KissMeData/196700/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	203600	52011445	1155	1155	1155	1155	1244
3	20250328	203500	52011445	1155	1155	1155	1155	0
4	20250328	203400	52011445	1155	1155	1155	1155	0
5	20250328	203300	52011445	1155	1155	1155	1155	0
6	20250328	203200	52011445	1155	1155	1155	1155	0
7	20250328	203100	52011445	1155	1155	1155	1155	0
8	20250328	203000	52011445	1155	1155	1155	1155	0
9	20250328	202900	52011445	1155	1155	1155	1155	0
10	20250328	202800	52011445	1155	1155	1155	1155	0
11	20250328	202700	52011445	1155	1155	1155	1155	0
12	20250328	202600	52011445	1155	1155	1155	1155	0
13	20250328	202500	52011445	1155	1155	1155	1155	0
14	20250328	202400	52011445	1155	1155	1155	1155	0
15	20250328	202300	52011445	1155	1155	1155	1155	0
16	20250328	202200	52011445	1155	1155	1155	1155	0
17	20250328	202100	52011445	1155	1155	1155	1155	0
18	20250328	202000	52011445	1155	1155	1155	1155	0
19	20250328	201900	52011445	1155	1155	1155	1155	0
20	20250328	201800	52011445	1155	1155	1155	1155	0
21	20250328	201700	52011445	1155	1155	1155	1155	0
22	20250328	201600	52011445	1155	1155	1155	1155	0
23	20250328	201500	52011445	1155	1155	1155	1155	0
24	20250328	201400	52011445	1155	1155	1155	1155	0
25	20250328	201300	52011445	1155	1155	1155	1155	0
26	20250328	201200	52011445	1155	1155	1155	1155	0
27	20250328	201100	52011445	1155	1155	1155	1155	0
28	20250328	201000	52011445	1155	1155	1155	1155	0
29	20250328	200900	52011445	1155	1155	1155	1155	0
30	20250328	200800	52011445	1155	1155	1155	1155	0
31	20250328	200700	52011445	1155	1155	1155	1155	0
32	20250328	200600	52011445	1155	1155	1155	1155	1244
33	20250328	200500	52011445	1155	1155	1155	1155	0
34	20250328	200400	52011445	1155	1155	1155	1155	0
35	20250328	200300	52011445	1155	1155	1155	1155	0
36	20250328	200200	52011445	1155	1155	1155	1155	0
37	20250328	200100	52011445	1155	1155	1155	1155	0
38	20250328	200000	52011445	1155	1155	1155	1155	0
39	20250328	195900	52011445	1155	1155	1155	1155	0
40	20250328	195800	52011445	1155	1155	1155	1155	0
41	20250328	195700	52011445	1155	1155	1155	1155	0
42	20250328	195600	52011445	1155	1155	1155	1155	0
43	20250328	195500	52011445	1155	1155	1155	1155	0
44	20250328	195400	52011445	1155	1155	1155	1155	0
45	20250328	195300	52011445	1155	1155	1155	1155	0
46	20250328	195200	52011445	1155	1155	1155	1155	0
47	20250328	195100	52011445	1155	1155	1155	1155	0
48	20250328	195000	52011445	1155	1155	1155	1155	0
49	20250328	194900	52011445	1155	1155	1155	1155	0
50	20250328	194800	52011445	1155	1155	1155	1155	0
51	20250328	194700	52011445	1155	1155	1155	1155	0
52	20250328	194600	52011445	1155	1155	1155	1155	0
53	20250328	194500	52011445	1155	1155	1155	1155	0
54	20250328	194400	52011445	1155	1155	1155	1155	0
55	20250328	194300	52011445	1155	1155	1155	1155	0
56	20250328	194200	52011445	1155	1155	1155	1155	0
57	20250328	194100	52011445	1155	1155	1155	1155	0
58	20250328	194000	52011445	1155	1155	1155	1155	0
59	20250328	193900	52011445	1155	1155	1155	1155	0
60	20250328	193800	52011445	1155	1155	1155	1155	0
61	20250328	193700	52011445	1155	1155	1155	1155	0
62	20250328	193600	52011445	1155	1155	1155	1155	1244
63	20250328	193500	52011445	1155	1155	1155	1155	0
64	20250328	193400	52011445	1155	1155	1155	1155	0
65	20250328	193300	52011445	1155	1155	1155	1155	0
66	20250328	193200	52011445	1155	1155	1155	1155	0
67	20250328	193100	52011445	1155	1155	1155	1155	0
68	20250328	193000	52011445	1155	1155	1155	1155	0
69	20250328	192900	52011445	1155	1155	1155	1155	0
70	20250328	192800	52011445	1155	1155	1155	1155	0
71	20250328	192700	52011445	1155	1155	1155	1155	0
72	20250328	192600	52011445	1155	1155	1155	1155	0
73	20250328	192500	52011445	1155	1155	1155	1155	0
74	20250328	192400	52011445	1155	1155	1155	1155	0
75	20250328	192300	52011445	1155	1155	1155	1155	0
76	20250328	192200	52011445	1155	1155	1155	1155	0
77	20250328	192100	52011445	1155	1155	1155	1155	0
78	20250328	192000	52011445	1155	1155	1155	1155	0
79	20250328	191900	52011445	1155	1155	1155	1155	0
80	20250328	191800	52011445	1155	1155	1155	1155	0
81	20250328	191700	52011445	1155	1155	1155	1155	0
82	20250328	191600	52011445	1155	1155	1155	1155	0
83	20250328	191500	52011445	1155	1155	1155	1155	0
84	20250328	191400	52011445	1155	1155	1155	1155	0
85	20250328	191300	52011445	1155	1155	1155	1155	0
86	20250328	191200	52011445	1155	1155	1155	1155	0
87	20250328	191100	52011445	1155	1155	1155	1155	0
88	20250328	191000	52011445	1155	1155	1155	1155	0
89	20250328	190900	52011445	1155	1155	1155	1155	0
