KissMeData/126640/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	202000	153440336	1348	1348	1348	1348	935
3	20250328	201900	153440336	1348	1348	1348	1348	0
4	20250328	201800	153440336	1348	1348	1348	1348	0
5	20250328	201700	153440336	1348	1348	1348	1348	0
6	20250328	201600	153440336	1348	1348	1348	1348	0
7	20250328	201500	153440336	1348	1348	1348	1348	0
8	20250328	201400	153440336	1348	1348	1348	1348	0
9	20250328	201300	153440336	1348	1348	1348	1348	0
10	20250328	201200	153440336	1348	1348	1348	1348	0
11	20250328	201100	153440336	1348	1348	1348	1348	0
12	20250328	201000	153440336	1348	1348	1348	1348	0
13	20250328	200900	153440336	1348	1348	1348	1348	0
14	20250328	200800	153440336	1348	1348	1348	1348	0
15	20250328	200700	153440336	1348	1348	1348	1348	0
16	20250328	200600	153440336	1348	1348	1348	1348	0
17	20250328	200500	153440336	1348	1348	1348	1348	0
18	20250328	200400	153440336	1348	1348	1348	1348	0
19	20250328	200300	153440336	1348	1348	1348	1348	0
20	20250328	200200	153440336	1348	1348	1348	1348	0
21	20250328	200100	153440336	1348	1348	1348	1348	0
22	20250328	200000	153440336	1348	1348	1348	1348	0
23	20250328	195900	153440336	1348	1348	1348	1348	0
24	20250328	195800	153440336	1348	1348	1348	1348	0
25	20250328	195700	153440336	1348	1348	1348	1348	0
26	20250328	195600	153440336	1348	1348	1348	1348	0
27	20250328	195500	153440336	1348	1348	1348	1348	0
28	20250328	195400	153440336	1348	1348	1348	1348	0
29	20250328	195300	153440336	1348	1348	1348	1348	0
30	20250328	195200	153440336	1348	1348	1348	1348	0
31	20250328	195100	153440336	1348	1348	1348	1348	0
32	20250328	195000	153440336	1348	1348	1348	1348	935
33	20250328	194900	153440336	1348	1348	1348	1348	0
34	20250328	194800	153440336	1348	1348	1348	1348	0
35	20250328	194700	153440336	1348	1348	1348	1348	0
36	20250328	194600	153440336	1348	1348	1348	1348	0
37	20250328	194500	153440336	1348	1348	1348	1348	0
38	20250328	194400	153440336	1348	1348	1348	1348	0
39	20250328	194300	153440336	1348	1348	1348	1348	0
40	20250328	194200	153440336	1348	1348	1348	1348	0
41	20250328	194100	153440336	1348	1348	1348	1348	0
42	20250328	194000	153440336	1348	1348	1348	1348	0
43	20250328	193900	153440336	1348	1348	1348	1348	0
44	20250328	193800	153440336	1348	1348	1348	1348	0
45	20250328	193700	153440336	1348	1348	1348	1348	0
46	20250328	193600	153440336	1348	1348	1348	1348	0
47	20250328	193500	153440336	1348	1348	1348	1348	0
48	20250328	193400	153440336	1348	1348	1348	1348	0
49	20250328	193300	153440336	1348	1348	1348	1348	0
50	20250328	193200	153440336	1348	1348	1348	1348	0
51	20250328	193100	153440336	1348	1348	1348	1348	0
52	20250328	193000	153440336	1348	1348	1348	1348	0
53	20250328	192900	153440336	1348	1348	1348	1348	0
54	20250328	192800	153440336	1348	1348	1348	1348	0
55	20250328	192700	153440336	1348	1348	1348	1348	0
56	20250328	192600	153440336	1348	1348	1348	1348	0
57	20250328	192500	153440336	1348	1348	1348	1348	0
58	20250328	192400	153440336	1348	1348	1348	1348	0
59	20250328	192300	153440336	1348	1348	1348	1348	0
60	20250328	192200	153440336	1348	1348	1348	1348	0
61	20250328	192100	153440336	1348	1348	1348	1348	0
62	20250328	192000	153440336	1348	1348	1348	1348	935
63	20250328	191900	153440336	1348	1348	1348	1348	0
64	20250328	191800	153440336	1348	1348	1348	1348	0
65	20250328	191700	153440336	1348	1348	1348	1348	0
66	20250328	191600	153440336	1348	1348	1348	1348	0
67	20250328	191500	153440336	1348	1348	1348	1348	0
68	20250328	191400	153440336	1348	1348	1348	1348	0
69	20250328	191300	153440336	1348	1348	1348	1348	0
70	20250328	191200	153440336	1348	1348	1348	1348	0
71	20250328	191100	153440336	1348	1348	1348	1348	0
72	20250328	191000	153440336	1348	1348	1348	1348	0
73	20250328	190900	153440336	1348	1348	1348	1348	0
74	20250328	190800	153440336	1348	1348	1348	1348	0
75	20250328	190700	153440336	1348	1348	1348	1348	0
76	20250328	190600	153440336	1348	1348	1348	1348	0
77	20250328	190500	153440336	1348	1348	1348	1348	0
78	20250328	190400	153440336	1348	1348	1348	1348	0
79	20250328	190300	153440336	1348	1348	1348	1348	0
80	20250328	190200	153440336	1348	1348	1348	1348	0
81	20250328	190100	153440336	1348	1348	1348	1348	0
82	20250328	190000	153440336	1348	1348	1348	1348	0
83	20250328	185900	153440336	1348	1348	1348	1348	0
84	20250328	185800	153440336	1348	1348	1348	1348	0
85	20250328	185700	153440336	1348	1348	1348	1348	0
86	20250328	185600	153440336	1348	1348	1348	1348	0
