KissMeData/377220/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	212700	225858343	1841	1841	1841	1841	1170
3	20250328	212600	225858343	1841	1841	1841	1841	0
4	20250328	212500	225858343	1841	1841	1841	1841	0
5	20250328	212400	225858343	1841	1841	1841	1841	0
6	20250328	212300	225858343	1841	1841	1841	1841	0
7	20250328	212200	225858343	1841	1841	1841	1841	0
8	20250328	212100	225858343	1841	1841	1841	1841	0
9	20250328	212000	225858343	1841	1841	1841	1841	0
10	20250328	211900	225858343	1841	1841	1841	1841	0
11	20250328	211800	225858343	1841	1841	1841	1841	0
12	20250328	211700	225858343	1841	1841	1841	1841	0
13	20250328	211600	225858343	1841	1841	1841	1841	0
14	20250328	211500	225858343	1841	1841	1841	1841	0
15	20250328	211400	225858343	1841	1841	1841	1841	0
16	20250328	211300	225858343	1841	1841	1841	1841	0
17	20250328	211200	225858343	1841	1841	1841	1841	0
18	20250328	211100	225858343	1841	1841	1841	1841	0
19	20250328	211000	225858343	1841	1841	1841	1841	0
20	20250328	210900	225858343	1841	1841	1841	1841	0
21	20250328	210800	225858343	1841	1841	1841	1841	0
22	20250328	210700	225858343	1841	1841	1841	1841	0
23	20250328	210600	225858343	1841	1841	1841	1841	0
24	20250328	210500	225858343	1841	1841	1841	1841	0
25	20250328	210400	225858343	1841	1841	1841	1841	0
26	20250328	210300	225858343	1841	1841	1841	1841	0
27	20250328	210200	225858343	1841	1841	1841	1841	0
28	20250328	210100	225858343	1841	1841	1841	1841	0
29	20250328	210000	225858343	1841	1841	1841	1841	0
30	20250328	205900	225858343	1841	1841	1841	1841	0
31	20250328	205800	225858343	1841	1841	1841	1841	0
32	20250328	205700	225858343	1841	1841	1841	1841	1170
33	20250328	205600	225858343	1841	1841	1841	1841	0
34	20250328	205500	225858343	1841	1841	1841	1841	0
35	20250328	205400	225858343	1841	1841	1841	1841	0
36	20250328	205300	225858343	1841	1841	1841	1841	0
37	20250328	205200	225858343	1841	1841	1841	1841	0
38	20250328	205100	225858343	1841	1841	1841	1841	0
39	20250328	205000	225858343	1841	1841	1841	1841	0
40	20250328	204900	225858343	1841	1841	1841	1841	0
41	20250328	204800	225858343	1841	1841	1841	1841	0
42	20250328	204700	225858343	1841	1841	1841	1841	0
43	20250328	204600	225858343	1841	1841	1841	1841	0
44	20250328	204500	225858343	1841	1841	1841	1841	0
45	20250328	204400	225858343	1841	1841	1841	1841	0
46	20250328	204300	225858343	1841	1841	1841	1841	0
47	20250328	204200	225858343	1841	1841	1841	1841	0
48	20250328	204100	225858343	1841	1841	1841	1841	0
49	20250328	204000	225858343	1841	1841	1841	1841	0
50	20250328	203900	225858343	1841	1841	1841	1841	0
51	20250328	203800	225858343	1841	1841	1841	1841	0
52	20250328	203700	225858343	1841	1841	1841	1841	0
53	20250328	203600	225858343	1841	1841	1841	1841	0
54	20250328	203500	225858343	1841	1841	1841	1841	0
55	20250328	203400	225858343	1841	1841	1841	1841	0
56	20250328	203300	225858343	1841	1841	1841	1841	0
57	20250328	203200	225858343	1841	1841	1841	1841	0
58	20250328	203100	225858343	1841	1841	1841	1841	0
59	20250328	203000	225858343	1841	1841	1841	1841	0
60	20250328	202900	225858343	1841	1841	1841	1841	0
61	20250328	202800	225858343	1841	1841	1841	1841	0
62	20250328	202700	225858343	1841	1841	1841	1841	1170
63	20250328	202600	225858343	1841	1841	1841	1841	0
64	20250328	202500	225858343	1841	1841	1841	1841	0
65	20250328	202400	225858343	1841	1841	1841	1841	0
66	20250328	202300	225858343	1841	1841	1841	1841	0
67	20250328	202200	225858343	1841	1841	1841	1841	0
68	20250328	202100	225858343	1841	1841	1841	1841	0
69	20250328	202000	225858343	1841	1841	1841	1841	0
70	20250328	201900	225858343	1841	1841	1841	1841	0
71	20250328	201800	225858343	1841	1841	1841	1841	0
72	20250328	201700	225858343	1841	1841	1841	1841	0
73	20250328	201600	225858343	1841	1841	1841	1841	0
74	20250328	201500	225858343	1841	1841	1841	1841	0
75	20250328	201400	225858343	1841	1841	1841	1841	0
76	20250328	201300	225858343	1841	1841	1841	1841	0
77	20250328	201200	225858343	1841	1841	1841	1841	0
78	20250328	201100	225858343	1841	1841	1841	1841	0
79	20250328	201000	225858343	1841	1841	1841	1841	0
80	20250328	200900	225858343	1841	1841	1841	1841	0
81	20250328	200800	225858343	1841	1841	1841	1841	0
82	20250328	200700	225858343	1841	1841	1841	1841	0
83	20250328	200600	225858343	1841	1841	1841	1841	0
84	20250328	200500	225858343	1841	1841	1841	1841	0
85	20250328	200400	225858343	1841	1841	1841	1841	0
86	20250328	200300	225858343	1841	1841	1841	1841	0
87	20250328	200200	225858343	1841	1841	1841	1841	0
88	20250328	200100	225858343	1841	1841	1841	1841	0
89	20250328	200000	225858343	1841	1841	1841	1841	0
90	20250328	195900	225858343	1841	1841	1841	1841	0
91	20250328	195800	225858343	1841	1841	1841	1841	0
92	20250328	195700	225858343	1841	1841	1841	1841	1170
93	20250328	195600	225858343	1841	1841	1841	1841	0
94	20250328	195500	225858343	1841	1841	1841	1841	0
95	20250328	195400	225858343	1841	1841	1841	1841	0
