KissMeData/073540/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	195100	87415314	1340	1340	1340	1340	1137
3	20250328	195000	87415314	1340	1340	1340	1340	0
4	20250328	194900	87415314	1340	1340	1340	1340	0
5	20250328	194800	87415314	1340	1340	1340	1340	0
6	20250328	194700	87415314	1340	1340	1340	1340	0
7	20250328	194600	87415314	1340	1340	1340	1340	0
8	20250328	194500	87415314	1340	1340	1340	1340	0
9	20250328	194400	87415314	1340	1340	1340	1340	0
10	20250328	194300	87415314	1340	1340	1340	1340	0
11	20250328	194200	87415314	1340	1340	1340	1340	0
12	20250328	194100	87415314	1340	1340	1340	1340	0
13	20250328	194000	87415314	1340	1340	1340	1340	0
14	20250328	193900	87415314	1340	1340	1340	1340	0
15	20250328	193800	87415314	1340	1340	1340	1340	0
16	20250328	193700	87415314	1340	1340	1340	1340	0
17	20250328	193600	87415314	1340	1340	1340	1340	0
18	20250328	193500	87415314	1340	1340	1340	1340	0
19	20250328	193400	87415314	1340	1340	1340	1340	0
20	20250328	193300	87415314	1340	1340	1340	1340	0
21	20250328	193200	87415314	1340	1340	1340	1340	0
22	20250328	193100	87415314	1340	1340	1340	1340	0
23	20250328	193000	87415314	1340	1340	1340	1340	0
24	20250328	192900	87415314	1340	1340	1340	1340	0
25	20250328	192800	87415314	1340	1340	1340	1340	0
26	20250328	192700	87415314	1340	1340	1340	1340	0
27	20250328	192600	87415314	1340	1340	1340	1340	0
28	20250328	192500	87415314	1340	1340	1340	1340	0
29	20250328	192400	87415314	1340	1340	1340	1340	0
30	20250328	192300	87415314	1340	1340	1340	1340	0
31	20250328	192200	87415314	1340	1340	1340	1340	0
32	20250328	192100	87415314	1340	1340	1340	1340	1137
33	20250328	192000	87415314	1340	1340	1340	1340	0
34	20250328	191900	87415314	1340	1340	1340	1340	0
35	20250328	191800	87415314	1340	1340	1340	1340	0
36	20250328	191700	87415314	1340	1340	1340	1340	0
37	20250328	191600	87415314	1340	1340	1340	1340	0
38	20250328	191500	87415314	1340	1340	1340	1340	0
39	20250328	191400	87415314	1340	1340	1340	1340	0
40	20250328	191300	87415314	1340	1340	1340	1340	0
41	20250328	191200	87415314	1340	1340	1340	1340	0
42	20250328	191100	87415314	1340	1340	1340	1340	0
43	20250328	191000	87415314	1340	1340	1340	1340	0
44	20250328	190900	87415314	1340	1340	1340	1340	0
45	20250328	190800	87415314	1340	1340	1340	1340	0
46	20250328	190700	87415314	1340	1340	1340	1340	0
47	20250328	190600	87415314	1340	1340	1340	1340	0
48	20250328	190500	87415314	1340	1340	1340	1340	0
49	20250328	190400	87415314	1340	1340	1340	1340	0
50	20250328	190300	87415314	1340	1340	1340	1340	0
51	20250328	190200	87415314	1340	1340	1340	1340	0
52	20250328	190100	87415314	1340	1340	1340	1340	0
53	20250328	190000	87415314	1340	1340	1340	1340	0
54	20250328	185900	87415314	1340	1340	1340	1340	0
55	20250328	185800	87415314	1340	1340	1340	1340	0
56	20250328	185700	87415314	1340	1340	1340	1340	0
57	20250328	185600	87415314	1340	1340	1340	1340	0
58	20250328	185500	87415314	1340	1340	1340	1340	0
59	20250328	185400	87415314	1340	1340	1340	1340	0
60	20250328	185300	87415314	1340	1340	1340	1340	0
61	20250328	185200	87415314	1340	1340	1340	1340	0
62	20250328	185100	87415314	1340	1340	1340	1340	1137
63	20250328	185000	87415314	1340	1340	1340	1340	0
64	20250328	184900	87415314	1340	1340	1340	1340	0
65	20250328	184800	87415314	1340	1340	1340	1340	0
66	20250328	184700	87415314	1340	1340	1340	1340	0
67	20250328	184600	87415314	1340	1340	1340	1340	0
68	20250328	184500	87415314	1340	1340	1340	1340	0
69	20250328	184400	87415314	1340	1340	1340	1340	0
70	20250328	184300	87415314	1340	1340	1340	1340	0
71	20250328	184200	87415314	1340	1340	1340	1340	0
72	20250328	184100	87415314	1340	1340	1340	1340	0
73	20250328	184000	87415314	1340	1340	1340	1340	0
74	20250328	183900	87415314	1340	1340	1340	1340	0
75	20250328	183800	87415314	1340	1340	1340	1340	0
76	20250328	183700	87415314	1340	1340	1340	1340	0
77	20250328	183600	87415314	1340	1340	1340	1340	0
78	20250328	183500	87415314	1340	1340	1340	1340	0
79	20250328	183400	87415314	1340	1340	1340	1340	0
80	20250328	183300	87415314	1340	1340	1340	1340	0
81	20250328	183200	87415314	1340	1340	1340	1340	0
82	20250328	183100	87415314	1340	1340	1340	1340	0
83	20250328	183000	87415314	1340	1340	1340	1340	0
