KissMeData/128540/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	202000	170449652	1635	1635	1635	1635	1127
3	20250328	201900	170449652	1635	1635	1635	1635	0
4	20250328	201800	170449652	1635	1635	1635	1635	0
5	20250328	201700	170449652	1635	1635	1635	1635	0
6	20250328	201600	170449652	1635	1635	1635	1635	0
7	20250328	201500	170449652	1635	1635	1635	1635	0
8	20250328	201400	170449652	1635	1635	1635	1635	0
9	20250328	201300	170449652	1635	1635	1635	1635	0
10	20250328	201200	170449652	1635	1635	1635	1635	0
11	20250328	201100	170449652	1635	1635	1635	1635	0
12	20250328	201000	170449652	1635	1635	1635	1635	0
13	20250328	200900	170449652	1635	1635	1635	1635	0
14	20250328	200800	170449652	1635	1635	1635	1635	0
15	20250328	200700	170449652	1635	1635	1635	1635	0
16	20250328	200600	170449652	1635	1635	1635	1635	0
17	20250328	200500	170449652	1635	1635	1635	1635	0
18	20250328	200400	170449652	1635	1635	1635	1635	0
19	20250328	200300	170449652	1635	1635	1635	1635	0
20	20250328	200200	170449652	1635	1635	1635	1635	0
21	20250328	200100	170449652	1635	1635	1635	1635	0
22	20250328	200000	170449652	1635	1635	1635	1635	0
23	20250328	195900	170449652	1635	1635	1635	1635	0
24	20250328	195800	170449652	1635	1635	1635	1635	0
25	20250328	195700	170449652	1635	1635	1635	1635	0
26	20250328	195600	170449652	1635	1635	1635	1635	0
27	20250328	195500	170449652	1635	1635	1635	1635	0
28	20250328	195400	170449652	1635	1635	1635	1635	0
29	20250328	195300	170449652	1635	1635	1635	1635	0
30	20250328	195200	170449652	1635	1635	1635	1635	0
31	20250328	195100	170449652	1635	1635	1635	1635	0
32	20250328	195000	170449652	1635	1635	1635	1635	1127
33	20250328	194900	170449652	1635	1635	1635	1635	0
34	20250328	194800	170449652	1635	1635	1635	1635	0
35	20250328	194700	170449652	1635	1635	1635	1635	0
36	20250328	194600	170449652	1635	1635	1635	1635	0
37	20250328	194500	170449652	1635	1635	1635	1635	0
38	20250328	194400	170449652	1635	1635	1635	1635	0
39	20250328	194300	170449652	1635	1635	1635	1635	0
40	20250328	194200	170449652	1635	1635	1635	1635	0
41	20250328	194100	170449652	1635	1635	1635	1635	0
42	20250328	194000	170449652	1635	1635	1635	1635	0
43	20250328	193900	170449652	1635	1635	1635	1635	0
44	20250328	193800	170449652	1635	1635	1635	1635	0
45	20250328	193700	170449652	1635	1635	1635	1635	0
46	20250328	193600	170449652	1635	1635	1635	1635	0
47	20250328	193500	170449652	1635	1635	1635	1635	0
48	20250328	193400	170449652	1635	1635	1635	1635	0
49	20250328	193300	170449652	1635	1635	1635	1635	0
50	20250328	193200	170449652	1635	1635	1635	1635	0
51	20250328	193100	170449652	1635	1635	1635	1635	0
52	20250328	193000	170449652	1635	1635	1635	1635	0
53	20250328	192900	170449652	1635	1635	1635	1635	0
54	20250328	192800	170449652	1635	1635	1635	1635	0
55	20250328	192700	170449652	1635	1635	1635	1635	0
56	20250328	192600	170449652	1635	1635	1635	1635	0
57	20250328	192500	170449652	1635	1635	1635	1635	0
58	20250328	192400	170449652	1635	1635	1635	1635	0
59	20250328	192300	170449652	1635	1635	1635	1635	0
60	20250328	192200	170449652	1635	1635	1635	1635	0
61	20250328	192100	170449652	1635	1635	1635	1635	0
62	20250328	192000	170449652	1635	1635	1635	1635	1127
63	20250328	191900	170449652	1635	1635	1635	1635	0
64	20250328	191800	170449652	1635	1635	1635	1635	0
65	20250328	191700	170449652	1635	1635	1635	1635	0
66	20250328	191600	170449652	1635	1635	1635	1635	0
67	20250328	191500	170449652	1635	1635	1635	1635	0
68	20250328	191400	170449652	1635	1635	1635	1635	0
69	20250328	191300	170449652	1635	1635	1635	1635	0
70	20250328	191200	170449652	1635	1635	1635	1635	0
71	20250328	191100	170449652	1635	1635	1635	1635	0
72	20250328	191000	170449652	1635	1635	1635	1635	0
73	20250328	190900	170449652	1635	1635	1635	1635	0
74	20250328	190800	170449652	1635	1635	1635	1635	0
75	20250328	190700	170449652	1635	1635	1635	1635	0
76	20250328	190600	170449652	1635	1635	1635	1635	0
77	20250328	190500	170449652	1635	1635	1635	1635	0
78	20250328	190400	170449652	1635	1635	1635	1635	0
79	20250328	190300	170449652	1635	1635	1635	1635	0
80	20250328	190200	170449652	1635	1635	1635	1635	0
81	20250328	190100	170449652	1635	1635	1635	1635	0
82	20250328	190000	170449652	1635	1635	1635	1635	0
83	20250328	185900	170449652	1635	1635	1635	1635	0
84	20250328	185800	170449652	1635	1635	1635	1635	0
85	20250328	185700	170449652	1635	1635	1635	1635	0
86	20250328	185600	170449652	1635	1635	1635	1635	0
87	20250328	185500	170449652	1635	1635	1635	1635	0