96	20250328	195300	225858343	1841	1841	1841	1841	0
97	20250328	195200	225858343	1841	1841	1841	1841	0
98	20250328	195100	225858343	1841	1841	1841	1841	0
99	20250328	195000	225858343	1841	1841	1841	1841	0
100	20250328	194900	225858343	1841	1841	1841	1841	0
101	20250328	194800	225858343	1841	1841	1841	1841	0
102	20250328	194700	225858343	1841	1841	1841	1841	0
103	20250328	194600	225858343	1841	1841	1841	1841	0
104	20250328	194500	225858343	1841	1841	1841	1841	0
105	20250328	194400	225858343	1841	1841	1841	1841	0
106	20250328	194300	225858343	1841	1841	1841	1841	0
107	20250328	194200	225858343	1841	1841	1841	1841	0
108	20250328	194100	225858343	1841	1841	1841	1841	0
109	20250328	194000	225858343	1841	1841	1841	1841	0
110	20250328	193900	225858343	1841	1841	1841	1841	0
111	20250328	193800	225858343	1841	1841	1841	1841	0
112	20250328	193700	225858343	1841	1841	1841	1841	0
113	20250328	193600	225858343	1841	1841	1841	1841	0
114	20250328	193500	225858343	1841	1841	1841	1841	0
115	20250328	193400	225858343	1841	1841	1841	1841	0
116	20250328	193300	225858343	1841	1841	1841	1841	0
117	20250328	193200	225858343	1841	1841	1841	1841	0
118	20250328	193100	225858343	1841	1841	1841	1841	0
119	20250328	193000	225858343	1841	1841	1841	1841	0
120	20250328	192900	225858343	1841	1841	1841	1841	0
121	20250328	192800	225858343	1841	1841	1841	1841	0
122	20250328	192700	225858343	1841	1841	1841	1841	1170
123	20250328	192600	225858343	1841	1841	1841	1841	0
124	20250328	192500	225858343	1841	1841	1841	1841	0
125	20250328	192400	225858343	1841	1841	1841	1841	0
126	20250328	192300	225858343	1841	1841	1841	1841	0
127	20250328	192200	225858343	1841	1841	1841	1841	0
128	20250328	192100	225858343	1841	1841	1841	1841	0
129	20250328	192000	225858343	1841	1841	1841	1841	0
130	20250328	191900	225858343	1841	1841	1841	1841	0
131	20250328	191800	225858343	1841	1841	1841	1841	0
132	20250328	191700	225858343	1841	1841	1841	1841	0
133	20250328	191600	225858343	1841	1841	1841	1841	0
134	20250328	191500	225858343	1841	1841	1841	1841	0
135	20250328	191400	225858343	1841	1841	1841	1841	0
136	20250328	191300	225858343	1841	1841	1841	1841	0
137	20250328	191200	225858343	1841	1841	1841	1841	0
138	20250328	191100	225858343	1841	1841	1841	1841	0
139	20250328	191000	225858343	1841	1841	1841	1841	0
140	20250328	190900	225858343	1841	1841	1841	1841	0
141	20250328	190800	225858343	1841	1841	1841	1841	0
142	20250328	190700	225858343	1841	1841	1841	1841	0
143	20250328	190600	225858343	1841	1841	1841	1841	0
144	20250328	190500	225858343	1841	1841	1841	1841	0
145	20250328	190400	225858343	1841	1841	1841	1841	0
146	20250328	190300	225858343	1841	1841	1841	1841	0
147	20250328	190200	225858343	1841	1841	1841	1841	0
148	20250328	190100	225858343	1841	1841	1841	1841	0
149	20250328	190000	225858343	1841	1841	1841	1841	0
150	20250328	185900	225858343	1841	1841	1841	1841	0
151	20250328	185800	225858343	1841	1841	1841	1841	0
152	20250328	185700	225858343	1841	1841	1841	1841	1170
153	20250328	185600	225858343	1841	1841	1841	1841	0
154	20250328	185500	225858343	1841	1841	1841	1841	0
155	20250328	185400	225858343	1841	1841	1841	1841	0
156	20250328	185300	225858343	1841	1841	1841	1841	0
157	20250328	185200	225858343	1841	1841	1841	1841	0
158	20250328	185100	225858343	1841	1841	1841	1841	0
159	20250328	185000	225858343	1841	1841	1841	1841	0
160	20250328	184900	225858343	1841	1841	1841	1841	0
161	20250328	184800	225858343	1841	1841	1841	1841	0
162	20250328	184700	225858343	1841	1841	1841	1841	0
163	20250328	184600	225858343	1841	1841	1841	1841	0
164	20250328	184500	225858343	1841	1841	1841	1841	0
165	20250328	184400	225858343	1841	1841	1841	1841	0
166	20250328	184300	225858343	1841	1841	1841	1841	0
167	20250328	184200	225858343	1841	1841	1841	1841	0
168	20250328	184100	225858343	1841	1841	1841	1841	0
169	20250328	184000	225858343	1841	1841	1841	1841	0
170	20250328	183900	225858343	1841	1841	1841	1841	0
171	20250328	183800	225858343	1841	1841	1841	1841	0
172	20250328	183700	225858343	1841	1841	1841	1841	0
173	20250328	183600	225858343	1841	1841	1841	1841	0
174	20250328	183500	225858343	1841	1841	1841	1841	0
175	20250328	183400	225858343	1841	1841	1841	1841	0
176	20250328	183300	225858343	1841	1841	1841	1841	0
177	20250328	183200	225858343	1841	1841	1841	1841	0
178	20250328	183100	225858343	1841	1841	1841	1841	0
179	20250328	183000	225858343	1841	1841	1841	1841	0
180	20250328	182900	225858343	1841	1841	1841	1841	0
181	20250328	182800	225858343	1841	1841	1841	1841	0
182	20250328	182700	225858343	1841	1841	1841	1841	1170
183	20250328	182600	225858343	1841	1841	1841	1841	0
184	20250328	182500	225858343	1841	1841	1841	1841	0
185	20250328	182400	225858343	1841	1841	1841	1841	0
186	20250328	182300	225858343	1841	1841	1841	1841	0
187	20250328	182200	225858343	1841	1841	1841	1841	0
188	20250328	182100	225858343	1841	1841	1841	1841	0
189	20250328	182000	225858343	1841	1841	1841	1841	0