84	20250328	182900	87415314	1340	1340	1340	1340	0
85	20250328	182800	87415314	1340	1340	1340	1340	0
86	20250328	182700	87415314	1340	1340	1340	1340	0
87	20250328	182600	87415314	1340	1340	1340	1340	0
88	20250328	182500	87415314	1340	1340	1340	1340	0
89	20250328	182400	87415314	1340	1340	1340	1340	0
90	20250328	182300	87415314	1340	1340	1340	1340	0
91	20250328	182200	87415314	1340	1340	1340	1340	0
92	20250328	182100	87415314	1340	1340	1340	1340	1137
93	20250328	182000	87415314	1340	1340	1340	1340	0
94	20250328	181900	87415314	1340	1340	1340	1340	0
95	20250328	181800	87415314	1340	1340	1340	1340	0
96	20250328	181700	87415314	1340	1340	1340	1340	0
97	20250328	181600	87415314	1340	1340	1340	1340	0
98	20250328	181500	87415314	1340	1340	1340	1340	0
99	20250328	181400	87415314	1340	1340	1340	1340	0
100	20250328	181300	87415314	1340	1340	1340	1340	0
101	20250328	181200	87415314	1340	1340	1340	1340	0
102	20250328	181100	87415314	1340	1340	1340	1340	0
103	20250328	181000	87415314	1340	1340	1340	1340	0
104	20250328	180900	87415314	1340	1340	1340	1340	0
105	20250328	180800	87415314	1340	1340	1340	1340	0
106	20250328	180700	87415314	1340	1340	1340	1340	0
107	20250328	180600	87415314	1340	1340	1340	1340	0
108	20250328	180500	87415314	1340	1340	1340	1340	0
109	20250328	180400	87415314	1340	1340	1340	1340	0
110	20250328	180300	87415314	1340	1340	1340	1340	0
111	20250328	180200	87415314	1340	1340	1340	1340	0
112	20250328	180100	87415314	1340	1340	1340	1340	0
113	20250328	180000	87415314	1340	1340	1340	1340	0
114	20250328	175900	87415314	1340	1340	1340	1340	0
115	20250328	175800	87415314	1340	1340	1340	1340	0
116	20250328	175700	87415314	1340	1340	1340	1340	0
117	20250328	175600	87415314	1340	1340	1340	1340	0
118	20250328	175500	87415314	1340	1340	1340	1340	0
119	20250328	175400	87415314	1340	1340	1340	1340	0
120	20250328	175300	87415314	1340	1340	1340	1340	0
121	20250328	175200	87415314	1340	1340	1340	1340	0
122	20250328	175100	87415314	1340	1340	1340	1340	1137
123	20250328	175000	87415314	1340	1340	1340	1340	0
124	20250328	174900	87415314	1340	1340	1340	1340	0
125	20250328	174800	87415314	1340	1340	1340	1340	0
126	20250328	174700	87415314	1340	1340	1340	1340	0
127	20250328	174600	87415314	1340	1340	1340	1340	0
128	20250328	174500	87415314	1340	1340	1340	1340	0
129	20250328	174400	87415314	1340	1340	1340	1340	0
130	20250328	174300	87415314	1340	1340	1340	1340	0
131	20250328	174200	87415314	1340	1340	1340	1340	0
132	20250328	174100	87415314	1340	1340	1340	1340	0
133	20250328	174000	87415314	1340	1340	1340	1340	0
134	20250328	173900	87415314	1340	1340	1340	1340	0
135	20250328	173800	87415314	1340	1340	1340	1340	0
136	20250328	173700	87415314	1340	1340	1340	1340	0
137	20250328	173600	87415314	1340	1340	1340	1340	0
138	20250328	173500	87415314	1340	1340	1340	1340	0
139	20250328	173400	87415314	1340	1340	1340	1340	0
140	20250328	173300	87415314	1340	1340	1340	1340	0
141	20250328	173200	87415314	1340	1340	1340	1340	0
142	20250328	173100	87415314	1340	1340	1340	1340	0
143	20250328	173000	87415314	1340	1340	1340	1340	0
144	20250328	172900	87415314	1340	1340	1340	1340	0
145	20250328	172800	87415314	1340	1340	1340	1340	0
146	20250328	172700	87415314	1340	1340	1340	1340	0
147	20250328	172600	87415314	1340	1340	1340	1340	0
148	20250328	172500	87415314	1340	1340	1340	1340	0
149	20250328	172400	87415314	1340	1340	1340	1340	0
150	20250328	172300	87415314	1340	1340	1340	1340	0
151	20250328	172200	87415314	1340	1340	1340	1340	0
152	20250328	172100	87415314	1340	1340	1340	1340	1137
153	20250328	172000	87415314	1340	1340	1340	1340	0
154	20250328	171900	87415314	1340	1340	1340	1340	0
155	20250328	171800	87415314	1340	1340	1340	1340	0
156	20250328	171700	87415314	1340	1340	1340	1340	0
157	20250328	171600	87415314	1340	1340	1340	1340	0
158	20250328	171500	87415314	1340	1340	1340	1340	0
159	20250328	171400	87415314	1340	1340	1340	1340	0
160	20250328	171300	87415314	1340	1340	1340	1340	0
161	20250328	171200	87415314	1340	1340	1340	1340	0
162	20250328	171100	87415314	1340	1340	1340	1340	0
163	20250328	171000	87415314	1340	1340	1340	1340	0
164	20250328	170900	87415314	1340	1340	1340	1340	0
165	20250328	170800	87415314	1340	1340	1340	1340	0