90	20250328	190800	52011445	1155	1155	1155	1155	0
91	20250328	190700	52011445	1155	1155	1155	1155	0
92	20250328	190600	52011445	1155	1155	1155	1155	1244
93	20250328	190500	52011445	1155	1155	1155	1155	0
94	20250328	190400	52011445	1155	1155	1155	1155	0
95	20250328	190300	52011445	1155	1155	1155	1155	0
96	20250328	190200	52011445	1155	1155	1155	1155	0
97	20250328	190100	52011445	1155	1155	1155	1155	0
98	20250328	190000	52011445	1155	1155	1155	1155	0
99	20250328	185900	52011445	1155	1155	1155	1155	0
100	20250328	185800	52011445	1155	1155	1155	1155	0
101	20250328	185700	52011445	1155	1155	1155	1155	0
102	20250328	185600	52011445	1155	1155	1155	1155	0
103	20250328	185500	52011445	1155	1155	1155	1155	0
104	20250328	185400	52011445	1155	1155	1155	1155	0
105	20250328	185300	52011445	1155	1155	1155	1155	0
106	20250328	185200	52011445	1155	1155	1155	1155	0
107	20250328	185100	52011445	1155	1155	1155	1155	0
108	20250328	185000	52011445	1155	1155	1155	1155	0
109	20250328	184900	52011445	1155	1155	1155	1155	0
110	20250328	184800	52011445	1155	1155	1155	1155	0
111	20250328	184700	52011445	1155	1155	1155	1155	0
112	20250328	184600	52011445	1155	1155	1155	1155	0
113	20250328	184500	52011445	1155	1155	1155	1155	0
114	20250328	184400	52011445	1155	1155	1155	1155	0
115	20250328	184300	52011445	1155	1155	1155	1155	0
116	20250328	184200	52011445	1155	1155	1155	1155	0
117	20250328	184100	52011445	1155	1155	1155	1155	0
118	20250328	184000	52011445	1155	1155	1155	1155	0
119	20250328	183900	52011445	1155	1155	1155	1155	0
120	20250328	183800	52011445	1155	1155	1155	1155	0
121	20250328	183700	52011445	1155	1155	1155	1155	0
122	20250328	183600	52011445	1155	1155	1155	1155	1244
123	20250328	183500	52011445	1155	1155	1155	1155	0
124	20250328	183400	52011445	1155	1155	1155	1155	0
125	20250328	183300	52011445	1155	1155	1155	1155	0
126	20250328	183200	52011445	1155	1155	1155	1155	0
127	20250328	183100	52011445	1155	1155	1155	1155	0
128	20250328	183000	52011445	1155	1155	1155	1155	0
129	20250328	182900	52011445	1155	1155	1155	1155	0
130	20250328	182800	52011445	1155	1155	1155	1155	0
131	20250328	182700	52011445	1155	1155	1155	1155	0
132	20250328	182600	52011445	1155	1155	1155	1155	0
133	20250328	182500	52011445	1155	1155	1155	1155	0
134	20250328	182400	52011445	1155	1155	1155	1155	0
135	20250328	182300	52011445	1155	1155	1155	1155	0
136	20250328	182200	52011445	1155	1155	1155	1155	0
137	20250328	182100	52011445	1155	1155	1155	1155	0
138	20250328	182000	52011445	1155	1155	1155	1155	0
139	20250328	181900	52011445	1155	1155	1155	1155	0
140	20250328	181800	52011445	1155	1155	1155	1155	0
141	20250328	181700	52011445	1155	1155	1155	1155	0
142	20250328	181600	52011445	1155	1155	1155	1155	0
143	20250328	181500	52011445	1155	1155	1155	1155	0
144	20250328	181400	52011445	1155	1155	1155	1155	0
145	20250328	181300	52011445	1155	1155	1155	1155	0
146	20250328	181200	52011445	1155	1155	1155	1155	0
147	20250328	181100	52011445	1155	1155	1155	1155	0
148	20250328	181000	52011445	1155	1155	1155	1155	0
149	20250328	180900	52011445	1155	1155	1155	1155	0
150	20250328	180800	52011445	1155	1155	1155	1155	0
151	20250328	180700	52011445	1155	1155	1155	1155	0
152	20250328	180600	52011445	1155	1155	1155	1155	1244
153	20250328	180500	52011445	1155	1155	1155	1155	0
154	20250328	180400	52011445	1155	1155	1155	1155	0
155	20250328	180300	52011445	1155	1155	1155	1155	0
156	20250328	180200	52011445	1155	1155	1155	1155	0
157	20250328	180100	52011445	1155	1155	1155	1155	0
158	20250328	180000	52011445	1155	1155	1155	1155	0
159	20250328	175900	52011445	1155	1155	1155	1155	0
160	20250328	175800	52011445	1155	1155	1155	1155	0
161	20250328	175700	52011445	1155	1155	1155	1155	0
162	20250328	175600	52011445	1155	1155	1155	1155	0
163	20250328	175500	52011445	1155	1155	1155	1155	0
164	20250328	175400	52011445	1155	1155	1155	1155	0
165	20250328	175300	52011445	1155	1155	1155	1155	0
166	20250328	175200	52011445	1155	1155	1155	1155	0
167	20250328	175100	52011445	1155	1155	1155	1155	0
168	20250328	175000	52011445	1155	1155	1155	1155	0
169	20250328	174900	52011445	1155	1155	1155	1155	0
170	20250328	174800	52011445	1155	1155	1155	1155	0
171	20250328	174700	52011445	1155	1155	1155	1155	0
172	20250328	174600	52011445	1155	1155	1155	1155	0
173	20250328	174500	52011445	1155	1155	1155	1155	0
174	20250328	174400	52011445	1155	1155	1155	1155	0
175	20250328	174300	52011445	1155	1155	1155	1155	0
176	20250328	174200	52011445	1155	1155	1155	1155	0
