KissMeData/043610/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	192700	185296638	1868	1868	1868	1868	7342
3	20250328	192600	185296638	1868	1868	1868	1868	0
4	20250328	192500	185296638	1868	1868	1868	1868	0
5	20250328	192400	185296638	1868	1868	1868	1868	0
6	20250328	192300	185296638	1868	1868	1868	1868	0
7	20250328	192200	185296638	1868	1868	1868	1868	0
8	20250328	192100	185296638	1868	1868	1868	1868	0
9	20250328	192000	185296638	1868	1868	1868	1868	0
10	20250328	191900	185296638	1868	1868	1868	1868	0
11	20250328	191800	185296638	1868	1868	1868	1868	0
12	20250328	191700	185296638	1868	1868	1868	1868	0
13	20250328	191600	185296638	1868	1868	1868	1868	0
14	20250328	191500	185296638	1868	1868	1868	1868	0
15	20250328	191400	185296638	1868	1868	1868	1868	0
16	20250328	191300	185296638	1868	1868	1868	1868	0
17	20250328	191200	185296638	1868	1868	1868	1868	0
18	20250328	191100	185296638	1868	1868	1868	1868	0
19	20250328	191000	185296638	1868	1868	1868	1868	0
20	20250328	190900	185296638	1868	1868	1868	1868	0
21	20250328	190800	185296638	1868	1868	1868	1868	0
22	20250328	190700	185296638	1868	1868	1868	1868	0
23	20250328	190600	185296638	1868	1868	1868	1868	0
24	20250328	190500	185296638	1868	1868	1868	1868	0
25	20250328	190400	185296638	1868	1868	1868	1868	0
26	20250328	190300	185296638	1868	1868	1868	1868	0
27	20250328	190200	185296638	1868	1868	1868	1868	0
28	20250328	190100	185296638	1868	1868	1868	1868	0
29	20250328	190000	185296638	1868	1868	1868	1868	0
30	20250328	185900	185296638	1868	1868	1868	1868	0
31	20250328	185800	185296638	1868	1868	1868	1868	0
32	20250328	185700	185296638	1868	1868	1868	1868	7342
33	20250328	185600	185296638	1868	1868	1868	1868	0
34	20250328	185500	185296638	1868	1868	1868	1868	0
35	20250328	185400	185296638	1868	1868	1868	1868	0
36	20250328	185300	185296638	1868	1868	1868	1868	0
37	20250328	185200	185296638	1868	1868	1868	1868	0
38	20250328	185100	185296638	1868	1868	1868	1868	0
39	20250328	185000	185296638	1868	1868	1868	1868	0
40	20250328	184900	185296638	1868	1868	1868	1868	0
41	20250328	184800	185296638	1868	1868	1868	1868	0
42	20250328	184700	185296638	1868	1868	1868	1868	0
43	20250328	184600	185296638	1868	1868	1868	1868	0
44	20250328	184500	185296638	1868	1868	1868	1868	0
45	20250328	184400	185296638	1868	1868	1868	1868	0
46	20250328	184300	185296638	1868	1868	1868	1868	0
47	20250328	184200	185296638	1868	1868	1868	1868	0
48	20250328	184100	185296638	1868	1868	1868	1868	0
49	20250328	184000	185296638	1868	1868	1868	1868	0
50	20250328	183900	185296638	1868	1868	1868	1868	0
51	20250328	183800	185296638	1868	1868	1868	1868	0
52	20250328	183700	185296638	1868	1868	1868	1868	0
53	20250328	183600	185296638	1868	1868	1868	1868	0
54	20250328	183500	185296638	1868	1868	1868	1868	0
55	20250328	183400	185296638	1868	1868	1868	1868	0
56	20250328	183300	185296638	1868	1868	1868	1868	0
57	20250328	183200	185296638	1868	1868	1868	1868	0
58	20250328	183100	185296638	1868	1868	1868	1868	0
59	20250328	183000	185296638	1868	1868	1868	1868	0