166	20250328	170700	87415314	1340	1340	1340	1340	0
167	20250328	170600	87415314	1340	1340	1340	1340	0
168	20250328	170500	87415314	1340	1340	1340	1340	0
169	20250328	170400	87415314	1340	1340	1340	1340	0
170	20250328	170300	87415314	1340	1340	1340	1340	0
171	20250328	170200	87415314	1340	1340	1340	1340	0
172	20250328	170100	87415314	1340	1340	1340	1340	0
173	20250328	170000	87415314	1340	1340	1340	1340	0
174	20250328	165900	87415314	1340	1340	1340	1340	0
175	20250328	165800	87415314	1340	1340	1340	1340	0
176	20250328	165700	87415314	1340	1340	1340	1340	0
177	20250328	165600	87415314	1340	1340	1340	1340	0
178	20250328	165500	87415314	1340	1340	1340	1340	0
179	20250328	165400	87415314	1340	1340	1340	1340	0
180	20250328	165300	87415314	1340	1340	1340	1340	0
181	20250328	165200	87415314	1340	1340	1340	1340	0
182	20250328	165100	87415314	1340	1340	1340	1340	1137
183	20250328	165000	87415314	1340	1340	1340	1340	0
184	20250328	164900	87415314	1340	1340	1340	1340	0
185	20250328	164800	87415314	1340	1340	1340	1340	0
186	20250328	164700	87415314	1340	1340	1340	1340	0
187	20250328	164600	87415314	1340	1340	1340	1340	0
188	20250328	164500	87415314	1340	1340	1340	1340	0
189	20250328	164400	87415314	1340	1340	1340	1340	0
190	20250328	164300	87415314	1340	1340	1340	1340	0
191	20250328	164200	87415314	1340	1340	1340	1340	0
192	20250328	164100	87415314	1340	1340	1340	1340	0
193	20250328	164000	87415314	1340	1340	1340	1340	0
194	20250328	163900	87415314	1340	1340	1340	1340	0
195	20250328	163800	87415314	1340	1340	1340	1340	0
196	20250328	163700	87415314	1340	1340	1340	1340	0
197	20250328	163600	87415314	1340	1340	1340	1340	0
198	20250328	163500	87415314	1340	1340	1340	1340	0
199	20250328	163400	87415314	1340	1340	1340	1340	0
200	20250328	163300	87415314	1340	1340	1340	1340	0
201	20250328	163200	87415314	1340	1340	1340	1340	0
202	20250328	163100	87415314	1340	1340	1340	1340	0
203	20250328	163000	87415314	1340	1340	1340	1340	0
204	20250328	162900	87415314	1340	1340	1340	1340	0
205	20250328	162800	87415314	1340	1340	1340	1340	0
206	20250328	162700	87415314	1340	1340	1340	1340	0
207	20250328	162600	87415314	1340	1340	1340	1340	0
208	20250328	162500	87415314	1340	1340	1340	1340	0
209	20250328	162400	87415314	1340	1340	1340	1340	0
210	20250328	162300	87415314	1340	1340	1340	1340	0
211	20250328	162200	87415314	1340	1340	1340	1340	0
212	20250328	162100	87415314	1340	1340	1340	1340	1137
213	20250328	162000	87415314	1340	1340	1340	1340	0
214	20250328	161900	87415314	1340	1340	1340	1340	0
215	20250328	161800	87415314	1340	1340	1340	1340	0
216	20250328	161700	87415314	1340	1340	1340	1340	0
217	20250328	161600	87415314	1340	1340	1340	1340	0
218	20250328	161500	87415314	1340	1340	1340	1340	0
219	20250328	161400	87415314	1340	1340	1340	1340	0
220	20250328	161300	87415314	1340	1340	1340	1340	0
221	20250328	161200	87415314	1340	1340	1340	1340	0
222	20250328	161100	87415314	1340	1340	1340	1340	0
223	20250328	161000	87415314	1340	1340	1340	1340	0
224	20250328	160900	87415314	1340	1340	1340	1340	0
225	20250328	160800	87415314	1340	1340	1340	1340	0
226	20250328	160700	87415314	1340	1340	1340	1340	0
227	20250328	160600	87415314	1340	1340	1340	1340	0
228	20250328	160500	87415314	1340	1340	1340	1340	0
229	20250328	160400	87415314	1340	1340	1340	1340	0
230	20250328	160300	87415314	1340	1340	1340	1340	0
231	20250328	160200	87415314	1340	1340	1340	1340	0
232	20250328	160100	87415314	1340	1340	1340	1340	0
233	20250328	160000	87415314	1340	1340	1340	1340	0
234	20250328	155900	87415314	1340	1340	1340	1340	0
235	20250328	155800	87415314	1340	1340	1340	1340	0
236	20250328	155700	87415314	1340	1340	1340	1340	0
237	20250328	155600	87415314	1340	1340	1340	1340	0
238	20250328	155500	87415314	1340	1340	1340	1340	0
239	20250328	155400	87415314	1340	1340	1340	1340	0
240	20250328	155300	87415314	1340	1340	1340	1340	0
241	20250328	155200	87415314	1340	1340	1340	1340	0
242	20250328	155100	87415314	1340	1340	1340	1340	1137
243	20250328	155000	87415314	1340	1340	1340	1340	0
244	20250328	154900	87415314	1340	1340	1340	1340	0
245	20250328	154800	87415314	1340	1340	1340	1340	0
246	20250328	154700	87415314	1340	1340	1340	1340	0