87	20250328	185500	153440336	1348	1348	1348	1348	0
88	20250328	185400	153440336	1348	1348	1348	1348	0
89	20250328	185300	153440336	1348	1348	1348	1348	0
90	20250328	185200	153440336	1348	1348	1348	1348	0
91	20250328	185100	153440336	1348	1348	1348	1348	0
92	20250328	185000	153440336	1348	1348	1348	1348	935
93	20250328	184900	153440336	1348	1348	1348	1348	0
94	20250328	184800	153440336	1348	1348	1348	1348	0
95	20250328	184700	153440336	1348	1348	1348	1348	0
96	20250328	184600	153440336	1348	1348	1348	1348	0
97	20250328	184500	153440336	1348	1348	1348	1348	0
98	20250328	184400	153440336	1348	1348	1348	1348	0
99	20250328	184300	153440336	1348	1348	1348	1348	0
100	20250328	184200	153440336	1348	1348	1348	1348	0
101	20250328	184100	153440336	1348	1348	1348	1348	0
102	20250328	184000	153440336	1348	1348	1348	1348	0
103	20250328	183900	153440336	1348	1348	1348	1348	0
104	20250328	183800	153440336	1348	1348	1348	1348	0
105	20250328	183700	153440336	1348	1348	1348	1348	0
106	20250328	183600	153440336	1348	1348	1348	1348	0
107	20250328	183500	153440336	1348	1348	1348	1348	0
108	20250328	183400	153440336	1348	1348	1348	1348	0
109	20250328	183300	153440336	1348	1348	1348	1348	0
110	20250328	183200	153440336	1348	1348	1348	1348	0
111	20250328	183100	153440336	1348	1348	1348	1348	0
112	20250328	183000	153440336	1348	1348	1348	1348	0
113	20250328	182900	153440336	1348	1348	1348	1348	0
114	20250328	182800	153440336	1348	1348	1348	1348	0
115	20250328	182700	153440336	1348	1348	1348	1348	0
116	20250328	182600	153440336	1348	1348	1348	1348	0
117	20250328	182500	153440336	1348	1348	1348	1348	0
118	20250328	182400	153440336	1348	1348	1348	1348	0
119	20250328	182300	153440336	1348	1348	1348	1348	0
120	20250328	182200	153440336	1348	1348	1348	1348	0
121	20250328	182100	153440336	1348	1348	1348	1348	0
122	20250328	182000	153440336	1348	1348	1348	1348	935
123	20250328	181900	153440336	1348	1348	1348	1348	0
124	20250328	181800	153440336	1348	1348	1348	1348	0
125	20250328	181700	153440336	1348	1348	1348	1348	0
126	20250328	181600	153440336	1348	1348	1348	1348	0
127	20250328	181500	153440336	1348	1348	1348	1348	0
128	20250328	181400	153440336	1348	1348	1348	1348	0
129	20250328	181300	153440336	1348	1348	1348	1348	0
130	20250328	181200	153440336	1348	1348	1348	1348	0
131	20250328	181100	153440336	1348	1348	1348	1348	0
132	20250328	181000	153440336	1348	1348	1348	1348	0
133	20250328	180900	153440336	1348	1348	1348	1348	0
134	20250328	180800	153440336	1348	1348	1348	1348	0
135	20250328	180700	153440336	1348	1348	1348	1348	0
136	20250328	180600	153440336	1348	1348	1348	1348	0
137	20250328	180500	153440336	1348	1348	1348	1348	0
138	20250328	180400	153440336	1348	1348	1348	1348	0
139	20250328	180300	153440336	1348	1348	1348	1348	0
140	20250328	180200	153440336	1348	1348	1348	1348	0
141	20250328	180100	153440336	1348	1348	1348	1348	0
142	20250328	180000	153440336	1348	1348	1348	1348	0
143	20250328	175900	153440336	1348	1348	1348	1348	0
144	20250328	175800	153440336	1348	1348	1348	1348	0
145	20250328	175700	153440336	1348	1348	1348	1348	0
146	20250328	175600	153440336	1348	1348	1348	1348	0
147	20250328	175500	153440336	1348	1348	1348	1348	0
148	20250328	175400	153440336	1348	1348	1348	1348	0
149	20250328	175300	153440336	1348	1348	1348	1348	0
150	20250328	175200	153440336	1348	1348	1348	1348	0
151	20250328	175100	153440336	1348	1348	1348	1348	0
152	20250328	175000	153440336	1348	1348	1348	1348	935
153	20250328	174900	153440336	1348	1348	1348	1348	0
154	20250328	174800	153440336	1348	1348	1348	1348	0
155	20250328	174700	153440336	1348	1348	1348	1348	0
156	20250328	174600	153440336	1348	1348	1348	1348	0
157	20250328	174500	153440336	1348	1348	1348	1348	0
158	20250328	174400	153440336	1348	1348	1348	1348	0
159	20250328	174300	153440336	1348	1348	1348	1348	0
160	20250328	174200	153440336	1348	1348	1348	1348	0
161	20250328	174100	153440336	1348	1348	1348	1348	0
162	20250328	174000	153440336	1348	1348	1348	1348	0
163	20250328	173900	153440336	1348	1348	1348	1348	0
164	20250328	173800	153440336	1348	1348	1348	1348	0
165	20250328	173700	153440336	1348	1348	1348	1348	0
166	20250328	173600	153440336	1348	1348	1348	1348	0
167	20250328	173500	153440336	1348	1348	1348	1348	0
168	20250328	173400	153440336	1348	1348	1348	1348	0
169	20250328	173300	153440336	1348	1348	1348	1348	0
170	20250328	173200	153440336	1348	1348	1348	1348	0
171	20250328	173100	153440336	1348	1348	1348	1348	0