88	20250328	185400	170449652	1635	1635	1635	1635	0
89	20250328	185300	170449652	1635	1635	1635	1635	0
90	20250328	185200	170449652	1635	1635	1635	1635	0
91	20250328	185100	170449652	1635	1635	1635	1635	0
92	20250328	185000	170449652	1635	1635	1635	1635	1127
93	20250328	184900	170449652	1635	1635	1635	1635	0
94	20250328	184800	170449652	1635	1635	1635	1635	0
95	20250328	184700	170449652	1635	1635	1635	1635	0
96	20250328	184600	170449652	1635	1635	1635	1635	0
97	20250328	184500	170449652	1635	1635	1635	1635	0
98	20250328	184400	170449652	1635	1635	1635	1635	0
99	20250328	184300	170449652	1635	1635	1635	1635	0
100	20250328	184200	170449652	1635	1635	1635	1635	0
101	20250328	184100	170449652	1635	1635	1635	1635	0
102	20250328	184000	170449652	1635	1635	1635	1635	0
103	20250328	183900	170449652	1635	1635	1635	1635	0
104	20250328	183800	170449652	1635	1635	1635	1635	0
105	20250328	183700	170449652	1635	1635	1635	1635	0
106	20250328	183600	170449652	1635	1635	1635	1635	0
107	20250328	183500	170449652	1635	1635	1635	1635	0
108	20250328	183400	170449652	1635	1635	1635	1635	0
109	20250328	183300	170449652	1635	1635	1635	1635	0
110	20250328	183200	170449652	1635	1635	1635	1635	0
111	20250328	183100	170449652	1635	1635	1635	1635	0
112	20250328	183000	170449652	1635	1635	1635	1635	0
113	20250328	182900	170449652	1635	1635	1635	1635	0
114	20250328	182800	170449652	1635	1635	1635	1635	0
115	20250328	182700	170449652	1635	1635	1635	1635	0
116	20250328	182600	170449652	1635	1635	1635	1635	0
117	20250328	182500	170449652	1635	1635	1635	1635	0
118	20250328	182400	170449652	1635	1635	1635	1635	0
119	20250328	182300	170449652	1635	1635	1635	1635	0
120	20250328	182200	170449652	1635	1635	1635	1635	0
121	20250328	182100	170449652	1635	1635	1635	1635	0
122	20250328	182000	170449652	1635	1635	1635	1635	1127
123	20250328	181900	170449652	1635	1635	1635	1635	0
124	20250328	181800	170449652	1635	1635	1635	1635	0
125	20250328	181700	170449652	1635	1635	1635	1635	0
126	20250328	181600	170449652	1635	1635	1635	1635	0
127	20250328	181500	170449652	1635	1635	1635	1635	0
128	20250328	181400	170449652	1635	1635	1635	1635	0
129	20250328	181300	170449652	1635	1635	1635	1635	0
130	20250328	181200	170449652	1635	1635	1635	1635	0
131	20250328	181100	170449652	1635	1635	1635	1635	0
132	20250328	181000	170449652	1635	1635	1635	1635	0
133	20250328	180900	170449652	1635	1635	1635	1635	0
134	20250328	180800	170449652	1635	1635	1635	1635	0
135	20250328	180700	170449652	1635	1635	1635	1635	0
136	20250328	180600	170449652	1635	1635	1635	1635	0
137	20250328	180500	170449652	1635	1635	1635	1635	0
138	20250328	180400	170449652	1635	1635	1635	1635	0
139	20250328	180300	170449652	1635	1635	1635	1635	0
140	20250328	180200	170449652	1635	1635	1635	1635	0
141	20250328	180100	170449652	1635	1635	1635	1635	0
142	20250328	180000	170449652	1635	1635	1635	1635	0
143	20250328	175900	170449652	1635	1635	1635	1635	0
144	20250328	175800	170449652	1635	1635	1635	1635	0
145	20250328	175700	170449652	1635	1635	1635	1635	0
146	20250328	175600	170449652	1635	1635	1635	1635	0
147	20250328	175500	170449652	1635	1635	1635	1635	0
148	20250328	175400	170449652	1635	1635	1635	1635	0
149	20250328	175300	170449652	1635	1635	1635	1635	0
150	20250328	175200	170449652	1635	1635	1635	1635	0
151	20250328	175100	170449652	1635	1635	1635	1635	0
152	20250328	175000	170449652	1635	1635	1635	1635	1127
153	20250328	174900	170449652	1635	1635	1635	1635	0
154	20250328	174800	170449652	1635	1635	1635	1635	0
155	20250328	174700	170449652	1635	1635	1635	1635	0
156	20250328	174600	170449652	1635	1635	1635	1635	0
157	20250328	174500	170449652	1635	1635	1635	1635	0
158	20250328	174400	170449652	1635	1635	1635	1635	0
159	20250328	174300	170449652	1635	1635	1635	1635	0
160	20250328	174200	170449652	1635	1635	1635	1635	0
161	20250328	174100	170449652	1635	1635	1635	1635	0
162	20250328	174000	170449652	1635	1635	1635	1635	0
163	20250328	173900	170449652	1635	1635	1635	1635	0
164	20250328	173800	170449652	1635	1635	1635	1635	0
165	20250328	173700	170449652	1635	1635	1635	1635	0
166	20250328	173600	170449652	1635	1635	1635	1635	0
167	20250328	173500	170449652	1635	1635	1635	1635	0
168	20250328	173400	170449652	1635	1635	1635	1635	0
169	20250328	173300	170449652	1635	1635	1635	1635	0
170	20250328	173200	170449652	1635	1635	1635	1635	0
171	20250328	173100	170449652	1635	1635	1635	1635	0
172	20250328	173000	170449652	1635	1635	1635	1635	0
