	77	77	0
696	20250327	090800	13350441	77	77	77	77	0
697	20250327	090700	13350441	77	77	77	77	0
698	20250327	090600	13350441	77	77	77	77	0
699	20250327	090500	13350441	77	77	77	77	0
700	20250327	090400	13350441	77	77	77	77	0
701	20250327	090300	13350441	77	77	77	77	0
702	20250327	090200	13350441	77	77	77	77	0
703	20250327	090100	13350441	77	77	77	77	0
704	20250327	090000	13350441	77	77	77	77	164528