172	20250328	173000	153440336	1348	1348	1348	1348	0
173	20250328	172900	153440336	1348	1348	1348	1348	0
174	20250328	172800	153440336	1348	1348	1348	1348	0
175	20250328	172700	153440336	1348	1348	1348	1348	0
176	20250328	172600	153440336	1348	1348	1348	1348	0
177	20250328	172500	153440336	1348	1348	1348	1348	0
178	20250328	172400	153440336	1348	1348	1348	1348	0
179	20250328	172300	153440336	1348	1348	1348	1348	0
180	20250328	172200	153440336	1348	1348	1348	1348	0
181	20250328	172100	153440336	1348	1348	1348	1348	0
182	20250328	172000	153440336	1348	1348	1348	1348	935
183	20250328	171900	153440336	1348	1348	1348	1348	0
184	20250328	171800	153440336	1348	1348	1348	1348	0
185	20250328	171700	153440336	1348	1348	1348	1348	0
186	20250328	171600	153440336	1348	1348	1348	1348	0
187	20250328	171500	153440336	1348	1348	1348	1348	0
188	20250328	171400	153440336	1348	1348	1348	1348	0
189	20250328	171300	153440336	1348	1348	1348	1348	0
190	20250328	171200	153440336	1348	1348	1348	1348	0
191	20250328	171100	153440336	1348	1348	1348	1348	0
192	20250328	171000	153440336	1348	1348	1348	1348	0
193	20250328	170900	153440336	1348	1348	1348	1348	0
194	20250328	170800	153440336	1348	1348	1348	1348	0
195	20250328	170700	153440336	1348	1348	1348	1348	0
196	20250328	170600	153440336	1348	1348	1348	1348	0
197	20250328	170500	153440336	1348	1348	1348	1348	0
198	20250328	170400	153440336	1348	1348	1348	1348	0
199	20250328	170300	153440336	1348	1348	1348	1348	0
200	20250328	170200	153440336	1348	1348	1348	1348	0
201	20250328	170100	153440336	1348	1348	1348	1348	0
202	20250328	170000	153440336	1348	1348	1348	1348	0
203	20250328	165900	153440336	1348	1348	1348	1348	0
204	20250328	165800	153440336	1348	1348	1348	1348	0
205	20250328	165700	153440336	1348	1348	1348	1348	0
206	20250328	165600	153440336	1348	1348	1348	1348	0
207	20250328	165500	153440336	1348	1348	1348	1348	0
208	20250328	165400	153440336	1348	1348	1348	1348	0
209	20250328	165300	153440336	1348	1348	1348	1348	0
210	20250328	165200	153440336	1348	1348	1348	1348	0
211	20250328	165100	153440336	1348	1348	1348	1348	0
212	20250328	165000	153440336	1348	1348	1348	1348	935
213	20250328	164900	153440336	1348	1348	1348	1348	0
214	20250328	164800	153440336	1348	1348	1348	1348	0
215	20250328	164700	153440336	1348	1348	1348	1348	0
216	20250328	164600	153440336	1348	1348	1348	1348	0
217	20250328	164500	153440336	1348	1348	1348	1348	0
218	20250328	164400	153440336	1348	1348	1348	1348	0
219	20250328	164300	153440336	1348	1348	1348	1348	0
220	20250328	164200	153440336	1348	1348	1348	1348	0
221	20250328	164100	153440336	1348	1348	1348	1348	0
222	20250328	164000	153440336	1348	1348	1348	1348	0
223	20250328	163900	153440336	1348	1348	1348	1348	0
224	20250328	163800	153440336	1348	1348	1348	1348	0
225	20250328	163700	153440336	1348	1348	1348	1348	0
226	20250328	163600	153440336	1348	1348	1348	1348	0
227	20250328	163500	153440336	1348	1348	1348	1348	0
228	20250328	163400	153440336	1348	1348	1348	1348	0
229	20250328	163300	153440336	1348	1348	1348	1348	0
230	20250328	163200	153440336	1348	1348	1348	1348	0
231	20250328	163100	153440336	1348	1348	1348	1348	0
232	20250328	163000	153440336	1348	1348	1348	1348	0
233	20250328	162900	153440336	1348	1348	1348	1348	0
234	20250328	162800	153440336	1348	1348	1348	1348	0
235	20250328	162700	153440336	1348	1348	1348	1348	0
236	20250328	162600	153440336	1348	1348	1348	1348	0
237	20250328	162500	153440336	1348	1348	1348	1348	0
238	20250328	162400	153440336	1348	1348	1348	1348	0
239	20250328	162300	153440336	1348	1348	1348	1348	0
240	20250328	162200	153440336	1348	1348	1348	1348	0
241	20250328	162100	153440336	1348	1348	1348	1348	0
242	20250328	162000	153440336	1348	1348	1348	1348	935
243	20250328	161900	153440336	1348	1348	1348	1348	0
244	20250328	161800	153440336	1348	1348	1348	1348	0
245	20250328	161700	153440336	1348	1348	1348	1348	0
246	20250328	161600	153440336	1348	1348	1348	1348	0
247	20250328	161500	153440336	1348	1348	1348	1348	0
248	20250328	161400	153440336	1348	1348	1348	1348	0
249	20250328	161300	153440336	1348	1348	1348	1348	0
250	20250328	161200	153440336	1348	1348	1348	1348	0
251	20250328	161100	153440336	1348	1348	1348	1348	0
252	20250328	161000	153440336	1348	1348	1348	1348	0
253	20250328	160900	153440336	1348	1348	1348	1348	0
254	20250328	160800	153440336	1348	1348	1348	1348	0
255	20250328	160700	153440336	1348	1348	1348	1348	0
256	20250328	160600	153440336	1348	1348	1348	1348	0