173	20250328	172900	170449652	1635	1635	1635	1635	0
174	20250328	172800	170449652	1635	1635	1635	1635	0
175	20250328	172700	170449652	1635	1635	1635	1635	0
176	20250328	172600	170449652	1635	1635	1635	1635	0
177	20250328	172500	170449652	1635	1635	1635	1635	0
178	20250328	172400	170449652	1635	1635	1635	1635	0
179	20250328	172300	170449652	1635	1635	1635	1635	0
180	20250328	172200	170449652	1635	1635	1635	1635	0
181	20250328	172100	170449652	1635	1635	1635	1635	0
182	20250328	172000	170449652	1635	1635	1635	1635	1127
183	20250328	171900	170449652	1635	1635	1635	1635	0
184	20250328	171800	170449652	1635	1635	1635	1635	0
185	20250328	171700	170449652	1635	1635	1635	1635	0
186	20250328	171600	170449652	1635	1635	1635	1635	0
187	20250328	171500	170449652	1635	1635	1635	1635	0
188	20250328	171400	170449652	1635	1635	1635	1635	0
189	20250328	171300	170449652	1635	1635	1635	1635	0
190	20250328	171200	170449652	1635	1635	1635	1635	0
191	20250328	171100	170449652	1635	1635	1635	1635	0
192	20250328	171000	170449652	1635	1635	1635	1635	0
193	20250328	170900	170449652	1635	1635	1635	1635	0
194	20250328	170800	170449652	1635	1635	1635	1635	0
195	20250328	170700	170449652	1635	1635	1635	1635	0
196	20250328	170600	170449652	1635	1635	1635	1635	0
197	20250328	170500	170449652	1635	1635	1635	1635	0
198	20250328	170400	170449652	1635	1635	1635	1635	0
199	20250328	170300	170449652	1635	1635	1635	1635	0
200	20250328	170200	170449652	1635	1635	1635	1635	0
201	20250328	170100	170449652	1635	1635	1635	1635	0
202	20250328	170000	170449652	1635	1635	1635	1635	0
203	20250328	165900	170449652	1635	1635	1635	1635	0
204	20250328	165800	170449652	1635	1635	1635	1635	0
205	20250328	165700	170449652	1635	1635	1635	1635	0
206	20250328	165600	170449652	1635	1635	1635	1635	0
207	20250328	165500	170449652	1635	1635	1635	1635	0
208	20250328	165400	170449652	1635	1635	1635	1635	0
209	20250328	165300	170449652	1635	1635	1635	1635	0
210	20250328	165200	170449652	1635	1635	1635	1635	0
211	20250328	165100	170449652	1635	1635	1635	1635	0
212	20250328	165000	170449652	1635	1635	1635	1635	1127
213	20250328	164900	170449652	1635	1635	1635	1635	0
214	20250328	164800	170449652	1635	1635	1635	1635	0
215	20250328	164700	170449652	1635	1635	1635	1635	0
216	20250328	164600	170449652	1635	1635	1635	1635	0
217	20250328	164500	170449652	1635	1635	1635	1635	0
218	20250328	164400	170449652	1635	1635	1635	1635	0
219	20250328	164300	170449652	1635	1635	1635	1635	0
220	20250328	164200	170449652	1635	1635	1635	1635	0
221	20250328	164100	170449652	1635	1635	1635	1635	0
222	20250328	164000	170449652	1635	1635	1635	1635	0
223	20250328	163900	170449652	1635	1635	1635	1635	0
224	20250328	163800	170449652	1635	1635	1635	1635	0
225	20250328	163700	170449652	1635	1635	1635	1635	0
226	20250328	163600	170449652	1635	1635	1635	1635	0
227	20250328	163500	170449652	1635	1635	1635	1635	0
228	20250328	163400	170449652	1635	1635	1635	1635	0
229	20250328	163300	170449652	1635	1635	1635	1635	0
230	20250328	163200	170449652	1635	1635	1635	1635	0
231	20250328	163100	170449652	1635	1635	1635	1635	0
232	20250328	163000	170449652	1635	1635	1635	1635	0
233	20250328	162900	170449652	1635	1635	1635	1635	0
234	20250328	162800	170449652	1635	1635	1635	1635	0
235	20250328	162700	170449652	1635	1635	1635	1635	0
236	20250328	162600	170449652	1635	1635	1635	1635	0
237	20250328	162500	170449652	1635	1635	1635	1635	0
238	20250328	162400	170449652	1635	1635	1635	1635	0
239	20250328	162300	170449652	1635	1635	1635	1635	0
240	20250328	162200	170449652	1635	1635	1635	1635	0
241	20250328	162100	170449652	1635	1635	1635	1635	0
242	20250328	162000	170449652	1635	1635	1635	1635	1127
243	20250328	161900	170449652	1635	1635	1635	1635	0
244	20250328	161800	170449652	1635	1635	1635	1635	0
245	20250328	161700	170449652	1635	1635	1635	1635	0
246	20250328	161600	170449652	1635	1635	1635	1635	0
247	20250328	161500	170449652	1635	1635	1635	1635	0
248	20250328	161400	170449652	1635	1635	1635	1635	0
249	20250328	161300	170449652	1635	1635	1635	1635	0
250	20250328	161200	170449652	1635	1635	1635	1635	0
251	20250328	161100	170449652	1635	1635	1635	1635	0
252	20250328	161000	170449652	1635	1635	1635	1635	0
253	20250328	160900	170449652	1635	1635	1635	1635	0
254	20250328	160800	170449652	1635	1635	1635	1635	0
255	20250328	160700	170449652	1635	1635	1635	1635	0
256	20250328	160600	170449652	1635	1635	1635	1635	0
257	20250328	160500	170449652	1635	1635	1635	1635	0