190	20250328	181900	225858343	1841	1841	1841	1841	0
191	20250328	181800	225858343	1841	1841	1841	1841	0
192	20250328	181700	225858343	1841	1841	1841	1841	0
193	20250328	181600	225858343	1841	1841	1841	1841	0
194	20250328	181500	225858343	1841	1841	1841	1841	0
195	20250328	181400	225858343	1841	1841	1841	1841	0
196	20250328	181300	225858343	1841	1841	1841	1841	0
197	20250328	181200	225858343	1841	1841	1841	1841	0
198	20250328	181100	225858343	1841	1841	1841	1841	0
199	20250328	181000	225858343	1841	1841	1841	1841	0
200	20250328	180900	225858343	1841	1841	1841	1841	0
201	20250328	180800	225858343	1841	1841	1841	1841	0
202	20250328	180700	225858343	1841	1841	1841	1841	0
203	20250328	180600	225858343	1841	1841	1841	1841	0
204	20250328	180500	225858343	1841	1841	1841	1841	0
205	20250328	180400	225858343	1841	1841	1841	1841	0
206	20250328	180300	225858343	1841	1841	1841	1841	0
207	20250328	180200	225858343	1841	1841	1841	1841	0
208	20250328	180100	225858343	1841	1841	1841	1841	0
209	20250328	180000	225858343	1841	1841	1841	1841	0
210	20250328	175900	225858343	1841	1841	1841	1841	0
211	20250328	175800	225858343	1841	1841	1841	1841	0
212	20250328	175700	225858343	1841	1841	1841	1841	1170
213	20250328	175600	225858343	1841	1841	1841	1841	0
214	20250328	175500	225858343	1841	1841	1841	1841	0
215	20250328	175400	225858343	1841	1841	1841	1841	0
216	20250328	175300	225858343	1841	1841	1841	1841	0
217	20250328	175200	225858343	1841	1841	1841	1841	0
218	20250328	175100	225858343	1841	1841	1841	1841	0
219	20250328	175000	225858343	1841	1841	1841	1841	0
220	20250328	174900	225858343	1841	1841	1841	1841	0
221	20250328	174800	225858343	1841	1841	1841	1841	0
222	20250328	174700	225858343	1841	1841	1841	1841	0
223	20250328	174600	225858343	1841	1841	1841	1841	0
224	20250328	174500	225858343	1841	1841	1841	1841	0
225	20250328	174400	225858343	1841	1841	1841	1841	0
226	20250328	174300	225858343	1841	1841	1841	1841	0
227	20250328	174200	225858343	1841	1841	1841	1841	0
228	20250328	174100	225858343	1841	1841	1841	1841	0
229	20250328	174000	225858343	1841	1841	1841	1841	0
230	20250328	173900	225858343	1841	1841	1841	1841	0
231	20250328	173800	225858343	1841	1841	1841	1841	0
232	20250328	173700	225858343	1841	1841	1841	1841	0
233	20250328	173600	225858343	1841	1841	1841	1841	0
234	20250328	173500	225858343	1841	1841	1841	1841	0
235	20250328	173400	225858343	1841	1841	1841	1841	0
236	20250328	173300	225858343	1841	1841	1841	1841	0
237	20250328	173200	225858343	1841	1841	1841	1841	0
238	20250328	173100	225858343	1841	1841	1841	1841	0
239	20250328	173000	225858343	1841	1841	1841	1841	0
240	20250328	172900	225858343	1841	1841	1841	1841	0
241	20250328	172800	225858343	1841	1841	1841	1841	0
242	20250328	172700	225858343	1841	1841	1841	1841	1170
243	20250328	172600	225858343	1841	1841	1841	1841	0
244	20250328	172500	225858343	1841	1841	1841	1841	0
245	20250328	172400	225858343	1841	1841	1841	1841	0
246	20250328	172300	225858343	1841	1841	1841	1841	0
247	20250328	172200	225858343	1841	1841	1841	1841	0
248	20250328	172100	225858343	1841	1841	1841	1841	0
249	20250328	172000	225858343	1841	1841	1841	1841	0
250	20250328	171900	225858343	1841	1841	1841	1841	0
251	20250328	171800	225858343	1841	1841	1841	1841	0
252	20250328	171700	225858343	1841	1841	1841	1841	0
253	20250328	171600	225858343	1841	1841	1841	1841	0
254	20250328	171500	225858343	1841	1841	1841	1841	0
255	20250328	171400	225858343	1841	1841	1841	1841	0
256	20250328	171300	225858343	1841	1841	1841	1841	0
257	20250328	171200	225858343	1841	1841	1841	1841	0
258	20250328	171100	225858343	1841	1841	1841	1841	0
259	20250328	171000	225858343	1841	1841	1841	1841	0
260	20250328	170900	225858343	1841	1841	1841	1841	0
261	20250328	170800	225858343	1841	1841	1841	1841	0
262	20250328	170700	225858343	1841	1841	1841	1841	0
263	20250328	170600	225858343	1841	1841	1841	1841	0
264	20250328	170500	225858343	1841	1841	1841	1841	0
265	20250328	170400	225858343	1841	1841	1841	1841	0
266	20250328	170300	225858343	1841	1841	1841	1841	0
267	20250328	170200	225858343	1841	1841	1841	1841	0
268	20250328	170100	225858343	1841	1841	1841	1841	0
269	20250328	170000	225858343	1841	1841	1841	1841	0
270	20250328	165900	225858343	1841	1841	1841	1841	0
271	20250328	165800	225858343	1841	1841	1841	1841	0
272	20250328	165700	225858343	1841	1841	1841	1841	1170
273	20250328	165600	225858343	1841	1841	1841	1841	0
274	20250328	165500	225858343	1841	1841	1841	1841	0
275	20250328	165400	225858343	1841	1841	1841	1841	0
276	20250328	165300	225858343	1841	1841	1841	1841	0
277	20250328	165200	225858343	1841	1841	1841	1841	0
278	20250328	165100	225858343	1841	1841	1841	1841	0
279	20250328	165000	225858343	1841	1841	1841	1841	0
280	20250328	164900	225858343	1841	1841	1841	1841	0
281	20250328	164800	225858343	1841	1841	1841	1841	0
282	20250328	164700	225858343	1841	1841	1841	1841	0
283	20250328	164600	225858343	1841	1841	1841	1841	0