247	20250328	154600	87415314	1340	1340	1340	1340	0
248	20250328	154500	87415314	1340	1340	1340	1340	0
249	20250328	154400	87415314	1340	1340	1340	1340	0
250	20250328	154300	87415314	1340	1340	1340	1340	0
251	20250328	154200	87415314	1340	1340	1340	1340	0
252	20250328	154100	87415314	1340	1340	1340	1340	0
253	20250328	154000	87415314	1340	1340	1340	1340	0
254	20250328	153900	87415314	1340	1340	1340	1340	0
255	20250328	153800	87415314	1340	1340	1340	1340	0
256	20250328	153700	87415314	1340	1340	1340	1340	0
257	20250328	153600	87415314	1340	1340	1340	1340	0
258	20250328	153500	87415314	1340	1340	1340	1340	0
259	20250328	153400	87415314	1340	1340	1340	1340	0
260	20250328	153300	87415314	1340	1340	1340	1340	0
261	20250328	153200	87415314	1340	1340	1340	1340	0
262	20250328	153100	87415314	1340	1340	1340	1340	0
263	20250328	153000	87415314	1340	1340	1340	1340	1137
264	20250328	152900	85891734	1348	1348	1348	1348	0
265	20250328	152800	85891734	1348	1348	1348	1348	0
266	20250328	152700	85891734	1348	1348	1348	1348	0
267	20250328	152600	85891734	1348	1348	1348	1348	0
268	20250328	152500	85891734	1348	1348	1348	1348	0
269	20250328	152400	85891734	1348	1348	1348	1348	0
270	20250328	152300	85891734	1348	1348	1348	1348	0
271	20250328	152200	85891734	1348	1348	1348	1348	0
272	20250328	152100	85891734	1348	1348	1348	1348	0
273	20250328	152000	85891734	1348	1348	1348	1348	0
274	20250328	151900	85891734	1348	1341	1348	1340	126
275	20250328	151800	85722616	1350	1346	1350	1346	124
276	20250328	151700	85555604	1346	1346	1346	1346	26
277	20250328	151600	85520608	1341	1340	1341	1339	2163
278	20250328	151500	82622833	1340	1345	1345	1340	489
279	20250328	151400	81966832	1345	1345	1346	1345	94
280	20250328	151300	81840380	1345	1345	1345	1345	47
281	20250328	151200	81777165	1345	1345	1345	1345	98
282	20250328	151100	81645355	1350	1345	1350	1345	406
283	20250328	151000	81099150	1345	1345	1345	1345	21
284	20250328	150900	81070905	1345	1346	1346	1345	49
285	20250328	150800	81004953	1346	1346	1346	1346	39
286	20250328	150700	80952459	1346	1346	1346	1346	0
287	20250328	150600	80952459	1346	1350	1350	1346	502
288	20250328	150500	80276711	1350	1350	1350	1350	27
289	20250328	150400	80240261	1350	1350	1350	1350	0
290	20250328	150300	80240261	1350	1352	1352	1345	249
291	20250328	150200	79905214	1352	1352	1352	1352	4
292	20250328	150100	79899806	1353	1353	1353	1353	0
293	20250328	150000	79899806	1353	1353	1353	1353	56
294	20250328	145900	79824038	1353	1354	1354	1353	15
295	20250328	145800	79803730	1342	1342	1342	1342	50
296	20250328	145700	79736630	1354	1354	1354	1354	0
297	20250328	145600	79736630	1354	1354	1354	1354	0
298	20250328	145500	79736630	1354	1354	1354	1354	4
299	20250328	145400	79731214	1354	1354	1354	1354	0
300	20250328	145300	79731214	1354	1354	1354	1354	2
301	20250328	145200	79728506	1353	1353	1353	1353	10
302	20250328	145100	79714976	1353	1353	1353	1353	1
303	20250328	145000	79713623	1353	1353	1353	1353	4
304	20250328	144900	79708211	1354	1354	1354	1354	0
305	20250328	144800	79708211	1354	1354	1354	1354	0
306	20250328	144700	79708211	1354	1354	1354	1354	12
307	20250328	144600	79691963	1356	1356	1356	1356	25
308	20250328	144500	79658063	1348	1349	1349	1348	100
309	20250328	144400	79523261	1354	1354	1354	1354	36
310	20250328	144300	79474517	1357	1357	1357	1357	8
311	20250328	144200	79463661	1349	1349	1349	1349	0
312	20250328	144100	79463661	1349	1349	1349	1349	7
313	20250328	144000	79454218	1358	1358	1358	1358	26
314	20250328	143900	79418910	1348	1348	1348	1348	0
315	20250328	143800	79418910	1348	1348	1348	1348	41
316	20250328	143700	79363642	1347	1358	1358	1347	3527
317	20250328	143600	74608246	1359	1359	1359	1349	32
318	20250328	143500	74564788	1360	1360	1360	1348	1028
319	20250328	143400	73166720	1360	1347	1360	1347	2527
320	20250328	143300	69736825	1351	1344	1351	1334	616
321	20250328	143200	68907448	1344	1351	1351	1344	552
322	20250328	143100	68163218	1348	1355	1356	1348	13458
323	20250328	143000	49937367	1309	1309	1309	1309	0
324	20250328	142900	49937367	1309	1391	1391	1309	7357
325	20250328	142800	40108430	1390	1400	1400	1390	700
326	20250328	142700	39133346	1405	1405	1405	1405	0
327	20250328	142600	39133346	1405	1405	1405	1405	0