258	20250328	160400	170449652	1635	1635	1635	1635	0
259	20250328	160300	170449652	1635	1635	1635	1635	0
260	20250328	160200	170449652	1635	1635	1635	1635	0
261	20250328	160100	170449652	1635	1635	1635	1635	0
262	20250328	160000	170449652	1635	1635	1635	1635	0
263	20250328	155900	170449652	1635	1635	1635	1635	0
264	20250328	155800	170449652	1635	1635	1635	1635	0
265	20250328	155700	170449652	1635	1635	1635	1635	0
266	20250328	155600	170449652	1635	1635	1635	1635	0
267	20250328	155500	170449652	1635	1635	1635	1635	0
268	20250328	155400	170449652	1635	1635	1635	1635	0
269	20250328	155300	170449652	1635	1635	1635	1635	0
270	20250328	155200	170449652	1635	1635	1635	1635	0
271	20250328	155100	170449652	1635	1635	1635	1635	0
272	20250328	155000	170449652	1635	1635	1635	1635	1127
273	20250328	154900	170449652	1635	1635	1635	1635	0
274	20250328	154800	170449652	1635	1635	1635	1635	0
275	20250328	154700	170449652	1635	1635	1635	1635	0
276	20250328	154600	170449652	1635	1635	1635	1635	0
277	20250328	154500	170449652	1635	1635	1635	1635	0
278	20250328	154400	170449652	1635	1635	1635	1635	0
279	20250328	154300	170449652	1635	1635	1635	1635	0
280	20250328	154200	170449652	1635	1635	1635	1635	0
281	20250328	154100	170449652	1635	1635	1635	1635	0
282	20250328	154000	170449652	1635	1635	1635	1635	0
283	20250328	153900	170449652	1635	1635	1635	1635	0
284	20250328	153800	170449652	1635	1635	1635	1635	0
285	20250328	153700	170449652	1635	1635	1635	1635	0
286	20250328	153600	170449652	1635	1635	1635	1635	0
287	20250328	153500	170449652	1635	1635	1635	1635	0
288	20250328	153400	170449652	1635	1635	1635	1635	0
289	20250328	153300	170449652	1635	1635	1635	1635	0
290	20250328	153200	170449652	1635	1635	1635	1635	0
291	20250328	153100	170449652	1635	1635	1635	1635	0
292	20250328	153000	170449652	1635	1635	1635	1635	1127
293	20250328	152900	168607007	1632	1632	1632	1632	0
294	20250328	152800	168607007	1632	1632	1632	1632	0
295	20250328	152700	168607007	1632	1632	1632	1632	0
296	20250328	152600	168607007	1632	1632	1632	1632	0
297	20250328	152500	168607007	1632	1632	1632	1632	0
298	20250328	152400	168607007	1632	1632	1632	1632	0
299	20250328	152300	168607007	1632	1632	1632	1632	0
300	20250328	152200	168607007	1632	1632	1632	1632	0
301	20250328	152100	168607007	1632	1632	1632	1632	0
302	20250328	152000	168607007	1632	1632	1632	1632	0
303	20250328	151900	168607007	1632	1626	1632	1626	256
304	20250328	151800	168189917	1626	1630	1630	1626	462
305	20250328	151700	167437451	1631	1632	1632	1631	584
306	20250328	151600	166484377	1631	1632	1632	1631	190
307	20250328	151500	166174352	1632	1630	1632	1630	88
308	20250328	151400	166030738	1629	1629	1629	1629	0
309	20250328	151300	166030738	1629	1629	1632	1629	748
310	20250328	151200	164812102	1629	1630	1630	1629	3241
311	20250328	151100	159529513	1630	1630	1630	1630	0
312	20250328	151000	159529513	1630	1629	1630	1629	3005
313	20250328	150900	154634367	1628	1629	1629	1628	1394
314	20250328	150800	152363673	1629	1629	1629	1629	20
315	20250328	150700	152331093	1632	1632	1632	1632	25
316	20250328	150600	152290293	1629	1629	1629	1629	0
317	20250328	150500	152290293	1629	1629	1629	1629	0
318	20250328	150400	152290293	1629	1629	1629	1629	6
319	20250328	150300	152280519	1628	1628	1628	1628	0
320	20250328	150200	152280519	1628	1630	1630	1628	3760
321	20250328	150100	146156797	1630	1630	1630	1630	775
322	20250328	150000	144893547	1630	1630	1630	1630	0
323	20250328	145900	144893547	1630	1630	1630	1630	79
324	20250328	145800	144764777	1630	1630	1630	1630	0
325	20250328	145700	144764777	1630	1631	1631	1630	740
326	20250328	145600	143558444	1632	1632	1632	1632	0
327	20250328	145500	143558444	1632	1632	1632	1632	0
328	20250328	145400	143558444	1632	1632	1632	1632	0
329	20250328	145300	143558444	1632	1632	1632	1632	0
330	20250328	145200	143558444	1632	1632	1632	1632	0
331	20250328	145100	143558444	1632	1632	1632	1632	19
332	20250328	145000	143527436	1632	1632	1632	1632	1
333	20250328	144900	143525804	1629	1630	1630	1629	673
334	20250328	144800	142429472	1629	1629	1629	1629	0
335	20250328	144700	142429472	1629	1630	1630	1629	1250
336	20250328	144600	140391980	1634	1634	1634	1634	614
337	20250328	144500	139388704	1634	1634	1634	1634	1
338	20250328	144400	139387070	1633	1633	1633	1633	0
339	20250328	144300	139387070	1633	1633	1633	1633	421
340	20250328	144200	138699577	1633	1633	1633	1633	0
341	20250328	144100	138699577	1633	1633	1633	1633	37
342	20250328	144000	138639156	1634	1634	1634	1634	0