257	20250328	160500	153440336	1348	1348	1348	1348	0
258	20250328	160400	153440336	1348	1348	1348	1348	0
259	20250328	160300	153440336	1348	1348	1348	1348	0
260	20250328	160200	153440336	1348	1348	1348	1348	0
261	20250328	160100	153440336	1348	1348	1348	1348	0
262	20250328	160000	153440336	1348	1348	1348	1348	0
263	20250328	155900	153440336	1348	1348	1348	1348	0
264	20250328	155800	153440336	1348	1348	1348	1348	0
265	20250328	155700	153440336	1348	1348	1348	1348	0
266	20250328	155600	153440336	1348	1348	1348	1348	0
267	20250328	155500	153440336	1348	1348	1348	1348	0
268	20250328	155400	153440336	1348	1348	1348	1348	0
269	20250328	155300	153440336	1348	1348	1348	1348	0
270	20250328	155200	153440336	1348	1348	1348	1348	0
271	20250328	155100	153440336	1348	1348	1348	1348	0
272	20250328	155000	153440336	1348	1348	1348	1348	935
273	20250328	154900	153440336	1348	1348	1348	1348	0
274	20250328	154800	153440336	1348	1348	1348	1348	0
275	20250328	154700	153440336	1348	1348	1348	1348	0
276	20250328	154600	153440336	1348	1348	1348	1348	0
277	20250328	154500	153440336	1348	1348	1348	1348	0
278	20250328	154400	153440336	1348	1348	1348	1348	0
279	20250328	154300	153440336	1348	1348	1348	1348	0
280	20250328	154200	153440336	1348	1348	1348	1348	0
281	20250328	154100	153440336	1348	1348	1348	1348	0
282	20250328	154000	153440336	1348	1348	1348	1348	0
283	20250328	153900	153440336	1348	1348	1348	1348	0
284	20250328	153800	153440336	1348	1348	1348	1348	0
285	20250328	153700	153440336	1348	1348	1348	1348	0
286	20250328	153600	153440336	1348	1348	1348	1348	0
287	20250328	153500	153440336	1348	1348	1348	1348	0
288	20250328	153400	153440336	1348	1348	1348	1348	0
289	20250328	153300	153440336	1348	1348	1348	1348	0
290	20250328	153200	153440336	1348	1348	1348	1348	0
291	20250328	153100	153440336	1348	1348	1348	1348	0
292	20250328	153000	153440336	1348	1348	1348	1348	935
293	20250328	152900	152179956	1334	1334	1334	1334	0
294	20250328	152800	152179956	1334	1334	1334	1334	0
295	20250328	152700	152179956	1334	1334	1334	1334	0
296	20250328	152600	152179956	1334	1334	1334	1334	0
297	20250328	152500	152179956	1334	1334	1334	1334	0
298	20250328	152400	152179956	1334	1334	1334	1334	0
299	20250328	152300	152179956	1334	1334	1334	1334	0
300	20250328	152200	152179956	1334	1334	1334	1334	0
301	20250328	152100	152179956	1334	1334	1334	1334	0
302	20250328	152000	152179956	1334	1334	1334	1334	0
303	20250328	151900	152179956	1334	1334	1334	1334	0
304	20250328	151800	152179956	1334	1334	1334	1334	300
305	20250328	151700	151779756	1334	1334	1334	1334	0
306	20250328	151600	151779756	1334	1334	1334	1334	188
307	20250328	151500	151528964	1334	1334	1334	1334	0
308	20250328	151400	151528964	1334	1334	1334	1334	11
309	20250328	151300	151514290	1334	1334	1334	1334	1
310	20250328	151200	151512956	1332	1332	1332	1332	719
311	20250328	151100	150555248	1331	1331	1331	1331	0
312	20250328	151000	150555248	1331	1331	1331	1331	0
313	20250328	150900	150555248	1331	1331	1331	1331	0
314	20250328	150800	150555248	1331	1331	1331	1331	0
315	20250328	150700	150555248	1331	1331	1331	1331	0
316	20250328	150600	150555248	1331	1331	1331	1331	0
317	20250328	150500	150555248	1331	1328	1331	1328	1528
318	20250328	150400	148523061	1328	1328	1328	1328	0
319	20250328	150300	148523061	1328	1328	1328	1328	452
320	20250328	150200	147922805	1327	1327	1327	1327	100
321	20250328	150100	147790105	1326	1326	1326	1326	0
322	20250328	150000	147790105	1326	1326	1326	1326	123
323	20250328	145900	147627007	1326	1326	1326	1326	85
324	20250328	145800	147514297	1326	1327	1327	1326	21
325	20250328	145700	147486436	1326	1326	1326	1326	0
326	20250328	145600	147486436	1326	1326	1326	1326	0
327	20250328	145500	147486436	1326	1326	1326	1326	7
328	20250328	145400	147477154	1326	1326	1326	1326	5
329	20250328	145300	147470524	1324	1325	1325	1324	300
330	20250328	145200	147073190	1325	1325	1325	1325	0
331	20250328	145100	147073190	1325	1325	1325	1325	6
332	20250328	145000	147065240	1325	1325	1325	1325	994
333	20250328	144900	145748190	1324	1324	1324	1324	18
334	20250328	144800	145724358	1325	1325	1325	1325	0
335	20250328	144700	145724358	1325	1325	1325	1325	0
336	20250328	144600	145724358	1325	1325	1325	1325	2
337	20250328	144500	145721708	1324	1324	1324	1324	0
338	20250328	144400	145721708	1324	1324	1324	1324	0
339	20250328	144300	145721708	1324	1324	1324	1324	234
340	20250328	144200	145411892	1320	1320	1320	1320	0