60	20250328	182900	185296638	1868	1868	1868	1868	0
61	20250328	182800	185296638	1868	1868	1868	1868	0
62	20250328	182700	185296638	1868	1868	1868	1868	7342
63	20250328	182600	185296638	1868	1868	1868	1868	0
64	20250328	182500	185296638	1868	1868	1868	1868	0
65	20250328	182400	185296638	1868	1868	1868	1868	0
66	20250328	182300	185296638	1868	1868	1868	1868	0
67	20250328	182200	185296638	1868	1868	1868	1868	0
68	20250328	182100	185296638	1868	1868	1868	1868	0
69	20250328	182000	185296638	1868	1868	1868	1868	0
70	20250328	181900	185296638	1868	1868	1868	1868	0
71	20250328	181800	185296638	1868	1868	1868	1868	0
72	20250328	181700	185296638	1868	1868	1868	1868	0
73	20250328	181600	185296638	1868	1868	1868	1868	0
74	20250328	181500	185296638	1868	1868	1868	1868	0
75	20250328	181400	185296638	1868	1868	1868	1868	0
76	20250328	181300	185296638	1868	1868	1868	1868	0
77	20250328	181200	185296638	1868	1868	1868	1868	0
78	20250328	181100	185296638	1868	1868	1868	1868	0
79	20250328	181000	185296638	1868	1868	1868	1868	0
80	20250328	180900	185296638	1868	1868	1868	1868	0
81	20250328	180800	185296638	1868	1868	1868	1868	0
82	20250328	180700	185296638	1868	1868	1868	1868	0
83	20250328	180600	185296638	1868	1868	1868	1868	0
84	20250328	180500	185296638	1868	1868	1868	1868	0
85	20250328	180400	185296638	1868	1868	1868	1868	0
86	20250328	180300	185296638	1868	1868	1868	1868	0
87	20250328	180200	185296638	1868	1868	1868	1868	0
88	20250328	180100	185296638	1868	1868	1868	1868	0
89	20250328	180000	185296638	1868	1868	1868	1868	0
90	20250328	175900	185296638	1868	1868	1868	1868	0
91	20250328	175800	185296638	1868	1868	1868	1868	0
92	20250328	175700	185296638	1868	1868	1868	1868	7342
93	20250328	175600	185296638	1868	1868	1868	1868	0
94	20250328	175500	185296638	1868	1868	1868	1868	0
95	20250328	175400	185296638	1868	1868	1868	1868	0
96	20250328	175300	185296638	1868	1868	1868	1868	0
97	20250328	175200	185296638	1868	1868	1868	1868	0
98	20250328	175100	185296638	1868	1868	1868	1868	0
99	20250328	175000	185296638	1868	1868	1868	1868	0
100	20250328	174900	185296638	1868	1868	1868	1868	0
101	20250328	174800	185296638	1868	1868	1868	1868	0
102	20250328	174700	185296638	1868	1868	1868	1868	0
103	20250328	174600	185296638	1868	1868	1868	1868	0
104	20250328	174500	185296638	1868	1868	1868	1868	0
105	20250328	174400	185296638	1868	1868	1868	1868	0
106	20250328	174300	185296638	1868	1868	1868	1868	0
107	20250328	174200	185296638	1868	1868	1868	1868	0
108	20250328	174100	185296638	1868	1868	1868	1868	0
109	20250328	174000	185296638	1868	1868	1868	1868	0
110	20250328	173900	185296638	1868	1868	1868	1868	0
111	20250328	173800	185296638	1868	1868	1868	1868	0
112	20250328	173700	185296638	1868	1868	1868	1868	0
113	20250328	173600	185296638	1868	1868	1868	1868	0
114	20250328	173500	185296638	1868	1868	1868	1868	0
115	20250328	173400	185296638	1868	1868	1868	1868	0
116	20250328	173300	185296638	1868	1868	1868	1868	0
117	20250328	173200	185296638	1868	1868	1868	1868	0