284	20250328	164500	225858343	1841	1841	1841	1841	0
285	20250328	164400	225858343	1841	1841	1841	1841	0
286	20250328	164300	225858343	1841	1841	1841	1841	0
287	20250328	164200	225858343	1841	1841	1841	1841	0
288	20250328	164100	225858343	1841	1841	1841	1841	0
289	20250328	164000	225858343	1841	1841	1841	1841	0
290	20250328	163900	225858343	1841	1841	1841	1841	0
291	20250328	163800	225858343	1841	1841	1841	1841	0
292	20250328	163700	225858343	1841	1841	1841	1841	0
293	20250328	163600	225858343	1841	1841	1841	1841	0
294	20250328	163500	225858343	1841	1841	1841	1841	0
295	20250328	163400	225858343	1841	1841	1841	1841	0
296	20250328	163300	225858343	1841	1841	1841	1841	0
297	20250328	163200	225858343	1841	1841	1841	1841	0
298	20250328	163100	225858343	1841	1841	1841	1841	0
299	20250328	163000	225858343	1841	1841	1841	1841	0
300	20250328	162900	225858343	1841	1841	1841	1841	0
301	20250328	162800	225858343	1841	1841	1841	1841	0
302	20250328	162700	225858343	1841	1841	1841	1841	1170
303	20250328	162600	225858343	1841	1841	1841	1841	0
304	20250328	162500	225858343	1841	1841	1841	1841	0
305	20250328	162400	225858343	1841	1841	1841	1841	0
306	20250328	162300	225858343	1841	1841	1841	1841	0
307	20250328	162200	225858343	1841	1841	1841	1841	0
308	20250328	162100	225858343	1841	1841	1841	1841	0
309	20250328	162000	225858343	1841	1841	1841	1841	0
310	20250328	161900	225858343	1841	1841	1841	1841	0
311	20250328	161800	225858343	1841	1841	1841	1841	0
312	20250328	161700	225858343	1841	1841	1841	1841	0
313	20250328	161600	225858343	1841	1841	1841	1841	0
314	20250328	161500	225858343	1841	1841	1841	1841	0
315	20250328	161400	225858343	1841	1841	1841	1841	0
316	20250328	161300	225858343	1841	1841	1841	1841	0
317	20250328	161200	225858343	1841	1841	1841	1841	0
318	20250328	161100	225858343	1841	1841	1841	1841	0
319	20250328	161000	225858343	1841	1841	1841	1841	0
320	20250328	160900	225858343	1841	1841	1841	1841	0
321	20250328	160800	225858343	1841	1841	1841	1841	0
322	20250328	160700	225858343	1841	1841	1841	1841	0
323	20250328	160600	225858343	1841	1841	1841	1841	0
324	20250328	160500	225858343	1841	1841	1841	1841	0
325	20250328	160400	225858343	1841	1841	1841	1841	0
326	20250328	160300	225858343	1841	1841	1841	1841	0
327	20250328	160200	225858343	1841	1841	1841	1841	0
328	20250328	160100	225858343	1841	1841	1841	1841	0
329	20250328	160000	225858343	1841	1841	1841	1841	0
330	20250328	155900	225858343	1841	1841	1841	1841	0
331	20250328	155800	225858343	1841	1841	1841	1841	0
332	20250328	155700	225858343	1841	1841	1841	1841	1170
333	20250328	155600	225858343	1841	1841	1841	1841	0
334	20250328	155500	225858343	1841	1841	1841	1841	0
335	20250328	155400	225858343	1841	1841	1841	1841	0
336	20250328	155300	225858343	1841	1841	1841	1841	0
337	20250328	155200	225858343	1841	1841	1841	1841	0
338	20250328	155100	225858343	1841	1841	1841	1841	0
339	20250328	155000	225858343	1841	1841	1841	1841	0
340	20250328	154900	225858343	1841	1841	1841	1841	0
341	20250328	154800	225858343	1841	1841	1841	1841	0
342	20250328	154700	225858343	1841	1841	1841	1841	0
343	20250328	154600	225858343	1841	1841	1841	1841	0
344	20250328	154500	225858343	1841	1841	1841	1841	0
345	20250328	154400	225858343	1841	1841	1841	1841	0
346	20250328	154300	225858343	1841	1841	1841	1841	0
347	20250328	154200	225858343	1841	1841	1841	1841	0
348	20250328	154100	225858343	1841	1841	1841	1841	0
349	20250328	154000	225858343	1841	1841	1841	1841	0
350	20250328	153900	225858343	1841	1841	1841	1841	0
351	20250328	153800	225858343	1841	1841	1841	1841	0
352	20250328	153700	225858343	1841	1841	1841	1841	0
353	20250328	153600	225858343	1841	1841	1841	1841	0
354	20250328	153500	225858343	1841	1841	1841	1841	0
355	20250328	153400	225858343	1841	1841	1841	1841	0
356	20250328	153300	225858343	1841	1841	1841	1841	0
357	20250328	153200	225858343	1841	1841	1841	1841	0
358	20250328	153100	225858343	1841	1841	1841	1841	0
359	20250328	153000	225858343	1841	1841	1841	1841	1170
360	20250328	152900	223704373	1840	1840	1840	1840	0
361	20250328	152800	223704373	1840	1840	1840	1840	0
362	20250328	152700	223704373	1840	1840	1840	1840	0
363	20250328	152600	223704373	1840	1840	1840	1840	0
364	20250328	152500	223704373	1840	1840	1840	1840	0
365	20250328	152400	223704373	1840	1840	1840	1840	0
366	20250328	152300	223704373	1840	1840	1840	1840	0
367	20250328	152200	223704373	1840	1840	1840	1840	0
368	20250328	152100	223704373	1840	1840	1840	1840	0
369	20250328	152000	223704373	1840	1840	1840	1840	0
370	20250328	151900	223704373	1840	1840	1840	1840	496
371	20250328	151800	222791733	1840	1835	1840	1835	742
372	20250328	151700	221427253	1840	1840	1840	1840	0
373	20250328	151600	221427253	1840	1840	1840	1840	3
374	20250328	151500	221421733	1840	1839	1840	1835	8
375	20250328	151400	221407039	1825	1830	1830	1825	90
376	20250328	151300	221242739	1840	1840	1840	1840	0