177	20250328	174100	52011445	1155	1155	1155	1155	0
178	20250328	174000	52011445	1155	1155	1155	1155	0
179	20250328	173900	52011445	1155	1155	1155	1155	0
180	20250328	173800	52011445	1155	1155	1155	1155	0
181	20250328	173700	52011445	1155	1155	1155	1155	0
182	20250328	173600	52011445	1155	1155	1155	1155	1244
183	20250328	173500	52011445	1155	1155	1155	1155	0
184	20250328	173400	52011445	1155	1155	1155	1155	0
185	20250328	173300	52011445	1155	1155	1155	1155	0
186	20250328	173200	52011445	1155	1155	1155	1155	0
187	20250328	173100	52011445	1155	1155	1155	1155	0
188	20250328	173000	52011445	1155	1155	1155	1155	0
189	20250328	172900	52011445	1155	1155	1155	1155	0
190	20250328	172800	52011445	1155	1155	1155	1155	0
191	20250328	172700	52011445	1155	1155	1155	1155	0
192	20250328	172600	52011445	1155	1155	1155	1155	0
193	20250328	172500	52011445	1155	1155	1155	1155	0
194	20250328	172400	52011445	1155	1155	1155	1155	0
195	20250328	172300	52011445	1155	1155	1155	1155	0
196	20250328	172200	52011445	1155	1155	1155	1155	0
197	20250328	172100	52011445	1155	1155	1155	1155	0
198	20250328	172000	52011445	1155	1155	1155	1155	0
199	20250328	171900	52011445	1155	1155	1155	1155	0
200	20250328	171800	52011445	1155	1155	1155	1155	0
201	20250328	171700	52011445	1155	1155	1155	1155	0
202	20250328	171600	52011445	1155	1155	1155	1155	0
203	20250328	171500	52011445	1155	1155	1155	1155	0
204	20250328	171400	52011445	1155	1155	1155	1155	0
205	20250328	171300	52011445	1155	1155	1155	1155	0
206	20250328	171200	52011445	1155	1155	1155	1155	0
207	20250328	171100	52011445	1155	1155	1155	1155	0
208	20250328	171000	52011445	1155	1155	1155	1155	0
209	20250328	170900	52011445	1155	1155	1155	1155	0
210	20250328	170800	52011445	1155	1155	1155	1155	0
211	20250328	170700	52011445	1155	1155	1155	1155	0
212	20250328	170600	52011445	1155	1155	1155	1155	1244
213	20250328	170500	52011445	1155	1155	1155	1155	0
214	20250328	170400	52011445	1155	1155	1155	1155	0
215	20250328	170300	52011445	1155	1155	1155	1155	0
216	20250328	170200	52011445	1155	1155	1155	1155	0
217	20250328	170100	52011445	1155	1155	1155	1155	0
218	20250328	170000	52011445	1155	1155	1155	1155	0
219	20250328	165900	52011445	1155	1155	1155	1155	0
220	20250328	165800	52011445	1155	1155	1155	1155	0
221	20250328	165700	52011445	1155	1155	1155	1155	0
222	20250328	165600	52011445	1155	1155	1155	1155	0
223	20250328	165500	52011445	1155	1155	1155	1155	0
224	20250328	165400	52011445	1155	1155	1155	1155	0
225	20250328	165300	52011445	1155	1155	1155	1155	0
226	20250328	165200	52011445	1155	1155	1155	1155	0
227	20250328	165100	52011445	1155	1155	1155	1155	0
228	20250328	165000	52011445	1155	1155	1155	1155	0
229	20250328	164900	52011445	1155	1155	1155	1155	0
230	20250328	164800	52011445	1155	1155	1155	1155	0
231	20250328	164700	52011445	1155	1155	1155	1155	0
232	20250328	164600	52011445	1155	1155	1155	1155	0
233	20250328	164500	52011445	1155	1155	1155	1155	0
234	20250328	164400	52011445	1155	1155	1155	1155	0
235	20250328	164300	52011445	1155	1155	1155	1155	0
236	20250328	164200	52011445	1155	1155	1155	1155	0
237	20250328	164100	52011445	1155	1155	1155	1155	0
238	20250328	164000	52011445	1155	1155	1155	1155	0
239	20250328	163900	52011445	1155	1155	1155	1155	0
240	20250328	163800	52011445	1155	1155	1155	1155	0
241	20250328	163700	52011445	1155	1155	1155	1155	0
242	20250328	163600	52011445	1155	1155	1155	1155	1244
243	20250328	163500	52011445	1155	1155	1155	1155	0
244	20250328	163400	52011445	1155	1155	1155	1155	0
245	20250328	163300	52011445	1155	1155	1155	1155	0
246	20250328	163200	52011445	1155	1155	1155	1155	0
247	20250328	163100	52011445	1155	1155	1155	1155	0
248	20250328	163000	52011445	1155	1155	1155	1155	0
249	20250328	162900	52011445	1155	1155	1155	1155	0
250	20250328	162800	52011445	1155	1155	1155	1155	0
251	20250328	162700	52011445	1155	1155	1155	1155	0
252	20250328	162600	52011445	1155	1155	1155	1155	0
253	20250328	162500	52011445	1155	1155	1155	1155	0
254	20250328	162400	52011445	1155	1155	1155	1155	0
255	20250328	162300	52011445	1155	1155	1155	1155	0
256	20250328	162200	52011445	1155	1155	1155	1155	0
257	20250328	162100	52011445	1155	1155	1155	1155	0
258	20250328	162000	52011445	1155	1155	1155	1155	0
259	20250328	161900	52011445	1155	1155	1155	1155	0
260	20250328	161800	52011445	1155	1155	1155	1155	0
261	20250328	161700	52011445	1155	1155	1155	1155	0
262	20250328	161600	52011445	1155	1155	1155	1155	0
263	20250328	161500	52011445	1155	1155	1155	1155	0