118	20250328	173100	185296638	1868	1868	1868	1868	0
119	20250328	173000	185296638	1868	1868	1868	1868	0
120	20250328	172900	185296638	1868	1868	1868	1868	0
121	20250328	172800	185296638	1868	1868	1868	1868	0
122	20250328	172700	185296638	1868	1868	1868	1868	7342
123	20250328	172600	185296638	1868	1868	1868	1868	0
124	20250328	172500	185296638	1868	1868	1868	1868	0
125	20250328	172400	185296638	1868	1868	1868	1868	0
126	20250328	172300	185296638	1868	1868	1868	1868	0
127	20250328	172200	185296638	1868	1868	1868	1868	0
128	20250328	172100	185296638	1868	1868	1868	1868	0
129	20250328	172000	185296638	1868	1868	1868	1868	0
130	20250328	171900	185296638	1868	1868	1868	1868	0
131	20250328	171800	185296638	1868	1868	1868	1868	0
132	20250328	171700	185296638	1868	1868	1868	1868	0
133	20250328	171600	185296638	1868	1868	1868	1868	0
134	20250328	171500	185296638	1868	1868	1868	1868	0
135	20250328	171400	185296638	1868	1868	1868	1868	0
136	20250328	171300	185296638	1868	1868	1868	1868	0
137	20250328	171200	185296638	1868	1868	1868	1868	0
138	20250328	171100	185296638	1868	1868	1868	1868	0
139	20250328	171000	185296638	1868	1868	1868	1868	0
140	20250328	170900	185296638	1868	1868	1868	1868	0
141	20250328	170800	185296638	1868	1868	1868	1868	0
142	20250328	170700	185296638	1868	1868	1868	1868	0
143	20250328	170600	185296638	1868	1868	1868	1868	0
144	20250328	170500	185296638	1868	1868	1868	1868	0
145	20250328	170400	185296638	1868	1868	1868	1868	0
146	20250328	170300	185296638	1868	1868	1868	1868	0
147	20250328	170200	185296638	1868	1868	1868	1868	0
148	20250328	170100	185296638	1868	1868	1868	1868	0
149	20250328	170000	185296638	1868	1868	1868	1868	0
150	20250328	165900	185296638	1868	1868	1868	1868	0
151	20250328	165800	185296638	1868	1868	1868	1868	0
152	20250328	165700	185296638	1868	1868	1868	1868	7342
153	20250328	165600	185296638	1868	1868	1868	1868	0
154	20250328	165500	185296638	1868	1868	1868	1868	0
155	20250328	165400	185296638	1868	1868	1868	1868	0
156	20250328	165300	185296638	1868	1868	1868	1868	0
157	20250328	165200	185296638	1868	1868	1868	1868	0
158	20250328	165100	185296638	1868	1868	1868	1868	0
159	20250328	165000	185296638	1868	1868	1868	1868	0
160	20250328	164900	185296638	1868	1868	1868	1868	0
161	20250328	164800	185296638	1868	1868	1868	1868	0
162	20250328	164700	185296638	1868	1868	1868	1868	0
163	20250328	164600	185296638	1868	1868	1868	1868	0
164	20250328	164500	185296638	1868	1868	1868	1868	0
165	20250328	164400	185296638	1868	1868	1868	1868	0
166	20250328	164300	185296638	1868	1868	1868	1868	0
167	20250328	164200	185296638	1868	1868	1868	1868	0
168	20250328	164100	185296638	1868	1868	1868	1868	0
169	20250328	164000	185296638	1868	1868	1868	1868	0
170	20250328	163900	185296638	1868	1868	1868	1868	0
171	20250328	163800	185296638	1868	1868	1868	1868	0
172	20250328	163700	185296638	1868	1868	1868	1868	0
173	20250328	163600	185296638	1868	1868	1868	1868	0
174	20250328	163500	185296638	1868	1868	1868	1868	0
175	20250328	163400	185296638	1868	1868	1868	1868	0