343	20250328	143900	138639156	1634	1634	1634	1634	0
344	20250328	143800	138639156	1634	1634	1634	1634	0
345	20250328	143700	138639156	1634	1634	1634	1634	0
346	20250328	143600	138639156	1634	1634	1634	1634	0
347	20250328	143500	138639156	1634	1634	1634	1634	0
348	20250328	143400	138639156	1634	1634	1634	1634	0
349	20250328	143300	138639156	1634	1634	1634	1634	0
350	20250328	143200	138639156	1634	1634	1634	1634	0
351	20250328	143100	138639156	1634	1634	1634	1634	0
352	20250328	143000	138639156	1634	1634	1634	1634	0
353	20250328	142900	138639156	1634	1634	1634	1634	1
354	20250328	142800	138637522	1629	1629	1629	1629	1
355	20250328	142700	138635893	1635	1635	1635	1635	0
356	20250328	142600	138635893	1635	1635	1635	1635	0
357	20250328	142500	138635893	1635	1635	1635	1635	326
358	20250328	142400	138102883	1632	1634	1634	1632	470
359	20250328	142300	137335751	1636	1636	1636	1636	0
360	20250328	142200	137335751	1636	1636	1636	1636	0
361	20250328	142100	137335751	1636	1636	1636	1636	0
362	20250328	142000	137335751	1636	1636	1636	1636	1
363	20250328	141900	137334115	1632	1632	1632	1632	0
364	20250328	141800	137334115	1632	1632	1632	1632	0
365	20250328	141700	137334115	1632	1632	1632	1632	0
366	20250328	141600	137334115	1632	1632	1632	1632	390
367	20250328	141500	136697635	1636	1636	1636	1636	0
368	20250328	141400	136697635	1636	1636	1636	1636	0
369	20250328	141300	136697635	1636	1636	1636	1636	0
370	20250328	141200	136697635	1636	1636	1636	1636	0
371	20250328	141100	136697635	1636	1636	1636	1636	0
372	20250328	141000	136697635	1636	1636	1636	1636	0
373	20250328	140900	136697635	1636	1636	1636	1636	0
374	20250328	140800	136697635	1636	1636	1636	1636	0
375	20250328	140700	136697635	1636	1636	1636	1636	0
376	20250328	140600	136697635	1636	1636	1636	1636	1
377	20250328	140500	136695999	1636	1636	1636	1636	0
378	20250328	140400	136695999	1636	1636	1636	1636	11
379	20250328	140300	136678003	1626	1626	1626	1626	0
380	20250328	140200	136678003	1626	1630	1630	1626	2871
381	20250328	140100	132005107	1636	1636	1636	1636	0
382	20250328	140000	132005107	1636	1636	1636	1636	10
383	20250328	135900	131988747	1636	1636	1636	1636	0
384	20250328	135800	131988747	1636	1636	1636	1636	1
385	20250328	135700	131987111	1629	1629	1629	1629	187
386	20250328	135600	131682488	1636	1636	1636	1636	0
387	20250328	135500	131682488	1636	1635	1636	1635	557
388	20250328	135400	130771242	1635	1635	1635	1635	0
389	20250328	135300	130771242	1635	1635	1635	1635	0
390	20250328	135200	130771242	1635	1635	1635	1635	0
391	20250328	135100	130771242	1635	1635	1635	1635	0
392	20250328	135000	130771242	1635	1635	1635	1635	0
393	20250328	134900	130771242	1635	1635	1635	1635	0
394	20250328	134800	130771242	1635	1635	1635	1635	288
395	20250328	134700	130300362	1635	1635	1635	1635	0
396	20250328	134600	130300362	1635	1635	1635	1635	1
397	20250328	134500	130298727	1629	1629	1629	1629	0
398	20250328	134400	130298727	1629	1629	1629	1629	0
399	20250328	134300	130298727	1629	1629	1629	1629	1
400	20250328	134200	130297098	1634	1634	1634	1634	0
401	20250328	134100	130297098	1634	1634	1634	1634	312
402	20250328	134000	129787290	1629	1629	1629	1629	0
403	20250328	133900	129787290	1629	1629	1629	1629	6
404	20250328	133800	129777516	1631	1631	1631	1631	0
405	20250328	133700	129777516	1631	1631	1631	1631	0
406	20250328	133600	129777516	1631	1631	1631	1631	0
407	20250328	133500	129777516	1631	1631	1631	1631	30
408	20250328	133400	129728586	1631	1631	1631	1631	0
409	20250328	133300	129728586	1631	1631	1631	1631	0
410	20250328	133200	129728586	1631	1631	1631	1631	0
411	20250328	133100	129728586	1631	1631	1631	1631	0
412	20250328	133000	129728586	1631	1631	1631	1631	589
413	20250328	132900	128767927	1631	1631	1631	1631	0
414	20250328	132800	128767927	1631	1631	1631	1631	0
415	20250328	132700	128767927	1631	1631	1631	1631	0
416	20250328	132600	128767927	1631	1631	1631	1631	0
417	20250328	132500	128767927	1631	1631	1631	1631	0
418	20250328	132400	128767927	1631	1631	1631	1631	0
419	20250328	132300	128767927	1631	1631	1631	1631	100
420	20250328	132200	128604827	1631	1631	1631	1631	0
421	20250328	132100	128604827	1631	1631	1631	1631	1
422	20250328	132000	128603196	1631	1631	1631	1631	0
423	20250328	131900	128603196	1631	1626	1631	1626	2
424	20250328	131800	128599939	1627	1627	1627	1627	0
425	20250328	131700	128599939	1627	1628	1628	1627	1666
426	20250328	131600	125887751	1628	1628	1628	1628	0
427	20250328	131500	125887751	1628	1628	1628	1628	0