377	20250328	151200	221242739	1840	1840	1840	1840	4
378	20250328	151100	221235379	1840	1840	1840	1840	1
379	20250328	151000	221233539	1839	1839	1839	1839	100
380	20250328	150900	221049639	1839	1835	1839	1830	1171
381	20250328	150800	218897110	1840	1840	1840	1840	0
382	20250328	150700	218897110	1840	1840	1840	1840	0
383	20250328	150600	218897110	1840	1840	1840	1840	0
384	20250328	150500	218897110	1840	1840	1840	1840	0
385	20250328	150400	218897110	1840	1840	1840	1840	0
386	20250328	150300	218897110	1840	1840	1840	1840	0
387	20250328	150200	218897110	1840	1840	1840	1840	0
388	20250328	150100	218897110	1840	1840	1840	1840	0
389	20250328	150000	218897110	1840	1840	1840	1840	0
390	20250328	145900	218897110	1840	1840	1840	1840	0
391	20250328	145800	218897110	1840	1840	1840	1840	0
392	20250328	145700	218897110	1840	1840	1840	1840	0
393	20250328	145600	218897110	1840	1840	1840	1840	0
394	20250328	145500	218897110	1840	1840	1840	1840	0
395	20250328	145400	218897110	1840	1840	1840	1840	0
396	20250328	145300	218897110	1840	1840	1840	1840	0
397	20250328	145200	218897110	1840	1840	1840	1840	42
398	20250328	145100	218819830	1840	1840	1840	1840	0
399	20250328	145000	218819830	1840	1840	1840	1840	0
400	20250328	144900	218819830	1840	1840	1840	1840	0
401	20250328	144800	218819830	1840	1840	1840	1840	1
402	20250328	144700	218817990	1839	1839	1840	1839	751
403	20250328	144600	217436400	1840	1840	1840	1830	6552
404	20250328	144500	205440124	1841	1841	1841	1841	0
405	20250328	144400	205440124	1841	1841	1841	1841	0
406	20250328	144300	205440124	1841	1841	1841	1841	0
407	20250328	144200	205440124	1841	1841	1841	1841	0
408	20250328	144100	205440124	1841	1841	1841	1841	1
409	20250328	144000	205438283	1837	1840	1840	1837	1000
410	20250328	143900	203600593	1841	1841	1841	1841	0
411	20250328	143800	203600593	1841	1841	1841	1841	0
412	20250328	143700	203600593	1841	1841	1841	1841	559
413	20250328	143600	202571474	1841	1841	1841	1841	0
414	20250328	143500	202571474	1841	1841	1841	1841	0
415	20250328	143400	202571474	1841	1841	1841	1841	0
416	20250328	143300	202571474	1841	1841	1841	1841	0
417	20250328	143200	202571474	1841	1840	1841	1840	617
418	20250328	143100	201436193	1841	1841	1841	1841	0
419	20250328	143000	201436193	1841	1841	1841	1841	49
420	20250328	142900	201345984	1841	1841	1841	1841	18
421	20250328	142800	201312846	1841	1841	1841	1840	104
422	20250328	142700	201121403	1841	1840	1841	1840	24
423	20250328	142600	201077233	1841	1841	1841	1841	0
424	20250328	142500	201077233	1841	1841	1841	1841	2
425	20250328	142400	201073551	1841	1841	1841	1841	500
426	20250328	142300	200153051	1841	1841	1841	1841	0
427	20250328	142200	200153051	1841	1841	1841	1841	4993
428	20250328	142100	190960938	1841	1841	1841	1841	0
429	20250328	142000	190960938	1841	1840	1841	1840	360
430	20250328	141900	190298528	1840	1840	1840	1840	0
431	20250328	141800	190298528	1840	1840	1840	1840	0
432	20250328	141700	190298528	1840	1840	1840	1840	0
433	20250328	141600	190298528	1840	1840	1840	1840	0
434	20250328	141500	190298528	1840	1840	1840	1840	3
435	20250328	141400	190293008	1839	1840	1840	1839	430
436	20250328	141300	189501838	1840	1840	1840	1840	0
437	20250328	141200	189501838	1840	1840	1840	1840	0
438	20250328	141100	189501838	1840	1840	1840	1840	0
439	20250328	141000	189501838	1840	1840	1840	1840	0
440	20250328	140900	189501838	1840	1840	1840	1840	0
441	20250328	140800	189501838	1840	1840	1840	1840	0
442	20250328	140700	189501838	1840	1840	1840	1840	0
443	20250328	140600	189501838	1840	1840	1840	1840	0
444	20250328	140500	189501838	1840	1840	1840	1840	0
445	20250328	140400	189501838	1840	1840	1841	1840	255
446	20250328	140300	189032637	1841	1840	1841	1840	490
447	20250328	140200	188131027	1840	1839	1840	1838	122
448	20250328	140100	187906689	1840	1839	1840	1838	800
449	20250328	140000	186435471	1840	1840	1840	1840	150
450	20250328	135900	186159471	1840	1840	1840	1840	100
451	20250328	135800	185975471	1840	1840	1840	1840	0
452	20250328	135700	185975471	1840	1839	1840	1839	42
453	20250328	135600	185898223	1840	1840	1840	1840	0
454	20250328	135500	185898223	1840	1840	1840	1840	1
455	20250328	135400	185896383	1840	1840	1840	1840	8
456	20250328	135300	185881663	1841	1841	1841	1841	0
457	20250328	135200	185881663	1841	1841	1841	1841	0
458	20250328	135100	185881663	1841	1841	1841	1841	0
459	20250328	135000	185881663	1841	1841	1841	1841	0
460	20250328	134900	185881663	1841	1841	1841	1841	0
461	20250328	134800	185881663	1841	1841	1841	1841	0
462	20250328	134700	185881663	1841	1841	1841	1841	0
463	20250328	134600	185881663	1841	1841	1841	1841	2
464	20250328	134500	185877981	1841	1841	1841	1841	0
465	20250328	134400	185877981	1841	1841	1841	1841	0
466	20250328	134300	185877981	1841	1841	1841	1841	0
467	20250328	134200	185877981	1841	1841	1841	1841	100
468	20250328	134100	185693881	1841	1840	1841	1840	500
469	20250328	134000	184773490	1841	1840	1841	1840	103