264	20250328	161400	52011445	1155	1155	1155	1155	0
265	20250328	161300	52011445	1155	1155	1155	1155	0
266	20250328	161200	52011445	1155	1155	1155	1155	0
267	20250328	161100	52011445	1155	1155	1155	1155	0
268	20250328	161000	52011445	1155	1155	1155	1155	0
269	20250328	160900	52011445	1155	1155	1155	1155	0
270	20250328	160800	52011445	1155	1155	1155	1155	0
271	20250328	160700	52011445	1155	1155	1155	1155	0
272	20250328	160600	52011445	1155	1155	1155	1155	1244
273	20250328	160500	52011445	1155	1155	1155	1155	0
274	20250328	160400	52011445	1155	1155	1155	1155	0
275	20250328	160300	52011445	1155	1155	1155	1155	0
276	20250328	160200	52011445	1155	1155	1155	1155	0
277	20250328	160100	52011445	1155	1155	1155	1155	0
278	20250328	160000	52011445	1155	1155	1155	1155	0
279	20250328	155900	52011445	1155	1155	1155	1155	0
280	20250328	155800	52011445	1155	1155	1155	1155	0
281	20250328	155700	52011445	1155	1155	1155	1155	0
282	20250328	155600	52011445	1155	1155	1155	1155	0
283	20250328	155500	52011445	1155	1155	1155	1155	0
284	20250328	155400	52011445	1155	1155	1155	1155	0
285	20250328	155300	52011445	1155	1155	1155	1155	0
286	20250328	155200	52011445	1155	1155	1155	1155	0
287	20250328	155100	52011445	1155	1155	1155	1155	0
288	20250328	155000	52011445	1155	1155	1155	1155	0
289	20250328	154900	52011445	1155	1155	1155	1155	0
290	20250328	154800	52011445	1155	1155	1155	1155	0
291	20250328	154700	52011445	1155	1155	1155	1155	0
292	20250328	154600	52011445	1155	1155	1155	1155	0
293	20250328	154500	52011445	1155	1155	1155	1155	0
294	20250328	154400	52011445	1155	1155	1155	1155	0
295	20250328	154300	52011445	1155	1155	1155	1155	0
296	20250328	154200	52011445	1155	1155	1155	1155	0
297	20250328	154100	52011445	1155	1155	1155	1155	0
298	20250328	154000	52011445	1155	1155	1155	1155	0
299	20250328	153900	52011445	1155	1155	1155	1155	0
300	20250328	153800	52011445	1155	1155	1155	1155	0
301	20250328	153700	52011445	1155	1155	1155	1155	0
302	20250328	153600	52011445	1155	1155	1155	1155	1244
303	20250328	153500	52011445	1155	1155	1155	1155	0
304	20250328	153400	52011445	1155	1155	1155	1155	0
305	20250328	153300	52011445	1155	1155	1155	1155	0
306	20250328	153200	52011445	1155	1155	1155	1155	0
307	20250328	153100	52011445	1155	1155	1155	1155	0
308	20250328	153000	52011445	1155	1155	1155	1155	1244
309	20250328	152900	50574625	1160	1160	1160	1160	0
310	20250328	152800	50574625	1160	1160	1160	1160	0
311	20250328	152700	50574625	1160	1160	1160	1160	0
312	20250328	152600	50574625	1160	1160	1160	1160	0
313	20250328	152500	50574625	1160	1160	1160	1160	0
314	20250328	152400	50574625	1160	1160	1160	1160	0
315	20250328	152300	50574625	1160	1160	1160	1160	0
316	20250328	152200	50574625	1160	1160	1160	1160	0
317	20250328	152100	50574625	1160	1160	1160	1160	0
318	20250328	152000	50574625	1160	1160	1160	1160	0
319	20250328	151900	50574625	1160	1160	1160	1160	0
320	20250328	151800	50574625	1160	1160	1160	1160	0
321	20250328	151700	50574625	1160	1160	1160	1160	0
322	20250328	151600	50574625	1160	1160	1160	1160	6
323	20250328	151500	50567665	1160	1160	1160	1160	50
324	20250328	151400	50509665	1160	1160	1160	1160	4
325	20250328	151300	50505025	1156	1156	1156	1156	0
326	20250328	151200	50505025	1156	1156	1156	1156	0
327	20250328	151100	50505025	1156	1156	1156	1156	2
328	20250328	151000	50502713	1155	1155	1155	1155	0
329	20250328	150900	50502713	1155	1155	1155	1155	0
330	20250328	150800	50502713	1155	1155	1155	1155	0
331	20250328	150700	50502713	1155	1155	1155	1155	2
332	20250328	150600	50500403	1155	1155	1155	1155	0
333	20250328	150500	50500403	1155	1155	1155	1155	0
334	20250328	150400	50500403	1155	1155	1155	1155	103
335	20250328	150300	50381438	1160	1160	1160	1160	0
336	20250328	150200	50381438	1160	1160	1160	1160	0
337	20250328	150100	50381438	1160	1160	1160	1160	0
338	20250328	150000	50381438	1160	1156	1160	1156	3
339	20250328	145900	50377964	1155	1155	1155	1155	436
340	20250328	145800	49874384	1154	1154	1154	1154	0
341	20250328	145700	49874384	1154	1155	1155	1154	6
342	20250328	145600	49867455	1153	1153	1153	1153	2
343	20250328	145500	49865149	1153	1153	1153	1153	0
344	20250328	145400	49865149	1153	1153	1153	1153	0
345	20250328	145300	49865149	1153	1153	1153	1153	0
346	20250328	145200	49865149	1153	1153	1153	1153	0
347	20250328	145100	49865149	1153	1153	1153	1153	0
348	20250328	145000	49865149	1153	1153	1153	1153	0
349	20250328	144900	49865149	1153	1153	1153	1153	20
350	20250328	144800	49842089	1153	1153	1153	1153	0