341	20250328	144100	145411892	1320	1322	1322	1320	14712
342	20250328	144000	125986408	1324	1324	1324	1324	0
343	20250328	143900	125986408	1324	1324	1324	1324	0
344	20250328	143800	125986408	1324	1324	1324	1324	0
345	20250328	143700	125986408	1324	1324	1324	1324	0
346	20250328	143600	125986408	1324	1324	1324	1324	0
347	20250328	143500	125986408	1324	1324	1324	1324	6
348	20250328	143400	125978464	1321	1321	1321	1321	0
349	20250328	143300	125978464	1321	1321	1321	1321	0
350	20250328	143200	125978464	1321	1321	1321	1321	111
351	20250328	143100	125831833	1321	1321	1321	1321	0
352	20250328	143000	125831833	1321	1321	1321	1321	0
353	20250328	142900	125831833	1321	1321	1321	1321	0
354	20250328	142800	125831833	1321	1323	1323	1321	4868
355	20250328	142700	119397580	1323	1324	1324	1323	13
356	20250328	142600	119380375	1326	1326	1326	1326	0
357	20250328	142500	119380375	1326	1326	1326	1326	0
358	20250328	142400	119380375	1326	1326	1326	1326	0
359	20250328	142300	119380375	1326	1326	1326	1326	0
360	20250328	142200	119380375	1326	1326	1326	1326	0
361	20250328	142100	119380375	1326	1322	1326	1322	89
362	20250328	142000	119262713	1322	1322	1322	1322	2613
363	20250328	141900	115808327	1327	1327	1327	1327	0
364	20250328	141800	115808327	1327	1326	1327	1326	202
365	20250328	141700	115540274	1326	1326	1326	1326	5
366	20250328	141600	115533644	1327	1327	1327	1327	0
367	20250328	141500	115533644	1327	1327	1327	1327	0
368	20250328	141400	115533644	1327	1327	1327	1327	0
369	20250328	141300	115533644	1327	1327	1327	1327	0
370	20250328	141200	115533644	1327	1327	1327	1327	0
371	20250328	141100	115533644	1327	1327	1327	1327	0
372	20250328	141000	115533644	1327	1327	1327	1327	0
373	20250328	140900	115533644	1327	1327	1327	1327	1
374	20250328	140800	115532317	1322	1322	1322	1322	0
375	20250328	140700	115532317	1322	1322	1322	1322	0
376	20250328	140600	115532317	1322	1325	1325	1322	46
377	20250328	140500	115471457	1328	1328	1328	1328	0
378	20250328	140400	115471457	1328	1328	1328	1328	5
379	20250328	140300	115464817	1328	1328	1328	1328	10
380	20250328	140200	115451537	1328	1328	1328	1328	0
381	20250328	140100	115451537	1328	1328	1328	1328	0
382	20250328	140000	115451537	1328	1328	1328	1328	0
383	20250328	135900	115451537	1328	1328	1328	1328	5
384	20250328	135800	115444897	1328	1328	1328	1328	0
385	20250328	135700	115444897	1328	1328	1328	1328	1
386	20250328	135600	115443569	1325	1325	1325	1325	0
387	20250328	135500	115443569	1325	1325	1325	1325	6
388	20250328	135400	115435619	1330	1330	1330	1330	0
389	20250328	135300	115435619	1330	1330	1330	1330	0
390	20250328	135200	115435619	1330	1330	1330	1330	0
391	20250328	135100	115435619	1330	1330	1330	1330	5
392	20250328	135000	115428969	1330	1330	1330	1330	0
393	20250328	134900	115428969	1330	1324	1330	1324	1000
394	20250328	134800	114099507	1322	1322	1322	1322	59
395	20250328	134700	114021509	1327	1327	1327	1327	0
396	20250328	134600	114021509	1327	1327	1327	1327	0
397	20250328	134500	114021509	1327	1327	1327	1327	0
398	20250328	134400	114021509	1327	1327	1327	1327	0
399	20250328	134300	114021509	1327	1327	1327	1327	0
400	20250328	134200	114021509	1327	1327	1327	1327	1
401	20250328	134100	114020182	1322	1322	1322	1322	22
402	20250328	134000	113991098	1329	1329	1329	1329	0
403	20250328	133900	113991098	1329	1329	1329	1329	0
404	20250328	133800	113991098	1329	1329	1329	1329	0
405	20250328	133700	113991098	1329	1329	1329	1329	0
406	20250328	133600	113991098	1329	1323	1329	1321	3456
407	20250328	133500	109422252	1329	1329	1329	1329	0
408	20250328	133400	109422252	1329	1329	1329	1329	0
409	20250328	133300	109422252	1329	1327	1329	1327	751
410	20250328	133200	108425178	1328	1328	1328	1328	0
411	20250328	133100	108425178	1328	1328	1328	1328	0
412	20250328	133000	108425178	1328	1325	1328	1322	7857
413	20250328	132900	98027664	1329	1329	1329	1329	1
414	20250328	132800	98026335	1328	1328	1328	1328	42
415	20250328	132700	97970559	1328	1326	1328	1326	1413
416	20250328	132600	96095566	1325	1326	1326	1325	16
417	20250328	132500	96074356	1326	1326	1326	1326	0
418	20250328	132400	96074356	1326	1323	1326	1322	1909
419	20250328	132300	93549356	1325	1325	1325	1325	6
420	20250328	132200	93541406	1327	1327	1327	1327	0
421	20250328	132100	93541406	1327	1327	1327	1327	0
422	20250328	132000	93541406	1327	1327	1327	1327	1
423	20250328	131900	93540079	1323	1323	1323	1323	0
424	20250328	131800	93540079	1323	1323	1323	1323	1207
425	20250328	131700	91943218	1327	1327	1327	1327	1