470	20250328	133900	184583969	1841	1841	1841	1841	0
471	20250328	133800	184583969	1841	1841	1841	1841	220
472	20250328	133700	184178949	1840	1850	1850	1840	1377
473	20250328	133600	181642706	1862	1862	1862	1862	0
474	20250328	133500	181642706	1862	1862	1862	1862	0
475	20250328	133400	181642706	1862	1862	1862	1862	0
476	20250328	133300	181642706	1862	1854	1862	1840	1501
477	20250328	133200	178879190	1862	1862	1862	1862	0
478	20250328	133100	178879190	1862	1862	1862	1862	0
479	20250328	133000	178879190	1862	1862	1862	1862	0
480	20250328	132900	178879190	1862	1862	1862	1862	0
481	20250328	132800	178879190	1862	1862	1862	1862	0
482	20250328	132700	178879190	1862	1862	1862	1862	7
483	20250328	132600	178866156	1862	1862	1862	1862	0
484	20250328	132500	178866156	1862	1861	1862	1860	3225
485	20250328	132400	172867596	1860	1860	1860	1860	0
486	20250328	132300	172867596	1860	1860	1860	1860	0
487	20250328	132200	172867596	1860	1860	1860	1860	0
488	20250328	132100	172867596	1860	1860	1860	1860	0
489	20250328	132000	172867596	1860	1860	1860	1860	100
490	20250328	131900	172681596	1862	1862	1862	1862	0
491	20250328	131800	172681596	1862	1862	1862	1862	0
492	20250328	131700	172681596	1862	1862	1862	1862	0
493	20250328	131600	172681596	1862	1862	1862	1862	0
494	20250328	131500	172681596	1862	1862	1862	1862	0
495	20250328	131400	172681596	1862	1862	1862	1862	0
496	20250328	131300	172681596	1862	1862	1862	1862	0
497	20250328	131200	172681596	1862	1861	1862	1861	2
498	20250328	131100	172677873	1854	1854	1854	1854	0
499	20250328	131000	172677873	1854	1854	1854	1854	0
500	20250328	130900	172677873	1854	1854	1854	1854	3
501	20250328	130800	172672311	1862	1862	1862	1862	0
502	20250328	130700	172672311	1862	1862	1862	1862	0
503	20250328	130600	172672311	1862	1862	1862	1862	0
504	20250328	130500	172672311	1862	1862	1862	1862	0
505	20250328	130400	172672311	1862	1862	1862	1862	0
506	20250328	130300	172672311	1862	1862	1862	1862	0
507	20250328	130200	172672311	1862	1862	1862	1862	0
508	20250328	130100	172672311	1862	1862	1862	1862	0
509	20250328	130000	172672311	1862	1851	1862	1851	1055
510	20250328	125900	170718770	1851	1851	1851	1851	53
511	20250328	125800	170620667	1851	1851	1851	1851	0
512	20250328	125700	170620667	1851	1851	1851	1851	0
513	20250328	125600	170620667	1851	1851	1851	1851	0
514	20250328	125500	170620667	1851	1851	1851	1851	1
515	20250328	125400	170618816	1851	1851	1851	1851	0
516	20250328	125300	170618816	1851	1851	1851	1851	0
517	20250328	125200	170618816	1851	1851	1851	1851	0
518	20250328	125100	170618816	1851	1851	1851	1851	0
519	20250328	125000	170618816	1851	1851	1851	1851	0
520	20250328	124900	170618816	1851	1851	1851	1851	0
521	20250328	124800	170618816	1851	1851	1851	1851	0
522	20250328	124700	170618816	1851	1851	1851	1851	0
523	20250328	124600	170618816	1851	1851	1851	1851	0
524	20250328	124500	170618816	1851	1851	1851	1851	0
525	20250328	124400	170618816	1851	1851	1851	1851	0
526	20250328	124300	170618816	1851	1851	1851	1851	0
527	20250328	124200	170618816	1851	1851	1851	1851	0
528	20250328	124100	170618816	1851	1851	1851	1851	0
529	20250328	124000	170618816	1851	1851	1851	1851	0
530	20250328	123900	170618816	1851	1851	1851	1851	18
531	20250328	123800	170585498	1851	1851	1851	1851	0
532	20250328	123700	170585498	1851	1851	1851	1851	0
533	20250328	123600	170585498	1851	1851	1851	1851	0
534	20250328	123500	170585498	1851	1851	1851	1851	0
535	20250328	123400	170585498	1851	1851	1851	1851	0
536	20250328	123300	170585498	1851	1851	1851	1851	0
537	20250328	123200	170585498	1851	1851	1851	1851	0
538	20250328	123100	170585498	1851	1851	1851	1851	0
539	20250328	123000	170585498	1851	1851	1851	1851	0
540	20250328	122900	170585498	1851	1851	1851	1851	8
541	20250328	122800	170570690	1851	1851	1851	1851	0
542	20250328	122700	170570690	1851	1851	1851	1851	0
543	20250328	122600	170570690	1851	1851	1851	1851	0
544	20250328	122500	170570690	1851	1851	1851	1851	0
545	20250328	122400	170570690	1851	1851	1851	1851	0
546	20250328	122300	170570690	1851	1851	1851	1851	0
547	20250328	122200	170570690	1851	1851	1851	1851	0
548	20250328	122100	170570690	1851	1851	1851	1851	0
549	20250328	122000	170570690	1851	1851	1851	1851	0
550	20250328	121900	170570690	1851	1851	1851	1851	0
551	20250328	121800	170570690	1851	1851	1851	1851	0
552	20250328	121700	170570690	1851	1851	1851	1851	0
553	20250328	121600	170570690	1851	1850	1851	1850	11
554	20250328	121500	170550330	1851	1851	1851	1851	5
555	20250328	121400	170541075	1851	1851	1851	1851	0
556	20250328	121300	170541075	1851	1851	1851	1851	0
557	20250328	121200	170541075	1851	1851	1851	1851	0
558	20250328	121100	170541075	1851	1851	1851	1851	283
559	20250328	121000	170017242	1851	1851	1851	1851	0
560	20250328	120900	170017242	1851	1851	1851	1851	5
561	20250328	120800	170007987	1851	1851	1851	1851	4
562	20250328	120700	170000583	1851	1851	1851	1851	0