428	20250328	131400	125887751	1628	1628	1628	1628	0
429	20250328	131300	125887751	1628	1628	1628	1628	774
430	20250328	131200	124627679	1633	1633	1633	1633	0
431	20250328	131100	124627679	1633	1633	1633	1633	0
432	20250328	131000	124627679	1633	1633	1633	1633	0
433	20250328	130900	124627679	1633	1633	1633	1633	0
434	20250328	130800	124627679	1633	1633	1633	1633	130
435	20250328	130700	124415389	1633	1633	1633	1633	0
436	20250328	130600	124415389	1633	1633	1633	1633	267
437	20250328	130500	123979378	1628	1628	1628	1628	100
438	20250328	130400	123816578	1630	1630	1630	1630	0
439	20250328	130300	123816578	1630	1630	1630	1630	0
440	20250328	130200	123816578	1630	1630	1630	1630	447
441	20250328	130100	123087968	1626	1626	1626	1626	0
442	20250328	130000	123087968	1626	1626	1626	1626	0
443	20250328	125900	123087968	1626	1626	1626	1626	0
444	20250328	125800	123087968	1626	1626	1626	1626	0
445	20250328	125700	123087968	1626	1626	1626	1626	20
446	20250328	125600	123055448	1626	1626	1626	1626	27
447	20250328	125500	123011546	1626	1626	1626	1626	500
448	20250328	125400	122198546	1626	1626	1626	1626	250
449	20250328	125300	121792046	1627	1627	1627	1627	0
450	20250328	125200	121792046	1627	1627	1627	1627	51
451	20250328	125100	121709069	1626	1626	1626	1626	0
452	20250328	125000	121709069	1626	1626	1626	1626	0
453	20250328	124900	121709069	1626	1626	1626	1626	0
454	20250328	124800	121709069	1626	1626	1626	1626	0
455	20250328	124700	121709069	1626	1626	1626	1626	0
456	20250328	124600	121709069	1626	1627	1627	1626	484
457	20250328	124500	120922082	1627	1627	1627	1627	9
458	20250328	124400	120907439	1635	1635	1635	1635	0
459	20250328	124300	120907439	1635	1635	1635	1635	0
460	20250328	124200	120907439	1635	1635	1635	1635	0
461	20250328	124100	120907439	1635	1635	1635	1635	61
462	20250328	124000	120807704	1626	1626	1626	1626	0
463	20250328	123900	120807704	1626	1626	1626	1626	0
464	20250328	123800	120807704	1626	1626	1626	1626	0
465	20250328	123700	120807704	1626	1626	1626	1626	0
466	20250328	123600	120807704	1626	1628	1628	1626	5242
467	20250328	123500	112279869	1635	1635	1635	1635	0
468	20250328	123400	112279869	1635	1635	1635	1635	1
469	20250328	123300	112278234	1627	1627	1627	1627	0
470	20250328	123200	112278234	1627	1627	1627	1627	0
471	20250328	123100	112278234	1627	1627	1627	1627	0
472	20250328	123000	112278234	1627	1627	1627	1627	0
473	20250328	122900	112278234	1627	1627	1627	1627	0
474	20250328	122800	112278234	1627	1627	1627	1627	0
475	20250328	122700	112278234	1627	1627	1627	1627	162
476	20250328	122600	112014660	1627	1627	1627	1627	0
477	20250328	122500	112014660	1627	1627	1627	1627	0
478	20250328	122400	112014660	1627	1627	1627	1627	200
479	20250328	122300	111689260	1627	1627	1627	1627	0
480	20250328	122200	111689260	1627	1627	1627	1627	0
481	20250328	122100	111689260	1627	1627	1627	1627	0
482	20250328	122000	111689260	1627	1627	1627	1627	0
483	20250328	121900	111689260	1627	1627	1627	1627	0
484	20250328	121800	111689260	1627	1630	1630	1627	333
485	20250328	121700	111147446	1627	1627	1627	1627	0
486	20250328	121600	111147446	1627	1627	1627	1627	0
487	20250328	121500	111147446	1627	1627	1627	1627	0
488	20250328	121400	111147446	1627	1627	1627	1627	0
489	20250328	121300	111147446	1627	1627	1627	1627	0
490	20250328	121200	111147446	1627	1627	1627	1627	0
491	20250328	121100	111147446	1627	1627	1627	1627	0
492	20250328	121000	111147446	1627	1627	1627	1627	0
493	20250328	120900	111147446	1627	1627	1627	1627	0
494	20250328	120800	111147446	1627	1627	1627	1627	1
495	20250328	120700	111145819	1635	1635	1635	1635	0
496	20250328	120600	111145819	1635	1635	1635	1635	0
497	20250328	120500	111145819	1635	1635	1635	1635	0
498	20250328	120400	111145819	1635	1635	1635	1635	769
499	20250328	120300	109888504	1635	1635	1635	1635	4
500	20250328	120200	109881964	1635	1635	1635	1635	0
501	20250328	120100	109881964	1635	1635	1635	1635	0
502	20250328	120000	109881964	1635	1635	1635	1635	0
503	20250328	115900	109881964	1635	1635	1635	1635	0
504	20250328	115800	109881964	1635	1635	1635	1635	0
505	20250328	115700	109881964	1635	1635	1635	1635	0
506	20250328	115600	109881964	1635	1635	1635	1635	1
507	20250328	115500	109880329	1635	1635	1635	1635	0
508	20250328	115400	109880329	1635	1635	1635	1635	0
509	20250328	115300	109880329	1635	1635	1635	1635	20
510	20250328	115200	109847629	1636	1636	1636	1636	0
511	20250328	115100	109847629	1636	1636	1636	1636	0