328	20250328	142500	39133346	1405	1405	1405	1405	7
329	20250328	142400	39123511	1405	1405	1405	1405	0
330	20250328	142300	39123511	1405	1405	1405	1405	0
331	20250328	142200	39123511	1405	1405	1405	1405	0
332	20250328	142100	39123511	1405	1405	1405	1405	0
333	20250328	142000	39123511	1405	1405	1405	1405	0
334	20250328	141900	39123511	1405	1405	1405	1405	0
335	20250328	141800	39123511	1405	1405	1405	1405	0
336	20250328	141700	39123511	1405	1405	1405	1405	0
337	20250328	141600	39123511	1405	1405	1405	1405	5
338	20250328	141500	39116486	1405	1405	1405	1405	0
339	20250328	141400	39116486	1405	1405	1405	1405	0
340	20250328	141300	39116486	1405	1405	1405	1405	0
341	20250328	141200	39116486	1405	1405	1405	1405	0
342	20250328	141100	39116486	1405	1405	1405	1405	0
343	20250328	141000	39116486	1405	1400	1405	1400	101
344	20250328	140900	38975081	1400	1400	1400	1400	0
345	20250328	140800	38975081	1400	1400	1400	1400	0
346	20250328	140700	38975081	1400	1400	1400	1400	0
347	20250328	140600	38975081	1400	1400	1400	1400	0
348	20250328	140500	38975081	1400	1400	1400	1400	0
349	20250328	140400	38975081	1400	1400	1400	1400	0
350	20250328	140300	38975081	1400	1400	1400	1400	0
351	20250328	140200	38975081	1400	1400	1400	1400	0
352	20250328	140100	38975081	1400	1400	1400	1400	1
353	20250328	140000	38973681	1400	1400	1400	1400	0
354	20250328	135900	38973681	1400	1400	1400	1400	0
355	20250328	135800	38973681	1400	1400	1400	1400	1
356	20250328	135700	38972281	1406	1406	1406	1406	0
357	20250328	135600	38972281	1406	1406	1406	1406	0
358	20250328	135500	38972281	1406	1401	1406	1400	375
359	20250328	135400	38447085	1401	1401	1401	1401	0
360	20250328	135300	38447085	1401	1401	1401	1401	0
361	20250328	135200	38447085	1401	1401	1401	1401	425
362	20250328	135100	37851660	1401	1401	1401	1401	26
363	20250328	135000	37815234	1400	1400	1400	1400	0
364	20250328	134900	37815234	1400	1400	1400	1400	0
365	20250328	134800	37815234	1400	1401	1401	1400	2414
366	20250328	134700	34433463	1400	1400	1400	1400	0
367	20250328	134600	34433463	1400	1400	1400	1400	0
368	20250328	134500	34433463	1400	1400	1400	1400	0
369	20250328	134400	34433463	1400	1400	1400	1400	0
370	20250328	134300	34433463	1400	1400	1400	1400	0
371	20250328	134200	34433463	1400	1400	1400	1400	0
372	20250328	134100	34433463	1400	1400	1400	1400	0
373	20250328	134000	34433463	1400	1400	1400	1400	0
374	20250328	133900	34433463	1400	1400	1400	1400	0
375	20250328	133800	34433463	1400	1400	1400	1400	0
376	20250328	133700	34433463	1400	1400	1400	1400	0
377	20250328	133600	34433463	1400	1400	1400	1400	0
378	20250328	133500	34433463	1400	1408	1408	1400	790
379	20250328	133400	33326609	1411	1411	1411	1411	0
380	20250328	133300	33326609	1411	1411	1411	1411	0
381	20250328	133200	33326609	1411	1411	1411	1411	0
382	20250328	133100	33326609	1411	1411	1411	1411	6
383	20250328	133000	33318143	1411	1411	1411	1411	0
384	20250328	132900	33318143	1411	1411	1411	1411	0
385	20250328	132800	33318143	1411	1408	1411	1408	201
386	20250328	132700	33035132	1408	1408	1408	1408	0
387	20250328	132600	33035132	1408	1408	1408	1408	0
388	20250328	132500	33035132	1408	1408	1408	1408	0
389	20250328	132400	33035132	1408	1408	1408	1408	0
390	20250328	132300	33035132	1408	1408	1408	1408	0
391	20250328	132200	33035132	1408	1408	1408	1408	0
392	20250328	132100	33035132	1408	1408	1408	1408	0
393	20250328	132000	33035132	1408	1408	1408	1408	0
394	20250328	131900	33035132	1408	1408	1408	1408	0
395	20250328	131800	33035132	1408	1408	1408	1408	0
396	20250328	131700	33035132	1408	1408	1408	1408	0
397	20250328	131600	33035132	1408	1408	1408	1408	0
398	20250328	131500	33035132	1408	1408	1408	1408	0
399	20250328	131400	33035132	1408	1408	1408	1408	0
400	20250328	131300	33035132	1408	1408	1408	1408	0
401	20250328	131200	33035132	1408	1408	1408	1408	0
402	20250328	131100	33035132	1408	1408	1408	1408	0
403	20250328	131000	33035132	1408	1408	1408	1408	0
404	20250328	130900	33035132	1408	1408	1408	1408	0
405	20250328	130800	33035132	1408	1408	1408	1408	0
406	20250328	130700	33035132	1408	1408	1408	1408	0
407	20250328	130600	33035132	1408	1408	1408	1408	0
408	20250328	130500	33035132	1408	1408	1408	1408	0