563	20250328	120600	170000583	1851	1851	1851	1851	0
564	20250328	120500	170000583	1851	1851	1851	1851	0
565	20250328	120400	170000583	1851	1851	1851	1851	0
566	20250328	120300	170000583	1851	1851	1851	1851	0
567	20250328	120200	170000583	1851	1851	1851	1851	0
568	20250328	120100	170000583	1851	1851	1851	1851	2
569	20250328	120000	169996881	1851	1851	1851	1851	0
570	20250328	115900	169996881	1851	1851	1851	1851	0
571	20250328	115800	169996881	1851	1850	1851	1850	73
572	20250328	115700	169861824	1851	1851	1851	1851	0
573	20250328	115600	169861824	1851	1845	1851	1840	232
574	20250328	115500	169434333	1851	1840	1851	1840	14
575	20250328	115400	169408430	1851	1850	1851	1840	5010
576	20250328	115300	160182637	1865	1865	1865	1865	0
577	20250328	115200	160182637	1865	1865	1865	1865	0
578	20250328	115100	160182637	1865	1865	1865	1865	0
579	20250328	115000	160182637	1865	1865	1865	1865	0
580	20250328	114900	160182637	1865	1865	1865	1865	10
581	20250328	114800	160163987	1864	1864	1864	1864	11
582	20250328	114700	160143483	1865	1865	1865	1865	0
583	20250328	114600	160143483	1865	1865	1865	1865	0
584	20250328	114500	160143483	1865	1865	1865	1865	10
585	20250328	114400	160124833	1865	1865	1865	1865	47
586	20250328	114300	160037178	1866	1866	1866	1866	0
587	20250328	114200	160037178	1866	1866	1866	1866	0
588	20250328	114100	160037178	1866	1866	1866	1866	0
589	20250328	114000	160037178	1866	1866	1866	1866	0
590	20250328	113900	160037178	1866	1866	1866	1866	0
591	20250328	113800	160037178	1866	1866	1866	1866	223
592	20250328	113700	159621060	1866	1863	1867	1863	531
593	20250328	113600	158630381	1863	1863	1863	1863	0
594	20250328	113500	158630381	1863	1863	1863	1863	0
595	20250328	113400	158630381	1863	1863	1863	1863	0
596	20250328	113300	158630381	1863	1863	1863	1863	0
597	20250328	113200	158630381	1863	1863	1863	1863	0
598	20250328	113100	158630381	1863	1863	1863	1863	0
599	20250328	113000	158630381	1863	1861	1863	1861	67
600	20250328	112900	158505671	1864	1864	1864	1864	0
601	20250328	112800	158505671	1864	1864	1864	1864	0
602	20250328	112700	158505671	1864	1864	1864	1864	0
603	20250328	112600	158505671	1864	1864	1864	1864	0
604	20250328	112500	158505671	1864	1864	1864	1864	0
605	20250328	112400	158505671	1864	1864	1864	1864	0
606	20250328	112300	158505671	1864	1864	1864	1864	0
607	20250328	112200	158505671	1864	1864	1864	1864	0
608	20250328	112100	158505671	1864	1864	1864	1864	0
609	20250328	112000	158505671	1864	1864	1864	1864	0
610	20250328	111900	158505671	1864	1864	1864	1864	0
611	20250328	111800	158505671	1864	1864	1864	1864	0
612	20250328	111700	158505671	1864	1865	1867	1840	3564
613	20250328	111600	151943483	1865	1865	1865	1865	1
614	20250328	111500	151941618	1867	1867	1867	1867	0
615	20250328	111400	151941618	1867	1867	1867	1867	0
616	20250328	111300	151941618	1867	1862	1867	1862	89
617	20250328	111200	151775609	1862	1862	1862	1862	80
618	20250328	111100	151626649	1864	1864	1864	1864	0
619	20250328	111000	151626649	1864	1864	1864	1864	0
620	20250328	110900	151626649	1864	1864	1864	1864	0
621	20250328	110800	151626649	1864	1863	1864	1863	4
622	20250328	110700	151619194	1866	1866	1866	1866	0
623	20250328	110600	151619194	1866	1866	1866	1866	0
624	20250328	110500	151619194	1866	1866	1866	1866	0
625	20250328	110400	151619194	1866	1865	1866	1865	29
626	20250328	110300	151565108	1866	1866	1866	1866	0
627	20250328	110200	151565108	1866	1853	1866	1852	121
628	20250328	110100	151340939	1870	1870	1870	1870	0
629	20250328	110000	151340939	1870	1870	1870	1870	0
630	20250328	105900	151340939	1870	1870	1870	1870	0
631	20250328	105800	151340939	1870	1870	1870	1870	0
632	20250328	105700	151340939	1870	1870	1870	1870	0
633	20250328	105600	151340939	1870	1870	1870	1870	0
634	20250328	105500	151340939	1870	1870	1870	1870	0
635	20250328	105400	151340939	1870	1870	1870	1870	5
636	20250328	105300	151331589	1870	1870	1870	1870	0
637	20250328	105200	151331589	1870	1868	1870	1868	433
638	20250328	105100	150522341	1870	1867	1870	1867	2429
639	20250328	105000	145985074	1868	1869	1869	1868	56
640	20250328	104900	145880420	1872	1872	1872	1872	0
641	20250328	104800	145880420	1872	1872	1872	1872	0
642	20250328	104700	145880420	1872	1872	1872	1872	0
643	20250328	104600	145880420	1872	1873	1875	1872	89
644	20250328	104500	145713775	1873	1855	1873	1855	741
645	20250328	104400	144335539	1855	1855	1855	1855	0
646	20250328	104300	144335539	1855	1855	1855	1855	0
647	20250328	104200	144335539	1855	1855	1855	1855	0
648	20250328	104100	144335539	1855	1855	1855	1855	0
649	20250328	104000	144335539	1855	1854	1855	1854	11
650	20250328	103900	144315144	1855	1855	1855	1855	0
651	20250328	103800	144315144	1855	1855	1855	1855	0
652	20250328	103700	144315144	1855	1855	1855	1855	0
653	20250328	103600	144315144	1855	1855	1855	1855	5
654	20250328	103500	144305869	1855	1855	1855	1855	532
655	20250328	103400	143319009	1855	1855	1855	1855	38