512	20250328	115000	109847629	1636	1636	1636	1636	0
513	20250328	114900	109847629	1636	1636	1636	1636	0
514	20250328	114800	109847629	1636	1636	1636	1636	0
515	20250328	114700	109847629	1636	1636	1636	1636	0
516	20250328	114600	109847629	1636	1636	1636	1636	0
517	20250328	114500	109847629	1636	1636	1636	1636	0
518	20250328	114400	109847629	1636	1636	1636	1636	0
519	20250328	114300	109847629	1636	1636	1636	1636	0
520	20250328	114200	109847629	1636	1636	1636	1636	0
521	20250328	114100	109847629	1636	1636	1636	1636	0
522	20250328	114000	109847629	1636	1636	1636	1636	0
523	20250328	113900	109847629	1636	1636	1636	1636	0
524	20250328	113800	109847629	1636	1636	1636	1636	0
525	20250328	113700	109847629	1636	1636	1636	1636	0
526	20250328	113600	109847629	1636	1636	1636	1636	0
527	20250328	113500	109847629	1636	1636	1636	1636	0
528	20250328	113400	109847629	1636	1636	1636	1636	0
529	20250328	113300	109847629	1636	1636	1636	1636	1
530	20250328	113200	109845993	1636	1636	1636	1636	1
531	20250328	113100	109844357	1636	1636	1636	1636	0
532	20250328	113000	109844357	1636	1636	1636	1636	0
533	20250328	112900	109844357	1636	1636	1636	1636	0
534	20250328	112800	109844357	1636	1636	1636	1636	0
535	20250328	112700	109844357	1636	1636	1636	1636	0
536	20250328	112600	109844357	1636	1636	1636	1636	0
537	20250328	112500	109844357	1636	1636	1636	1636	0
538	20250328	112400	109844357	1636	1636	1636	1636	0
539	20250328	112300	109844357	1636	1627	1636	1627	31
540	20250328	112200	109793911	1636	1636	1636	1636	0
541	20250328	112100	109793911	1636	1636	1636	1636	0
542	20250328	112000	109793911	1636	1636	1636	1636	0
543	20250328	111900	109793911	1636	1636	1636	1636	1
544	20250328	111800	109792275	1626	1626	1626	1626	0
545	20250328	111700	109792275	1626	1626	1626	1626	0
546	20250328	111600	109792275	1626	1626	1626	1626	50
547	20250328	111500	109710975	1626	1626	1626	1626	0
548	20250328	111400	109710975	1626	1626	1626	1626	0
549	20250328	111300	109710975	1626	1636	1636	1626	6930
550	20250328	111200	98435559	1636	1636	1636	1636	0
551	20250328	111100	98435559	1636	1636	1636	1636	4
552	20250328	111000	98429015	1636	1636	1636	1636	0
553	20250328	110900	98429015	1636	1636	1636	1636	1
554	20250328	110800	98427379	1636	1635	1636	1635	13
555	20250328	110700	98406122	1635	1635	1635	1635	1
556	20250328	110600	98404487	1635	1635	1635	1635	4
557	20250328	110500	98397947	1626	1630	1630	1626	461
558	20250328	110400	97647146	1635	1635	1635	1635	741
559	20250328	110300	96435611	1635	1632	1635	1632	449
560	20250328	110200	95702010	1632	1632	1632	1632	103
561	20250328	110100	95533914	1632	1632	1632	1632	0
562	20250328	110000	95533914	1632	1628	1632	1628	46
563	20250328	105900	95458862	1628	1628	1628	1628	144
564	20250328	105800	95224430	1627	1627	1627	1627	0
565	20250328	105700	95224430	1627	1627	1627	1627	0
566	20250328	105600	95224430	1627	1627	1627	1627	0
567	20250328	105500	95224430	1627	1627	1627	1627	0
568	20250328	105400	95224430	1627	1627	1627	1627	500
569	20250328	105300	94410930	1630	1630	1630	1630	95
570	20250328	105200	94256080	1630	1630	1630	1630	15
571	20250328	105100	94231630	1630	1630	1630	1630	3
572	20250328	105000	94226740	1626	1626	1626	1626	97
573	20250328	104900	94069018	1626	1626	1626	1626	93
574	20250328	104800	93917800	1626	1626	1626	1626	1
575	20250328	104700	93916174	1624	1624	1624	1624	1
576	20250328	104600	93914550	1625	1629	1629	1625	1727
577	20250328	104500	91107362	1626	1629	1629	1626	78
578	20250328	104400	90980528	1627	1627	1627	1627	1
579	20250328	104300	90978901	1627	1627	1627	1627	2
580	20250328	104200	90975647	1627	1627	1627	1627	2
581	20250328	104100	90972393	1626	1629	1629	1626	2448
582	20250328	104000	86987957	1629	1629	1629	1629	15
583	20250328	103900	86963522	1630	1630	1630	1630	0
584	20250328	103800	86963522	1630	1630	1630	1630	2
585	20250328	103700	86960262	1630	1630	1630	1630	2
586	20250328	103600	86957002	1630	1630	1630	1630	0
587	20250328	103500	86957002	1630	1630	1630	1630	3
588	20250328	103400	86952112	1630	1629	1630	1629	3374
589	20250328	103300	81452770	1629	1628	1629	1628	12
590	20250328	103200	81433232	1628	1630	1630	1628	1608
591	20250328	103100	78813215	1630	1630	1630	1630	54
592	20250328	103000	78725195	1632	1632	1632	1632	0
593	20250328	102900	78725195	1632	1632	1632	1632	40
594	20250328	102800	78659915	1632	1632	1632	1632	1
595	20250328	102700	78658283	1630	1630	1630	1630	0
596	20250328	102600	78658283	1630	1635	1635	1630	1551
597	20250328	102500	76125578	1636	1636	1636	1636	0