409	20250328	130400	33035132	1408	1408	1408	1408	0
410	20250328	130300	33035132	1408	1408	1408	1408	0
411	20250328	130200	33035132	1408	1408	1408	1408	0
412	20250328	130100	33035132	1408	1408	1408	1408	0
413	20250328	130000	33035132	1408	1408	1408	1408	0
414	20250328	125900	33035132	1408	1408	1408	1408	0
415	20250328	125800	33035132	1408	1408	1408	1408	0
416	20250328	125700	33035132	1408	1408	1408	1408	0
417	20250328	125600	33035132	1408	1408	1408	1408	0
418	20250328	125500	33035132	1408	1408	1408	1408	0
419	20250328	125400	33035132	1408	1408	1408	1408	0
420	20250328	125300	33035132	1408	1408	1408	1408	0
421	20250328	125200	33035132	1408	1408	1408	1408	0
422	20250328	125100	33035132	1408	1408	1408	1408	0
423	20250328	125000	33035132	1408	1408	1408	1408	0
424	20250328	124900	33035132	1408	1408	1408	1408	0
425	20250328	124800	33035132	1408	1408	1408	1408	0
426	20250328	124700	33035132	1408	1408	1408	1408	0
427	20250328	124600	33035132	1408	1408	1408	1408	0
428	20250328	124500	33035132	1408	1408	1408	1408	0
429	20250328	124400	33035132	1408	1408	1408	1408	0
430	20250328	124300	33035132	1408	1408	1408	1408	0
431	20250328	124200	33035132	1408	1408	1408	1408	0
432	20250328	124100	33035132	1408	1408	1408	1408	0
433	20250328	124000	33035132	1408	1408	1408	1408	0
434	20250328	123900	33035132	1408	1408	1408	1408	0
435	20250328	123800	33035132	1408	1408	1408	1408	0
436	20250328	123700	33035132	1408	1408	1408	1408	0
437	20250328	123600	33035132	1408	1408	1408	1408	0
438	20250328	123500	33035132	1408	1408	1408	1408	0
439	20250328	123400	33035132	1408	1408	1408	1408	0
440	20250328	123300	33035132	1408	1408	1408	1408	0
441	20250328	123200	33035132	1408	1408	1408	1408	0
442	20250328	123100	33035132	1408	1408	1408	1408	0
443	20250328	123000	33035132	1408	1408	1408	1408	0
444	20250328	122900	33035132	1408	1408	1408	1408	0
445	20250328	122800	33035132	1408	1408	1408	1408	0
446	20250328	122700	33035132	1408	1408	1408	1408	0
447	20250328	122600	33035132	1408	1408	1408	1408	0
448	20250328	122500	33035132	1408	1408	1408	1408	0
449	20250328	122400	33035132	1408	1408	1408	1408	0
450	20250328	122300	33035132	1408	1408	1408	1408	500
451	20250328	122200	32331132	1409	1409	1409	1409	5
452	20250328	122100	32324087	1409	1409	1409	1409	0
453	20250328	122000	32324087	1409	1409	1409	1409	0
454	20250328	121900	32324087	1409	1409	1409	1409	0
455	20250328	121800	32324087	1409	1409	1409	1409	0
456	20250328	121700	32324087	1409	1409	1409	1409	0
457	20250328	121600	32324087	1409	1409	1409	1409	0
458	20250328	121500	32324087	1409	1409	1409	1409	0
459	20250328	121400	32324087	1409	1409	1409	1409	0
460	20250328	121300	32324087	1409	1409	1409	1409	0
461	20250328	121200	32324087	1409	1409	1409	1409	0
462	20250328	121100	32324087	1409	1409	1409	1409	0
463	20250328	121000	32324087	1409	1409	1409	1409	0
464	20250328	120900	32324087	1409	1409	1409	1409	0
465	20250328	120800	32324087	1409	1409	1409	1409	0
466	20250328	120700	32324087	1409	1409	1409	1409	0
467	20250328	120600	32324087	1409	1409	1409	1409	0
468	20250328	120500	32324087	1409	1409	1409	1409	0
469	20250328	120400	32324087	1409	1409	1409	1409	0
470	20250328	120300	32324087	1409	1409	1409	1409	0
471	20250328	120200	32324087	1409	1409	1409	1409	0
472	20250328	120100	32324087	1409	1409	1409	1409	0
473	20250328	120000	32324087	1409	1409	1409	1409	0
474	20250328	115900	32324087	1409	1409	1409	1409	1000
475	20250328	115800	30915087	1409	1409	1409	1409	0
476	20250328	115700	30915087	1409	1409	1409	1409	0
477	20250328	115600	30915087	1409	1409	1409	1409	0
478	20250328	115500	30915087	1409	1409	1409	1409	0
479	20250328	115400	30915087	1409	1409	1409	1409	0
480	20250328	115300	30915087	1409	1409	1409	1409	0
481	20250328	115200	30915087	1409	1409	1409	1409	0
482	20250328	115100	30915087	1409	1409	1409	1409	0
483	20250328	115000	30915087	1409	1409	1409	1409	0
484	20250328	114900	30915087	1409	1409	1409	1409	0
485	20250328	114800	30915087	1409	1409	1409	1409	0
486	20250328	114700	30915087	1409	1409	1409	1409	0
487	20250328	114600	30915087	1409	1409	1409	1409	0
488	20250328	114500	30915087	1409	1409	1409	1409	1197
489	20250328	114400	29228514	1409	1409	1409	1409	0
490	20250328	114300	29228514	1409	1409	1409	1409	0