656	20250328	103300	143248519	1855	1854	1855	1854	1587
657	20250328	103200	140306218	1854	1854	1854	1854	0
658	20250328	103100	140306218	1854	1854	1854	1854	0
659	20250328	103000	140306218	1854	1854	1854	1854	0
660	20250328	102900	140306218	1854	1854	1854	1854	0
661	20250328	102800	140306218	1854	1854	1854	1854	0
662	20250328	102700	140306218	1854	1854	1854	1854	0
663	20250328	102600	140306218	1854	1852	1854	1852	10
664	20250328	102500	140287694	1854	1854	1854	1854	0
665	20250328	102400	140287694	1854	1854	1854	1854	0
666	20250328	102300	140287694	1854	1854	1854	1854	0
667	20250328	102200	140287694	1854	1854	1854	1854	0
668	20250328	102100	140287694	1854	1854	1854	1854	0
669	20250328	102000	140287694	1854	1854	1854	1854	0
670	20250328	101900	140287694	1854	1854	1854	1854	10
671	20250328	101800	140269154	1853	1853	1853	1853	19
672	20250328	101700	140233947	1854	1854	1854	1854	0
673	20250328	101600	140233947	1854	1854	1854	1854	90
674	20250328	101500	140067087	1854	1854	1854	1854	14
675	20250328	101400	140041131	1854	1854	1854	1854	0
676	20250328	101300	140041131	1854	1854	1854	1854	0
677	20250328	101200	140041131	1854	1854	1854	1854	83
678	20250328	101100	139887249	1854	1854	1854	1854	0
679	20250328	101000	139887249	1854	1854	1854	1854	0
680	20250328	100900	139887249	1854	1854	1854	1854	0
681	20250328	100800	139887249	1854	1854	1854	1854	0
682	20250328	100700	139887249	1854	1854	1854	1854	0
683	20250328	100600	139887249	1854	1854	1854	1854	0
684	20250328	100500	139887249	1854	1849	1854	1849	5923
685	20250328	100400	128917020	1853	1853	1853	1853	0
686	20250328	100300	128917020	1853	1853	1853	1853	0
687	20250328	100200	128917020	1853	1853	1853	1853	0
688	20250328	100100	128917020	1853	1853	1853	1853	0
689	20250328	100000	128917020	1853	1847	1853	1847	235
690	20250328	095900	128482459	1845	1845	1845	1845	67
691	20250328	095800	128358844	1839	1839	1839	1839	5108
692	20250328	095700	118965232	1845	1845	1845	1845	150
693	20250328	095600	118688482	1851	1850	1851	1850	223
694	20250328	095500	118275909	1850	1841	1851	1839	5201
695	20250328	095400	108707985	1853	1848	1853	1848	701
696	20250328	095300	107411782	1849	1849	1849	1849	0
697	20250328	095200	107411782	1849	1849	1849	1849	0
698	20250328	095100	107411782	1849	1839	1849	1838	3002
699	20250328	095000	101893883	1849	1850	1850	1837	2394
700	20250328	094900	97493494	1838	1852	1857	1838	26682
701	20250328	094800	48324155	1875	1864	1875	1851	5679
702	20250328	094700	37783566	1877	1876	1877	1876	210
703	20250328	094600	37389441	1876	1876	1876	1876	0
704	20250328	094500	37389441	1876	1876	1876	1876	5
705	20250328	094400	37380061	1877	1877	1877	1877	0
706	20250328	094300	37380061	1877	1877	1877	1877	0
707	20250328	094200	37380061	1877	1876	1877	1876	100
708	20250328	094100	37192411	1877	1877	1877	1877	0
709	20250328	094000	37192411	1877	1877	1877	1877	4
710	20250328	093900	37184903	1879	1869	1879	1869	100
711	20250328	093800	36997633	1869	1869	1869	1869	3008
712	20250328	093700	31375681	1869	1869	1869	1869	1000
713	20250328	093600	29506681	1879	1879	1879	1879	0
714	20250328	093500	29506681	1879	1854	1879	1850	6173
715	20250328	093400	18046040	1882	1882	1882	1882	0
716	20250328	093300	18046040	1882	1882	1882	1882	0
717	20250328	093200	18046040	1882	1882	1882	1882	0
718	20250328	093100	18046040	1882	1882	1882	1882	0
719	20250328	093000	18046040	1882	1882	1882	1882	0
720	20250328	092900	18046040	1882	1882	1882	1882	0
721	20250328	092800	18046040	1882	1882	1882	1882	0
722	20250328	092700	18046040	1882	1882	1882	1882	0
723	20250328	092600	18046040	1882	1882	1882	1882	0
724	20250328	092500	18046040	1882	1882	1882	1882	0
725	20250328	092400	18046040	1882	1882	1882	1882	0
726	20250328	092300	18046040	1882	1882	1882	1882	0
727	20250328	092200	18046040	1882	1882	1882	1882	0
728	20250328	092100	18046040	1882	1882	1882	1882	0
729	20250328	092000	18046040	1882	1882	1882	1882	0
730	20250328	091900	18046040	1882	1882	1882	1882	0
731	20250328	091800	18046040	1882	1882	1882	1882	0
732	20250328	091700	18046040	1882	1882	1882	1882	0
733	20250328	091600	18046040	1882	1852	1882	1850	190
734	20250328	091500	17691891	1884	1884	1884	1884	0
735	20250328	091400	17691891	1884	1884	1884	1884	0
736	20250328	091300	17691891	1884	1884	1884	1884	0
737	20250328	091200	17691891	1884	1884	1884	1884	0
738	20250328	091100	17691891	1884	1884	1884	1884	2
739	20250328	091000	17688123	1883	1870	1883	1840	3013
740	20250328	090900	12084610	1884	1871	1884	1865	2021
741	20250328	090800	8311806	1886	1873	1886	1872	206
742	20250328	090700	7925838	1886	1873	1886	1873	14
743	20250328	090600	7899471	1887	1886	1887	1886	1000
744	20250328	090500	6012483	1889	1889	1889	1889	0
745	20250328	090400	6012483	1889	1889	1889	1889	0
746	20250328	090300	6012483	1889	1889	1889	1889	0
747	20250328	090200	6012483	1889	1889	1889	1889	1
748	20250328	090100	6010594	1872	1871	1872	1871	2858
749	20250328	090000	661217	1871	1862	1871	1862	355