351	20250328	144700	49842089	1153	1153	1153	1153	0
352	20250328	144600	49842089	1153	1153	1153	1153	0
353	20250328	144500	49842089	1153	1153	1153	1153	0
354	20250328	144400	49842089	1153	1153	1153	1153	0
355	20250328	144300	49842089	1153	1153	1153	1153	0
356	20250328	144200	49842089	1153	1153	1153	1153	0
357	20250328	144100	49842089	1153	1153	1153	1153	0
358	20250328	144000	49842089	1153	1153	1153	1153	0
359	20250328	143900	49842089	1153	1153	1153	1153	0
360	20250328	143800	49842089	1153	1153	1153	1153	0
361	20250328	143700	49842089	1153	1153	1153	1153	0
362	20250328	143600	49842089	1153	1153	1153	1153	0
363	20250328	143500	49842089	1153	1153	1153	1153	0
364	20250328	143400	49842089	1153	1153	1153	1153	0
365	20250328	143300	49842089	1153	1153	1153	1153	0
366	20250328	143200	49842089	1153	1153	1153	1153	0
367	20250328	143100	49842089	1153	1153	1153	1153	0
368	20250328	143000	49842089	1153	1153	1153	1153	0
369	20250328	142900	49842089	1153	1153	1153	1153	0
370	20250328	142800	49842089	1153	1153	1153	1153	0
371	20250328	142700	49842089	1153	1153	1153	1153	0
372	20250328	142600	49842089	1153	1153	1153	1153	0
373	20250328	142500	49842089	1153	1153	1153	1153	0
374	20250328	142400	49842089	1153	1153	1153	1153	0
375	20250328	142300	49842089	1153	1153	1153	1153	0
376	20250328	142200	49842089	1153	1153	1153	1153	0
377	20250328	142100	49842089	1153	1153	1153	1153	0
378	20250328	142000	49842089	1153	1153	1153	1153	0
379	20250328	141900	49842089	1153	1153	1153	1153	0
380	20250328	141800	49842089	1153	1153	1153	1153	0
381	20250328	141700	49842089	1153	1153	1153	1153	0
382	20250328	141600	49842089	1153	1153	1153	1153	0
383	20250328	141500	49842089	1153	1153	1153	1153	0
384	20250328	141400	49842089	1153	1153	1153	1153	0
385	20250328	141300	49842089	1153	1153	1153	1153	0
386	20250328	141200	49842089	1153	1153	1153	1153	0
387	20250328	141100	49842089	1153	1153	1153	1153	1
388	20250328	141000	49840936	1153	1153	1153	1153	0
389	20250328	140900	49840936	1153	1153	1153	1153	0
390	20250328	140800	49840936	1153	1153	1153	1153	0
391	20250328	140700	49840936	1153	1153	1153	1153	0
392	20250328	140600	49840936	1153	1153	1153	1153	0
393	20250328	140500	49840936	1153	1153	1153	1153	0
394	20250328	140400	49840936	1153	1153	1153	1153	0
395	20250328	140300	49840936	1153	1153	1153	1153	0
396	20250328	140200	49840936	1153	1153	1153	1153	0
397	20250328	140100	49840936	1153	1153	1153	1153	0
398	20250328	140000	49840936	1153	1153	1153	1153	0
399	20250328	135900	49840936	1153	1153	1153	1153	0
400	20250328	135800	49840936	1153	1153	1153	1153	0
401	20250328	135700	49840936	1153	1153	1153	1153	0
402	20250328	135600	49840936	1153	1153	1153	1153	0
403	20250328	135500	49840936	1153	1153	1153	1153	363
404	20250328	135400	49422397	1154	1154	1154	1154	0
405	20250328	135300	49422397	1154	1154	1154	1154	0
406	20250328	135200	49422397	1154	1154	1154	1154	0
407	20250328	135100	49422397	1154	1154	1154	1154	0
408	20250328	135000	49422397	1154	1154	1154	1154	0
409	20250328	134900	49422397	1154	1154	1154	1154	0
410	20250328	134800	49422397	1154	1154	1154	1154	0
411	20250328	134700	49422397	1154	1154	1154	1154	0
412	20250328	134600	49422397	1154	1154	1154	1154	0
413	20250328	134500	49422397	1154	1154	1154	1154	1
414	20250328	134400	49421243	1143	1144	1144	1143	982
415	20250328	134300	48297940	1145	1146	1146	1145	3418
416	20250328	134200	44383415	1146	1146	1146	1146	0
417	20250328	134100	44383415	1146	1146	1146	1146	0
418	20250328	134000	44383415	1146	1146	1146	1146	0
419	20250328	133900	44383415	1146	1146	1146	1146	0
420	20250328	133800	44383415	1146	1146	1146	1146	0
421	20250328	133700	44383415	1146	1146	1146	1146	0
422	20250328	133600	44383415	1146	1146	1146	1146	0
423	20250328	133500	44383415	1146	1146	1146	1146	0
424	20250328	133400	44383415	1146	1146	1146	1146	0
425	20250328	133300	44383415	1146	1146	1146	1146	0
426	20250328	133200	44383415	1146	1146	1146	1146	0
427	20250328	133100	44383415	1146	1146	1146	1146	0
428	20250328	133000	44383415	1146	1146	1146	1146	0
429	20250328	132900	44383415	1146	1146	1146	1146	227
430	20250328	132800	44123273	1146	1146	1146	1146	1000
431	20250328	132700	42977273	1146	1146	1146	1146	0
432	20250328	132600	42977273	1146	1146	1146	1146	0
433	20250328	132500	42977273	1146	1146	1146	1146	0
434	20250328	132400	42977273	1146	1146	1146	1146	0
435	20250328	132300	42977273	1146	1146	1146	1146	0
436	20250328	132200	42977273	1146	1146	1146	1146	0
437	20250328	132100	42977273	1146	1146	1146	1146	0
438	20250328	132000	42977273	1146	1146	1146	1146	0