491	20250328	114200	29228514	1409	1409	1409	1409	0
492	20250328	114100	29228514	1409	1409	1409	1409	0
493	20250328	114000	29228514	1409	1409	1409	1409	2
494	20250328	113900	29225696	1409	1409	1409	1409	0
495	20250328	113800	29225696	1409	1409	1409	1409	0
496	20250328	113700	29225696	1409	1409	1409	1409	0
497	20250328	113600	29225696	1409	1409	1409	1409	0
498	20250328	113500	29225696	1409	1409	1409	1409	2
499	20250328	113400	29222878	1409	1409	1409	1409	0
500	20250328	113300	29222878	1409	1409	1409	1409	0
501	20250328	113200	29222878	1409	1409	1409	1409	0
502	20250328	113100	29222878	1409	1409	1409	1409	0
503	20250328	113000	29222878	1409	1409	1409	1409	4802
504	20250328	112900	22456860	1409	1409	1409	1409	0
505	20250328	112800	22456860	1409	1409	1409	1409	0
506	20250328	112700	22456860	1409	1409	1409	1409	0
507	20250328	112600	22456860	1409	1409	1409	1409	0
508	20250328	112500	22456860	1409	1409	1409	1409	2
509	20250328	112400	22454042	1408	1408	1408	1408	0
510	20250328	112300	22454042	1408	1408	1408	1408	0
511	20250328	112200	22454042	1408	1408	1408	1408	0
512	20250328	112100	22454042	1408	1408	1408	1408	0
513	20250328	112000	22454042	1408	1408	1408	1408	2
514	20250328	111900	22451226	1408	1408	1408	1408	0
515	20250328	111800	22451226	1408	1408	1408	1408	0
516	20250328	111700	22451226	1408	1408	1408	1408	0
517	20250328	111600	22451226	1408	1408	1408	1408	0
518	20250328	111500	22451226	1408	1408	1408	1408	2
519	20250328	111400	22448410	1409	1409	1409	1409	0
520	20250328	111300	22448410	1409	1409	1409	1409	0
521	20250328	111200	22448410	1409	1409	1409	1409	0
522	20250328	111100	22448410	1409	1409	1409	1409	0
523	20250328	111000	22448410	1409	1410	1410	1409	767
524	20250328	110900	21366968	1411	1411	1411	1411	0
525	20250328	110800	21366968	1411	1411	1411	1411	0
526	20250328	110700	21366968	1411	1411	1411	1411	0
527	20250328	110600	21366968	1411	1411	1411	1411	0
528	20250328	110500	21366968	1411	1411	1411	1411	29
529	20250328	110400	21326049	1411	1411	1411	1411	0
530	20250328	110300	21326049	1411	1411	1411	1411	0
531	20250328	110200	21326049	1411	1411	1411	1411	0
532	20250328	110100	21326049	1411	1411	1411	1411	0
533	20250328	110000	21326049	1411	1411	1411	1411	2
534	20250328	105900	21323227	1411	1411	1411	1411	0
535	20250328	105800	21323227	1411	1411	1411	1411	300
536	20250328	105700	20899927	1411	1411	1411	1411	0
537	20250328	105600	20899927	1411	1411	1411	1411	0
538	20250328	105500	20899927	1411	1411	1411	1411	2
539	20250328	105400	20897105	1417	1417	1417	1417	0
540	20250328	105300	20897105	1417	1417	1417	1417	0
541	20250328	105200	20897105	1417	1417	1417	1417	0
542	20250328	105100	20897105	1417	1417	1417	1417	0
543	20250328	105000	20897105	1417	1411	1417	1411	3
544	20250328	104900	20892866	1411	1411	1411	1411	0
545	20250328	104800	20892866	1411	1411	1411	1411	0
546	20250328	104700	20892866	1411	1411	1411	1411	0
547	20250328	104600	20892866	1411	1411	1411	1411	0
548	20250328	104500	20892866	1411	1411	1411	1411	2
549	20250328	104400	20890044	1411	1411	1411	1411	0
550	20250328	104300	20890044	1411	1411	1411	1411	0
551	20250328	104200	20890044	1411	1411	1411	1411	0
552	20250328	104100	20890044	1411	1411	1411	1411	0
553	20250328	104000	20890044	1411	1411	1411	1411	3
554	20250328	103900	20885811	1411	1411	1411	1411	0
555	20250328	103800	20885811	1411	1411	1411	1411	0
556	20250328	103700	20885811	1411	1411	1411	1411	0
557	20250328	103600	20885811	1411	1411	1411	1411	0
558	20250328	103500	20885811	1411	1411	1411	1411	3
559	20250328	103400	20881578	1411	1411	1411	1411	0
560	20250328	103300	20881578	1411	1411	1411	1411	0
561	20250328	103200	20881578	1411	1411	1411	1411	0
562	20250328	103100	20881578	1411	1411	1411	1411	0
563	20250328	103000	20881578	1411	1411	1411	1411	3
564	20250328	102900	20877345	1419	1419	1419	1419	1
565	20250328	102800	20875926	1411	1411	1411	1411	0
566	20250328	102700	20875926	1411	1411	1411	1411	0
567	20250328	102600	20875926	1411	1411	1411	1411	0
568	20250328	102500	20875926	1411	1411	1411	1411	3
569	20250328	102400	20871693	1411	1411	1411	1411	0
570	20250328	102300	20871693	1411	1411	1411	1411	0
571	20250328	102200	20871693	1411	1411	1411	1411	0
572	20250328	102100	20871693	1411	1411	1411	1411	0