426	20250328	131600	91941891	1322	1322	1322	1322	0
427	20250328	131500	91941891	1322	1322	1322	1322	0
428	20250328	131400	91941891	1322	1322	1322	1322	0
429	20250328	131300	91941891	1322	1322	1322	1322	5625
430	20250328	131200	84505641	1323	1323	1323	1323	20
431	20250328	131100	84479181	1322	1324	1324	1322	2830
432	20250328	131000	80735653	1335	1335	1335	1335	0
433	20250328	130900	80735653	1335	1335	1335	1335	0
434	20250328	130800	80735653	1335	1335	1335	1335	0
435	20250328	130700	80735653	1335	1335	1335	1335	0
436	20250328	130600	80735653	1335	1335	1335	1335	228
437	20250328	130500	80431273	1335	1335	1335	1335	0
438	20250328	130400	80431273	1335	1335	1335	1335	0
439	20250328	130300	80431273	1335	1335	1335	1335	0
440	20250328	130200	80431273	1335	1335	1335	1335	0
441	20250328	130100	80431273	1335	1335	1335	1335	0
442	20250328	130000	80431273	1335	1335	1335	1335	0
443	20250328	125900	80431273	1335	1335	1335	1335	0
444	20250328	125800	80431273	1335	1335	1335	1335	1
445	20250328	125700	80429938	1322	1322	1322	1322	0
446	20250328	125600	80429938	1322	1322	1322	1322	314
447	20250328	125500	80014830	1326	1326	1326	1326	80
448	20250328	125400	79908750	1326	1326	1326	1326	0
449	20250328	125300	79908750	1326	1326	1326	1326	187
450	20250328	125200	79660788	1321	1322	1322	1321	6458
451	20250328	125100	71129633	1325	1330	1330	1324	6247
452	20250328	125000	62846026	1334	1334	1334	1334	369
453	20250328	124900	62353780	1334	1334	1334	1334	13
454	20250328	124800	62336438	1334	1334	1334	1334	0
455	20250328	124700	62336438	1334	1334	1334	1334	2
456	20250328	124600	62333770	1330	1330	1330	1330	345
457	20250328	124500	61874920	1330	1330	1330	1330	0
458	20250328	124400	61874920	1330	1330	1330	1330	4
459	20250328	124300	61869600	1330	1334	1334	1330	3076
460	20250328	124200	57774525	1336	1336	1336	1336	0
461	20250328	124100	57774525	1336	1336	1336	1336	0
462	20250328	124000	57774525	1336	1336	1336	1336	0
463	20250328	123900	57774525	1336	1336	1336	1336	0
464	20250328	123800	57774525	1336	1336	1336	1336	0
465	20250328	123700	57774525	1336	1336	1336	1336	0
466	20250328	123600	57774525	1336	1337	1337	1335	586
467	20250328	123500	56992192	1338	1338	1338	1338	4
468	20250328	123400	56986840	1341	1341	1341	1341	0
469	20250328	123300	56986840	1341	1341	1341	1341	0
470	20250328	123200	56986840	1341	1341	1341	1341	0
471	20250328	123100	56986840	1341	1341	1341	1341	0
472	20250328	123000	56986840	1341	1341	1341	1341	1
473	20250328	122900	56985499	1338	1336	1338	1336	900
474	20250328	122800	55781756	1335	1335	1335	1335	6
475	20250328	122700	55773746	1335	1335	1335	1335	421
476	20250328	122600	55211711	1335	1335	1335	1335	95
477	20250328	122500	55084886	1335	1334	1335	1334	137
478	20250328	122400	54902080	1334	1334	1334	1334	0
479	20250328	122300	54902080	1334	1332	1334	1332	11
480	20250328	122200	54887426	1334	1334	1334	1334	3
481	20250328	122100	54883424	1337	1337	1337	1337	0
482	20250328	122000	54883424	1337	1337	1337	1337	0
483	20250328	121900	54883424	1337	1337	1337	1337	0
484	20250328	121800	54883424	1337	1337	1337	1337	0
485	20250328	121700	54883424	1337	1337	1337	1337	0
486	20250328	121600	54883424	1337	1337	1337	1337	0
487	20250328	121500	54883424	1337	1337	1337	1337	0
488	20250328	121400	54883424	1337	1337	1337	1337	0
489	20250328	121300	54883424	1337	1337	1337	1337	0
490	20250328	121200	54883424	1337	1337	1337	1337	0
491	20250328	121100	54883424	1337	1337	1337	1337	0
492	20250328	121000	54883424	1337	1337	1337	1337	0
493	20250328	120900	54883424	1337	1335	1337	1332	320
494	20250328	120800	54456757	1335	1335	1335	1335	0
495	20250328	120700	54456757	1335	1335	1335	1335	465
496	20250328	120600	53835982	1335	1335	1335	1335	0
497	20250328	120500	53835982	1335	1336	1336	1335	1907
498	20250328	120400	51288285	1340	1341	1341	1340	31
499	20250328	120300	51246741	1339	1339	1339	1339	2470
500	20250328	120200	47939411	1339	1339	1339	1339	0
501	20250328	120100	47939411	1339	1339	1339	1339	0
502	20250328	120000	47939411	1339	1339	1339	1339	0
503	20250328	115900	47939411	1339	1339	1339	1339	500
504	20250328	115800	47269911	1338	1338	1338	1338	0
505	20250328	115700	47269911	1338	1338	1338	1338	0
506	20250328	115600	47269911	1338	1338	1338	1338	100
507	20250328	115500	47136111	1338	1338	1338	1338	0
508	20250328	115400	47136111	1338	1338	1338	1338	0
509	20250328	115300	47136111	1338	1338	1338	1338	1
510	20250328	115200	47134773	1338	1338	1338	1338	4