439	20250328	131900	42977273	1146	1146	1146	1146	0
440	20250328	131800	42977273	1146	1146	1146	1146	0
441	20250328	131700	42977273	1146	1146	1146	1146	0
442	20250328	131600	42977273	1146	1146	1146	1146	0
443	20250328	131500	42977273	1146	1146	1146	1146	0
444	20250328	131400	42977273	1146	1146	1146	1146	0
445	20250328	131300	42977273	1146	1146	1146	1146	0
446	20250328	131200	42977273	1146	1146	1146	1146	0
447	20250328	131100	42977273	1146	1146	1146	1146	0
448	20250328	131000	42977273	1146	1146	1146	1146	0
449	20250328	130900	42977273	1146	1146	1146	1146	0
450	20250328	130800	42977273	1146	1146	1146	1146	0
451	20250328	130700	42977273	1146	1146	1146	1146	0
452	20250328	130600	42977273	1146	1146	1146	1146	0
453	20250328	130500	42977273	1146	1146	1146	1146	0
454	20250328	130400	42977273	1146	1146	1146	1146	0
455	20250328	130300	42977273	1146	1146	1146	1146	0
456	20250328	130200	42977273	1146	1146	1146	1146	0
457	20250328	130100	42977273	1146	1146	1146	1146	0
458	20250328	130000	42977273	1146	1146	1146	1146	0
459	20250328	125900	42977273	1146	1146	1146	1146	0
460	20250328	125800	42977273	1146	1146	1146	1146	0
461	20250328	125700	42977273	1146	1146	1146	1146	0
462	20250328	125600	42977273	1146	1146	1146	1146	0
463	20250328	125500	42977273	1146	1146	1146	1146	0
464	20250328	125400	42977273	1146	1146	1146	1146	0
465	20250328	125300	42977273	1146	1146	1146	1146	0
466	20250328	125200	42977273	1146	1146	1146	1146	20
467	20250328	125100	42954353	1146	1146	1146	1146	0
468	20250328	125000	42954353	1146	1146	1146	1146	0
469	20250328	124900	42954353	1146	1146	1146	1146	0
470	20250328	124800	42954353	1146	1146	1146	1146	0
471	20250328	124700	42954353	1146	1146	1146	1146	0
472	20250328	124600	42954353	1146	1146	1146	1146	0
473	20250328	124500	42954353	1146	1146	1146	1146	0
474	20250328	124400	42954353	1146	1155	1155	1146	530
475	20250328	124300	42345935	1158	1158	1158	1158	0
476	20250328	124200	42345935	1158	1158	1158	1158	0
477	20250328	124100	42345935	1158	1158	1158	1158	0
478	20250328	124000	42345935	1158	1158	1158	1158	0
479	20250328	123900	42345935	1158	1158	1158	1158	800
480	20250328	123800	41419535	1158	1158	1158	1158	0
481	20250328	123700	41419535	1158	1158	1158	1158	0
482	20250328	123600	41419535	1158	1158	1158	1158	0
483	20250328	123500	41419535	1158	1158	1158	1158	0
484	20250328	123400	41419535	1158	1158	1158	1158	0
485	20250328	123300	41419535	1158	1158	1158	1158	0
486	20250328	123200	41419535	1158	1158	1158	1158	0
487	20250328	123100	41419535	1158	1158	1158	1158	0
488	20250328	123000	41419535	1158	1158	1158	1158	0
489	20250328	122900	41419535	1158	1158	1158	1158	0
490	20250328	122800	41419535	1158	1158	1158	1158	0
491	20250328	122700	41419535	1158	1158	1158	1158	0
492	20250328	122600	41419535	1158	1158	1158	1158	0
493	20250328	122500	41419535	1158	1158	1158	1158	0
494	20250328	122400	41419535	1158	1158	1158	1158	0
495	20250328	122300	41419535	1158	1158	1158	1158	0
496	20250328	122200	41419535	1158	1157	1158	1157	427
497	20250328	122100	40925111	1157	1157	1157	1157	0
498	20250328	122000	40925111	1157	1157	1157	1157	0
499	20250328	121900	40925111	1157	1157	1157	1157	0
500	20250328	121800	40925111	1157	1157	1157	1157	0
501	20250328	121700	40925111	1157	1157	1157	1157	0
502	20250328	121600	40925111	1157	1157	1157	1157	0
503	20250328	121500	40925111	1157	1158	1158	1157	2159
504	20250328	121400	38427147	1158	1158	1158	1158	0
505	20250328	121300	38427147	1158	1158	1158	1158	593
506	20250328	121200	37740453	1158	1158	1158	1158	20
507	20250328	121100	37717293	1158	1158	1158	1158	0
508	20250328	121000	37717293	1158	1158	1158	1158	0
509	20250328	120900	37717293	1158	1158	1158	1158	16
510	20250328	120800	37698765	1167	1167	1167	1167	0
511	20250328	120700	37698765	1167	1167	1167	1167	0
512	20250328	120600	37698765	1167	1167	1167	1167	0
513	20250328	120500	37698765	1167	1167	1167	1167	0
514	20250328	120400	37698765	1167	1167	1167	1167	0
515	20250328	120300	37698765	1167	1167	1167	1167	0
516	20250328	120200	37698765	1167	1167	1167	1167	0
517	20250328	120100	37698765	1167	1167	1167	1167	0
518	20250328	120000	37698765	1167	1167	1167	1167	0
519	20250328	115900	37698765	1167	1167	1167	1167	0
520	20250328	115800	37698765	1167	1167	1167	1167	0
521	20250328	115700	37698765	1167	1167	1167	1167	0
522	20250328	115600	37698765	1167	1167	1167	1167	0
523	20250328	115500	37698765	1167	1167	1167	1167	0
524	20250328	115400	37698765	1167	1167	1167	1167	0
525	20250328	115300	37698765	1167	1167	1167	1167	0