598	20250328	102400	76125578	1636	1636	1636	1636	0
599	20250328	102300	76125578	1636	1636	1636	1636	0
600	20250328	102200	76125578	1636	1636	1636	1636	0
601	20250328	102100	76125578	1636	1635	1636	1635	735
602	20250328	102000	74923548	1635	1630	1635	1630	88
603	20250328	101900	74780103	1630	1630	1630	1630	10
604	20250328	101800	74763803	1635	1635	1635	1635	63
605	20250328	101700	74660798	1627	1627	1627	1627	0
606	20250328	101600	74660798	1627	1627	1627	1627	744
607	20250328	101500	73450310	1627	1627	1627	1627	4
608	20250328	101400	73443802	1627	1624	1627	1618	296
609	20250328	101300	72962753	1624	1624	1624	1624	1
610	20250328	101200	72961129	1616	1616	1616	1616	0
611	20250328	101100	72961129	1616	1616	1616	1616	0
612	20250328	101000	72961129	1616	1617	1617	1616	389
613	20250328	100900	72332177	1617	1617	1617	1617	0
614	20250328	100800	72332177	1617	1617	1617	1617	0
615	20250328	100700	72332177	1617	1614	1617	1614	200
616	20250328	100600	72008987	1614	1612	1614	1612	6
617	20250328	100500	71999313	1612	1612	1612	1612	895
618	20250328	100400	70556573	1614	1614	1614	1614	0
619	20250328	100300	70556573	1614	1614	1614	1614	0
620	20250328	100200	70556573	1614	1614	1614	1614	2
621	20250328	100100	70553345	1614	1614	1614	1614	1
622	20250328	100000	70551731	1614	1614	1614	1614	123
623	20250328	095900	70353209	1614	1612	1614	1612	7
624	20250328	095800	70341923	1614	1614	1614	1614	1
625	20250328	095700	70340309	1614	1614	1614	1614	100
626	20250328	095600	70178909	1617	1617	1617	1617	0
627	20250328	095500	70178909	1617	1624	1624	1617	2
628	20250328	095400	70175668	1624	1624	1624	1624	2
629	20250328	095300	70172420	1624	1624	1624	1624	2
630	20250328	095200	70169172	1624	1624	1624	1624	0
631	20250328	095100	70169172	1624	1624	1624	1624	97
632	20250328	095000	70011644	1612	1612	1612	1612	2149
633	20250328	094900	66547456	1611	1611	1611	1611	4
634	20250328	094800	66541012	1611	1611	1611	1611	1
635	20250328	094700	66539401	1611	1611	1611	1611	1
636	20250328	094600	66537790	1612	1610	1612	1610	53
637	20250328	094500	66452458	1610	1610	1610	1610	2
638	20250328	094400	66449238	1610	1609	1610	1609	107
639	20250328	094300	66276982	1603	1603	1603	1603	65
640	20250328	094200	66172787	1602	1602	1602	1602	0
641	20250328	094100	66172787	1602	1608	1609	1602	18
642	20250328	094000	66143902	1601	1601	1601	1601	172
643	20250328	093900	65868530	1601	1601	1601	1601	0
644	20250328	093800	65868530	1601	1601	1601	1601	1
645	20250328	093700	65866929	1602	1610	1610	1602	236
646	20250328	093600	65487713	1610	1610	1610	1610	10
647	20250328	093500	65471613	1602	1601	1602	1600	1400
648	20250328	093400	63230593	1612	1602	1612	1600	3905
649	20250328	093300	56979189	1601	1601	1601	1601	0
650	20250328	093200	56979189	1601	1601	1603	1601	1910
651	20250328	093100	53920696	1601	1602	1603	1601	1116
652	20250328	093000	52133467	1600	1628	1628	1600	1891
653	20250328	092900	49094969	1629	1630	1630	1616	502
654	20250328	092800	48283362	1619	1633	1633	1619	469
655	20250328	092700	47523217	1633	1622	1633	1622	13
656	20250328	092600	47502010	1634	1634	1634	1634	23
657	20250328	092500	47464428	1621	1621	1621	1621	7
658	20250328	092400	47453081	1622	1622	1622	1622	529
659	20250328	092300	46595043	1621	1621	1621	1621	0
660	20250328	092200	46595043	1621	1621	1621	1621	0
661	20250328	092100	46595043	1621	1621	1621	1621	100
662	20250328	092000	46432943	1619	1619	1619	1619	0
663	20250328	091900	46432943	1619	1619	1619	1619	0
664	20250328	091800	46432943	1619	1619	1619	1619	0
665	20250328	091700	46432943	1619	1619	1619	1619	0
666	20250328	091600	46432943	1619	1620	1620	1619	4
667	20250328	091500	46426464	1638	1637	1638	1637	42
668	20250328	091400	46357683	1624	1625	1626	1624	6
669	20250328	091300	46347932	1626	1615	1626	1600	5497
670	20250328	091200	37494636	1615	1623	1623	1615	509
671	20250328	091100	36671732	1620	1626	1626	1615	1825
672	20250328	091000	33717906	1625	1631	1631	1625	773
673	20250328	090900	32459185	1631	1640	1640	1631	219
674	20250328	090800	32101459	1634	1641	1644	1634	1503
675	20250328	090700	29638842	1641	1652	1652	1641	1412
676	20250328	090600	27315765	1650	1657	1657	1650	10178
677	20250328	090500	10512233	1657	1669	1671	1657	513
678	20250328	090400	9657901	1656	1660	1677	1656	222
679	20250328	090300	9287994	1662	1664	1664	1662	624
680	20250328	090200	8250394	1664	1665	1665	1664	332
681	20250328	090100	7697670	1664	1695	1695	1663	1595
682	20250328	090000	5004286	1699	1681	1700	1680	2974