511	20250328	115100	47129421	1338	1338	1338	1338	0
512	20250328	115000	47129421	1338	1336	1338	1336	306
513	20250328	114900	46720001	1338	1336	1338	1336	764
514	20250328	114800	45699249	1336	1336	1336	1336	2
515	20250328	114700	45696577	1335	1335	1335	1335	500
516	20250328	114600	45029077	1336	1336	1336	1336	0
517	20250328	114500	45029077	1336	1336	1336	1336	18
518	20250328	114400	45005029	1336	1336	1336	1336	3
519	20250328	114300	45001021	1336	1336	1336	1336	0
520	20250328	114200	45001021	1336	1336	1336	1336	0
521	20250328	114100	45001021	1336	1336	1336	1336	8
522	20250328	114000	44990333	1337	1334	1337	1334	506
523	20250328	113900	44315326	1340	1340	1340	1340	0
524	20250328	113800	44315326	1340	1340	1340	1340	0
525	20250328	113700	44315326	1340	1338	1340	1337	550
526	20250328	113600	43579473	1340	1340	1340	1340	0
527	20250328	113500	43579473	1340	1340	1340	1340	0
528	20250328	113400	43579473	1340	1337	1340	1337	53
529	20250328	113300	43508609	1337	1337	1337	1337	0
530	20250328	113200	43508609	1337	1337	1337	1337	1
531	20250328	113100	43507272	1336	1336	1336	1336	0
532	20250328	113000	43507272	1336	1336	1336	1336	0
533	20250328	112900	43507272	1336	1336	1336	1336	1
534	20250328	112800	43505936	1336	1336	1336	1336	1
535	20250328	112700	43504600	1338	1338	1338	1338	0
536	20250328	112600	43504600	1338	1338	1338	1338	0
537	20250328	112500	43504600	1338	1338	1338	1338	0
538	20250328	112400	43504600	1338	1338	1338	1338	138
539	20250328	112300	43319956	1333	1339	1339	1333	4186
540	20250328	112200	37718578	1344	1344	1344	1344	0
541	20250328	112100	37718578	1344	1344	1344	1344	0
542	20250328	112000	37718578	1344	1344	1344	1344	0
543	20250328	111900	37718578	1344	1344	1344	1344	0
544	20250328	111800	37718578	1344	1344	1344	1344	1
545	20250328	111700	37717234	1339	1339	1339	1339	2
546	20250328	111600	37714556	1345	1345	1345	1345	1
547	20250328	111500	37713211	1347	1347	1347	1347	0
548	20250328	111400	37713211	1347	1347	1347	1347	0
549	20250328	111300	37713211	1347	1340	1347	1340	3
550	20250328	111200	37709184	1347	1347	1347	1347	0
551	20250328	111100	37709184	1347	1347	1347	1347	0
552	20250328	111000	37709184	1347	1347	1347	1347	0
553	20250328	110900	37709184	1347	1347	1347	1347	1
554	20250328	110800	37707837	1340	1340	1340	1340	97
555	20250328	110700	37577857	1349	1349	1349	1349	0
556	20250328	110600	37577857	1349	1349	1349	1349	2
557	20250328	110500	37575159	1350	1350	1350	1350	0
558	20250328	110400	37575159	1350	1350	1350	1350	0
559	20250328	110300	37575159	1350	1350	1350	1350	0
560	20250328	110200	37575159	1350	1350	1350	1350	0
561	20250328	110100	37575159	1350	1350	1350	1350	0
562	20250328	110000	37575159	1350	1350	1350	1340	4
563	20250328	105900	37569770	1347	1339	1347	1339	1001
564	20250328	105800	36221431	1347	1347	1347	1347	0
565	20250328	105700	36221431	1347	1347	1347	1347	0
566	20250328	105600	36221431	1347	1347	1347	1347	0
567	20250328	105500	36221431	1347	1347	1347	1347	0
568	20250328	105400	36221431	1347	1347	1347	1347	0
569	20250328	105300	36221431	1347	1347	1347	1347	12
570	20250328	105200	36205267	1347	1347	1347	1347	0
571	20250328	105100	36205267	1347	1347	1347	1347	0
572	20250328	105000	36205267	1347	1347	1347	1347	0
573	20250328	104900	36205267	1347	1347	1347	1347	0
574	20250328	104800	36205267	1347	1347	1347	1347	0
575	20250328	104700	36205267	1347	1347	1347	1347	41
576	20250328	104600	36150040	1347	1347	1347	1347	0
577	20250328	104500	36150040	1347	1347	1347	1347	0
578	20250328	104400	36150040	1347	1347	1347	1347	0
579	20250328	104300	36150040	1347	1347	1347	1347	1
580	20250328	104200	36148693	1347	1347	1347	1347	0
581	20250328	104100	36148693	1347	1347	1347	1347	0
582	20250328	104000	36148693	1347	1347	1347	1347	0
583	20250328	103900	36148693	1347	1347	1347	1347	0
584	20250328	103800	36148693	1347	1347	1347	1347	2
585	20250328	103700	36145999	1350	1350	1350	1350	0
586	20250328	103600	36145999	1350	1350	1350	1350	0
587	20250328	103500	36145999	1350	1350	1350	1350	0
588	20250328	103400	36145999	1350	1350	1350	1350	100
589	20250328	103300	36010999	1351	1351	1351	1351	0
590	20250328	103200	36010999	1351	1351	1351	1351	41
591	20250328	103100	35955608	1351	1351	1351	1351	0
592	20250328	103000	35955608	1351	1351	1351	1351	0
593	20250328	102900	35955608	1351	1351	1351	1351	0
594	20250328	102800	35955608	1351	1351	1351	1351	0
595	20250328	102700	35955608	1351	1351	1351	1351	0
596	20250328	102600	35955608	1351	1351	1351	1351	0