526	20250328	115200	37698765	1167	1166	1167	1166	201
527	20250328	115100	37464378	1165	1165	1165	1165	129
528	20250328	115000	37314093	1164	1164	1164	1164	0
529	20250328	114900	37314093	1164	1164	1164	1164	0
530	20250328	114800	37314093	1164	1164	1164	1164	0
531	20250328	114700	37314093	1164	1164	1164	1164	0
532	20250328	114600	37314093	1164	1164	1164	1164	300
533	20250328	114500	36964893	1165	1165	1165	1165	0
534	20250328	114400	36964893	1165	1149	1165	1149	501
535	20250328	114300	36383651	1149	1149	1149	1149	0
536	20250328	114200	36383651	1149	1146	1149	1146	27
537	20250328	114100	36352703	1146	1146	1146	1146	0
538	20250328	114000	36352703	1146	1146	1146	1146	0
539	20250328	113900	36352703	1146	1146	1146	1146	0
540	20250328	113800	36352703	1146	1146	1146	1146	0
541	20250328	113700	36352703	1146	1146	1146	1146	0
542	20250328	113600	36352703	1146	1146	1146	1146	0
543	20250328	113500	36352703	1146	1146	1146	1146	0
544	20250328	113400	36352703	1146	1146	1146	1146	0
545	20250328	113300	36352703	1146	1146	1146	1146	0
546	20250328	113200	36352703	1146	1146	1146	1146	0
547	20250328	113100	36352703	1146	1146	1146	1146	0
548	20250328	113000	36352703	1146	1146	1146	1146	1
549	20250328	112900	36351557	1149	1149	1149	1149	0
550	20250328	112800	36351557	1149	1149	1149	1149	0
551	20250328	112700	36351557	1149	1149	1149	1149	0
552	20250328	112600	36351557	1149	1149	1149	1149	0
553	20250328	112500	36351557	1149	1146	1149	1146	556
554	20250328	112400	35714213	1149	1149	1149	1149	10
555	20250328	112300	35702723	1146	1146	1146	1146	100
556	20250328	112200	35588123	1152	1152	1152	1152	0
557	20250328	112100	35588123	1152	1152	1152	1152	0
558	20250328	112000	35588123	1152	1152	1152	1152	0
559	20250328	111900	35588123	1152	1152	1152	1152	0
560	20250328	111800	35588123	1152	1152	1152	1152	0
561	20250328	111700	35588123	1152	1152	1152	1152	0
562	20250328	111600	35588123	1152	1152	1152	1152	0
563	20250328	111500	35588123	1152	1152	1152	1152	0
564	20250328	111400	35588123	1152	1152	1152	1152	0
565	20250328	111300	35588123	1152	1152	1152	1152	0
566	20250328	111200	35588123	1152	1152	1152	1152	0
567	20250328	111100	35588123	1152	1152	1152	1152	0
568	20250328	111000	35588123	1152	1152	1152	1152	0
569	20250328	110900	35588123	1152	1152	1152	1152	0
570	20250328	110800	35588123	1152	1152	1152	1152	0
571	20250328	110700	35588123	1152	1152	1152	1152	0
572	20250328	110600	35588123	1152	1152	1152	1152	0
573	20250328	110500	35588123	1152	1152	1152	1152	0
574	20250328	110400	35588123	1152	1152	1152	1152	0
575	20250328	110300	35588123	1152	1152	1152	1152	0
576	20250328	110200	35588123	1152	1152	1152	1152	0
577	20250328	110100	35588123	1152	1152	1152	1152	0
578	20250328	110000	35588123	1152	1152	1152	1152	0
579	20250328	105900	35588123	1152	1152	1152	1152	0
580	20250328	105800	35588123	1152	1145	1152	1145	4400
581	20250328	105700	30533711	1145	1145	1145	1145	0
582	20250328	105600	30533711	1145	1146	1146	1145	659
583	20250328	105500	29779155	1150	1152	1152	1150	3293
584	20250328	105400	25988365	1153	1153	1153	1153	10
585	20250328	105300	25976835	1156	1156	1156	1156	0
586	20250328	105200	25976835	1156	1156	1156	1156	0
587	20250328	105100	25976835	1156	1156	1156	1156	100
588	20250328	105000	25861235	1156	1156	1156	1156	0
589	20250328	104900	25861235	1156	1156	1156	1156	0
590	20250328	104800	25861235	1156	1156	1156	1156	0
591	20250328	104700	25861235	1156	1156	1156	1156	4
592	20250328	104600	25856611	1153	1153	1153	1153	0
593	20250328	104500	25856611	1153	1153	1153	1153	200
594	20250328	104400	25626011	1152	1152	1152	1152	0
595	20250328	104300	25626011	1152	1152	1152	1152	0
596	20250328	104200	25626011	1152	1152	1152	1152	0
597	20250328	104100	25626011	1152	1153	1153	1152	290
598	20250328	104000	25291814	1156	1156	1156	1156	0
599	20250328	103900	25291814	1156	1156	1156	1156	1
600	20250328	103800	25290658	1156	1156	1156	1156	100
601	20250328	103700	25175058	1156	1155	1156	1155	602
602	20250328	103600	24479746	1154	1154	1154	1154	1
603	20250328	103500	24478592	1153	1153	1153	1153	0
604	20250328	103400	24478592	1153	1153	1153	1153	83
605	20250328	103300	24382893	1152	1152	1152	1152	110
606	20250328	103200	24256173	1153	1153	1153	1153	0
607	20250328	103100	24256173	1153	1153	1153	1153	0
608	20250328	103000	24256173	1153	1153	1153	1153	1
609	20250328	102900	24255020	1152	1152	1152	1152	0
610	20250328	102800	24255020	1152	1152	1152	1152	0
611	20250328	102700	24255020	1152	1152	1152	1152	0