573	20250328	102000	20871693	1411	1420	1420	1411	4
574	20250328	101900	20866040	1420	1420	1420	1420	0
575	20250328	101800	20866040	1420	1420	1420	1420	0
576	20250328	101700	20866040	1420	1420	1420	1420	0
577	20250328	101600	20866040	1420	1420	1420	1420	1
578	20250328	101500	20864620	1410	1411	1411	1410	57
579	20250328	101400	20784242	1411	1411	1411	1411	0
580	20250328	101300	20784242	1411	1411	1411	1411	0
581	20250328	101200	20784242	1411	1411	1411	1411	0
582	20250328	101100	20784242	1411	1411	1411	1411	0
583	20250328	101000	20784242	1411	1411	1411	1411	3
584	20250328	100900	20780009	1422	1422	1422	1422	0
585	20250328	100800	20780009	1422	1422	1422	1422	0
586	20250328	100700	20780009	1422	1422	1422	1422	0
587	20250328	100600	20780009	1422	1421	1422	1421	55
588	20250328	100500	20701801	1411	1411	1411	1411	3
589	20250328	100400	20697568	1418	1418	1418	1418	0
590	20250328	100300	20697568	1418	1418	1418	1418	0
591	20250328	100200	20697568	1418	1418	1418	1418	14
592	20250328	100100	20677716	1424	1424	1424	1424	0
593	20250328	100000	20677716	1424	1424	1424	1424	0
594	20250328	095900	20677716	1424	1424	1424	1424	0
595	20250328	095800	20677716	1424	1424	1424	1424	0
596	20250328	095700	20677716	1424	1424	1424	1424	0
597	20250328	095600	20677716	1424	1424	1424	1424	0
598	20250328	095500	20677716	1424	1424	1424	1424	2
599	20250328	095400	20674868	1424	1424	1424	1424	0
600	20250328	095300	20674868	1424	1424	1424	1424	0
601	20250328	095200	20674868	1424	1424	1424	1424	0
602	20250328	095100	20674868	1424	1423	1424	1423	250
603	20250328	095000	20318884	1423	1423	1423	1423	2
604	20250328	094900	20316038	1423	1423	1423	1423	0
605	20250328	094800	20316038	1423	1423	1423	1423	0
606	20250328	094700	20316038	1423	1423	1423	1423	0
607	20250328	094600	20316038	1423	1423	1423	1423	1
608	20250328	094500	20314615	1423	1411	1423	1411	5
609	20250328	094400	20307526	1426	1426	1426	1426	0
610	20250328	094300	20307526	1426	1426	1426	1426	0
611	20250328	094200	20307526	1426	1426	1426	1426	0
612	20250328	094100	20307526	1426	1426	1426	1426	0
613	20250328	094000	20307526	1426	1426	1426	1426	0
614	20250328	093900	20307526	1426	1426	1426	1426	0
615	20250328	093800	20307526	1426	1426	1426	1426	0
616	20250328	093700	20307526	1426	1426	1426	1426	0
617	20250328	093600	20307526	1426	1426	1426	1426	334
618	20250328	093500	19831242	1426	1410	1426	1410	213
619	20250328	093400	19530896	1425	1425	1425	1425	0
620	20250328	093300	19530896	1425	1425	1425	1425	1
621	20250328	093200	19529471	1400	1400	1400	1400	0
622	20250328	093100	19529471	1400	1400	1400	1400	0
623	20250328	093000	19529471	1400	1400	1400	1400	0
624	20250328	092900	19529471	1400	1400	1400	1400	0
625	20250328	092800	19529471	1400	1402	1402	1400	2000
626	20250328	092700	16729045	1400	1401	1401	1400	5007
627	20250328	092600	9718587	1430	1430	1430	1430	1
628	20250328	092500	9717157	1397	1398	1398	1397	1000
629	20250328	092400	8319515	1396	1396	1396	1396	0
630	20250328	092300	8319515	1396	1396	1396	1396	0
631	20250328	092200	8319515	1396	1396	1396	1396	0
632	20250328	092100	8319515	1396	1396	1396	1396	0
633	20250328	092000	8319515	1396	1396	1396	1396	0
634	20250328	091900	8319515	1396	1396	1396	1396	0
635	20250328	091800	8319515	1396	1396	1396	1396	0
636	20250328	091700	8319515	1396	1396	1396	1396	0
637	20250328	091600	8319515	1396	1397	1397	1396	482
638	20250328	091500	7646534	1395	1395	1395	1395	0
639	20250328	091400	7646534	1395	1395	1395	1395	0
640	20250328	091300	7646534	1395	1395	1395	1395	125
641	20250328	091200	7472159	1408	1408	1408	1408	3
642	20250328	091100	7467935	1434	1434	1434	1434	6
643	20250328	091000	7459331	1434	1435	1435	1434	28
644	20250328	090900	7419154	1435	1435	1435	1435	0
645	20250328	090800	7419154	1435	1435	1435	1435	482
646	20250328	090700	6727484	1436	1418	1436	1418	1057
647	20250328	090600	5221441	1418	1418	1418	1418	11
648	20250328	090500	5205843	1418	1418	1418	1418	0
649	20250328	090400	5205843	1418	1407	1418	1407	1076
650	20250328	090300	3689887	1393	1400	1400	1393	1058
651	20250328	090200	2215140	1407	1407	1407	1407	508
652	20250328	090100	1500384	1407	1418	1418	1407	688
653	20250328	090000	524811	1407	1407	1407	1407	373