597	20250328	102500	35955608	1351	1351	1351	1351	0
598	20250328	102400	35955608	1351	1351	1351	1351	0
599	20250328	102300	35955608	1351	1351	1351	1351	0
600	20250328	102200	35955608	1351	1351	1351	1351	0
601	20250328	102100	35955608	1351	1351	1351	1351	0
602	20250328	102000	35955608	1351	1351	1351	1351	0
603	20250328	101900	35955608	1351	1351	1351	1351	8
604	20250328	101800	35944800	1351	1351	1351	1351	0
605	20250328	101700	35944800	1351	1351	1351	1351	0
606	20250328	101600	35944800	1351	1351	1351	1351	7
607	20250328	101500	35935343	1351	1351	1351	1351	10
608	20250328	101400	35921833	1353	1353	1353	1353	0
609	20250328	101300	35921833	1353	1353	1353	1353	0
610	20250328	101200	35921833	1353	1353	1353	1353	0
611	20250328	101100	35921833	1353	1353	1353	1353	0
612	20250328	101000	35921833	1353	1353	1353	1353	0
613	20250328	100900	35921833	1353	1353	1353	1353	0
614	20250328	100800	35921833	1353	1353	1353	1353	0
615	20250328	100700	35921833	1353	1353	1353	1353	0
616	20250328	100600	35921833	1353	1353	1353	1353	1
617	20250328	100500	35920480	1337	1337	1337	1337	0
618	20250328	100400	35920480	1337	1337	1337	1337	350
619	20250328	100300	35452530	1354	1354	1354	1354	300
620	20250328	100200	35046330	1354	1354	1354	1354	100
621	20250328	100100	34910930	1354	1354	1354	1354	100
622	20250328	100000	34775530	1341	1341	1341	1341	2000
623	20250328	095900	32093530	1341	1341	1341	1341	0
624	20250328	095800	32093530	1341	1340	1341	1332	395
625	20250328	095700	31567297	1332	1336	1336	1332	4898
626	20250328	095600	25038217	1335	1335	1335	1335	0
627	20250328	095500	25038217	1335	1335	1335	1335	0
628	20250328	095400	25038217	1335	1336	1336	1334	816
629	20250328	095300	23949010	1336	1336	1336	1336	0
630	20250328	095200	23949010	1336	1336	1341	1336	751
631	20250328	095100	22945669	1336	1340	1340	1336	1495
632	20250328	095000	20948325	1336	1341	1341	1336	1048
633	20250328	094900	19543864	1355	1355	1355	1355	0
634	20250328	094800	19543864	1355	1355	1355	1355	1
635	20250328	094700	19542509	1354	1353	1354	1353	3
636	20250328	094600	19538448	1353	1353	1353	1353	0
637	20250328	094500	19538448	1353	1353	1353	1353	4
638	20250328	094400	19533036	1353	1353	1353	1353	2
639	20250328	094300	19530330	1353	1353	1353	1353	1
640	20250328	094200	19528977	1352	1352	1352	1352	47
641	20250328	094100	19465433	1354	1354	1354	1354	0
642	20250328	094000	19465433	1354	1354	1354	1354	1
643	20250328	093900	19464079	1354	1354	1354	1354	1
644	20250328	093800	19462725	1340	1340	1354	1340	73
645	20250328	093700	19364891	1354	1341	1354	1341	301
646	20250328	093600	18961237	1356	1356	1356	1356	0
647	20250328	093500	18961237	1356	1356	1356	1356	0
648	20250328	093400	18961237	1356	1356	1356	1356	0
649	20250328	093300	18961237	1356	1356	1356	1356	0
650	20250328	093200	18961237	1356	1356	1356	1356	0
651	20250328	093100	18961237	1356	1356	1356	1356	0
652	20250328	093000	18961237	1356	1356	1356	1356	0
653	20250328	092900	18961237	1356	1356	1356	1356	50
654	20250328	092800	18893437	1358	1358	1358	1358	0
655	20250328	092700	18893437	1358	1358	1358	1358	0
656	20250328	092600	18893437	1358	1358	1358	1358	0
657	20250328	092500	18893437	1358	1358	1358	1358	0
658	20250328	092400	18893437	1358	1358	1358	1358	0
659	20250328	092300	18893437	1358	1358	1358	1358	0
660	20250328	092200	18893437	1358	1358	1358	1358	0
661	20250328	092100	18893437	1358	1358	1358	1358	0
662	20250328	092000	18893437	1358	1358	1358	1358	0
663	20250328	091900	18893437	1358	1358	1358	1358	1
664	20250328	091800	18892079	1350	1351	1351	1350	609
665	20250328	091700	18069429	1371	1351	1371	1351	6
666	20250328	091600	18061303	1351	1351	1371	1351	1308
667	20250328	091500	16294175	1371	1372	1372	1351	567
668	20250328	091400	15528117	1350	1375	1375	1331	3909
669	20250328	091300	10290380	1380	1380	1380	1355	105
670	20250328	091200	10148005	1380	1356	1380	1354	680
671	20250328	091100	9226552	1385	1360	1385	1360	501
672	20250328	091000	8545167	1392	1363	1394	1358	673
673	20250328	090900	7628817	1394	1375	1394	1364	2291
674	20250328	090800	4496587	1398	1398	1398	1398	5
675	20250328	090700	4489597	1400	1398	1400	1398	357
676	20250328	090600	3989926	1400	1400	1400	1400	1
677	20250328	090500	3988526	1373	1402	1402	1373	784
678	20250328	090400	2911659	1404	1404	1404	1404	0
679	20250328	090300	2911659	1404	1404	1404	1404	0
680	20250328	090200	2911659	1404	1404	1405	1373	1361
681	20250328	090100	999639	1405	1408	1409	1405	430
682	20250328	090000	395091	1410	1371	1410	1371	283