612	20250328	102600	24255020	1152	1152	1152	1152	0
613	20250328	102500	24255020	1152	1152	1152	1152	0
614	20250328	102400	24255020	1152	1152	1152	1152	0
615	20250328	102300	24255020	1152	1152	1152	1152	0
616	20250328	102200	24255020	1152	1152	1152	1152	0
617	20250328	102100	24255020	1152	1152	1152	1152	0
618	20250328	102000	24255020	1152	1152	1152	1152	0
619	20250328	101900	24255020	1152	1152	1152	1152	0
620	20250328	101800	24255020	1152	1152	1152	1152	450
621	20250328	101700	23736620	1152	1152	1152	1152	0
622	20250328	101600	23736620	1152	1152	1152	1152	0
623	20250328	101500	23736620	1152	1152	1152	1152	0
624	20250328	101400	23736620	1152	1152	1152	1152	0
625	20250328	101300	23736620	1152	1152	1152	1152	0
626	20250328	101200	23736620	1152	1152	1152	1152	3
627	20250328	101100	23733164	1152	1152	1152	1152	0
628	20250328	101000	23733164	1152	1152	1152	1152	1400
629	20250328	100900	22120364	1152	1152	1152	1152	0
630	20250328	100800	22120364	1152	1152	1152	1152	0
631	20250328	100700	22120364	1152	1152	1152	1152	0
632	20250328	100600	22120364	1152	1152	1152	1152	0
633	20250328	100500	22120364	1152	1152	1152	1152	0
634	20250328	100400	22120364	1152	1152	1152	1152	0
635	20250328	100300	22120364	1152	1152	1152	1152	0
636	20250328	100200	22120364	1152	1149	1152	1149	1500
637	20250328	100100	20393878	1149	1149	1149	1149	0
638	20250328	100000	20393878	1149	1149	1149	1149	0
639	20250328	095900	20393878	1149	1149	1149	1149	0
640	20250328	095800	20393878	1149	1149	1149	1149	0
641	20250328	095700	20393878	1149	1149	1149	1149	0
642	20250328	095600	20393878	1149	1149	1149	1149	0
643	20250328	095500	20393878	1149	1149	1149	1149	0
644	20250328	095400	20393878	1149	1149	1149	1149	0
645	20250328	095300	20393878	1149	1149	1149	1149	0
646	20250328	095200	20393878	1149	1149	1149	1149	0
647	20250328	095100	20393878	1149	1149	1149	1149	0
648	20250328	095000	20393878	1149	1149	1149	1149	0
649	20250328	094900	20393878	1149	1149	1149	1149	0
650	20250328	094800	20393878	1149	1149	1149	1149	0
651	20250328	094700	20393878	1149	1149	1149	1149	1
652	20250328	094600	20392729	1149	1149	1149	1149	1
653	20250328	094500	20391580	1149	1149	1149	1149	0
654	20250328	094400	20391580	1149	1149	1149	1149	0
655	20250328	094300	20391580	1149	1149	1149	1149	0
656	20250328	094200	20391580	1149	1149	1149	1149	0
657	20250328	094100	20391580	1149	1149	1149	1149	1
658	20250328	094000	20390431	1144	1144	1144	1144	0
659	20250328	093900	20390431	1144	1144	1144	1144	0
660	20250328	093800	20390431	1144	1144	1144	1144	0
661	20250328	093700	20390431	1144	1144	1144	1144	0
662	20250328	093600	20390431	1144	1144	1144	1144	0
663	20250328	093500	20390431	1144	1144	1144	1144	10
664	20250328	093400	20378991	1144	1144	1144	1144	100
665	20250328	093300	20264591	1152	1152	1152	1152	0
666	20250328	093200	20264591	1152	1152	1152	1152	0
667	20250328	093100	20264591	1152	1152	1152	1152	0
668	20250328	093000	20264591	1152	1152	1152	1152	0
669	20250328	092900	20264591	1152	1152	1152	1152	0
670	20250328	092800	20264591	1152	1152	1152	1152	0
671	20250328	092700	20264591	1152	1152	1152	1152	0
672	20250328	092600	20264591	1152	1152	1152	1152	0
673	20250328	092500	20264591	1152	1152	1152	1152	0
674	20250328	092400	20264591	1152	1152	1152	1152	1
675	20250328	092300	20263439	1152	1152	1152	1152	0
676	20250328	092200	20263439	1152	1152	1152	1152	1
677	20250328	092100	20262287	1143	1145	1145	1143	1000
678	20250328	092000	19118837	1143	1143	1143	1143	0
679	20250328	091900	19118837	1143	1143	1143	1143	0
680	20250328	091800	19118837	1143	1143	1143	1143	0
681	20250328	091700	19118837	1143	1143	1143	1143	0
682	20250328	091600	19118837	1143	1143	1143	1143	0
683	20250328	091500	19118837	1143	1143	1143	1143	0
684	20250328	091400	19118837	1143	1143	1143	1143	0
685	20250328	091300	19118837	1143	1143	1143	1143	0
686	20250328	091200	19118837	1143	1143	1143	1143	122
687	20250328	091100	18979391	1143	1145	1145	1143	448
688	20250328	091000	18466463	1145	1145	1145	1145	0
689	20250328	090900	18466463	1145	1145	1145	1145	0
690	20250328	090800	18466463	1145	1145	1145	1145	2177
691	20250328	090700	15973798	1145	1145	1145	1145	0
692	20250328	090600	15973798	1145	1146	1146	1145	1095
693	20250328	090500	14719587	1145	1146	1146	1145	500
694	20250328	090400	14146593	1146	1147	1147	1146	1427
695	20250328	090300	12510430	1147	1150	1150	1147	2816
696	20250328	090200	9275071	1153	1153	1153	1153	1
697	20250328	090100	9273918	1150	1153	1153	1150	1599
698	20250328	090000	7433662	1152	1151	1153	1151	6458