176	20250328	163300	185296638	1868	1868	1868	1868	0
177	20250328	163200	185296638	1868	1868	1868	1868	0
178	20250328	163100	185296638	1868	1868	1868	1868	0
179	20250328	163000	185296638	1868	1868	1868	1868	0
180	20250328	162900	185296638	1868	1868	1868	1868	0
181	20250328	162800	185296638	1868	1868	1868	1868	0
182	20250328	162700	185296638	1868	1868	1868	1868	7342
183	20250328	162600	185296638	1868	1868	1868	1868	0
184	20250328	162500	185296638	1868	1868	1868	1868	0
185	20250328	162400	185296638	1868	1868	1868	1868	0
186	20250328	162300	185296638	1868	1868	1868	1868	0
187	20250328	162200	185296638	1868	1868	1868	1868	0
188	20250328	162100	185296638	1868	1868	1868	1868	0
189	20250328	162000	185296638	1868	1868	1868	1868	0
190	20250328	161900	185296638	1868	1868	1868	1868	0
191	20250328	161800	185296638	1868	1868	1868	1868	0
192	20250328	161700	185296638	1868	1868	1868	1868	0
193	20250328	161600	185296638	1868	1868	1868	1868	0
194	20250328	161500	185296638	1868	1868	1868	1868	0
195	20250328	161400	185296638	1868	1868	1868	1868	0
196	20250328	161300	185296638	1868	1868	1868	1868	0
197	20250328	161200	185296638	1868	1868	1868	1868	0
198	20250328	161100	185296638	1868	1868	1868	1868	0
199	20250328	161000	185296638	1868	1868	1868	1868	0
200	20250328	160900	185296638	1868	1868	1868	1868	0
201	20250328	160800	185296638	1868	1868	1868	1868	0
202	20250328	160700	185296638	1868	1868	1868	1868	0
203	20250328	160600	185296638	1868	1868	1868	1868	0
204	20250328	160500	185296638	1868	1868	1868	1868	0
205	20250328	160400	185296638	1868	1868	1868	1868	0
206	20250328	160300	185296638	1868	1868	1868	1868	0
207	20250328	160200	185296638	1868	1868	1868	1868	0
208	20250328	160100	185296638	1868	1868	1868	1868	0
209	20250328	160000	185296638	1868	1868	1868	1868	0
210	20250328	155900	185296638	1868	1868	1868	1868	0
211	20250328	155800	185296638	1868	1868	1868	1868	0
212	20250328	155700	185296638	1868	1868	1868	1868	7342
213	20250328	155600	185296638	1868	1868	1868	1868	0
214	20250328	155500	185296638	1868	1868	1868	1868	0
215	20250328	155400	185296638	1868	1868	1868	1868	0
216	20250328	155300	185296638	1868	1868	1868	1868	0
217	20250328	155200	185296638	1868	1868	1868	1868	0
218	20250328	155100	185296638	1868	1868	1868	1868	0
219	20250328	155000	185296638	1868	1868	1868	1868	0
220	20250328	154900	185296638	1868	1868	1868	1868	0
221	20250328	154800	185296638	1868	1868	1868	1868	0
222	20250328	154700	185296638	1868	1868	1868	1868	0
223	20250328	154600	185296638	1868	1868	1868	1868	0
224	20250328	154500	185296638	1868	1868	1868	1868	0
225	20250328	154400	185296638	1868	1868	1868	1868	0
226	20250328	154300	185296638	1868	1868	1868	1868	0
227	20250328	154200	185296638	1868	1868	1868	1868	0
228	20250328	154100	185296638	1868	1868	1868	1868	0
229	20250328	154000	185296638	1868	1868	1868	1868	0
230	20250328	153900	185296638	1868	1868	1868	1868	0
231	20250328	153800	185296638	1868	1868	1868	1868	0
232	20250328	153700	185296638	1868	1868	1868	1868	0
233	20250328	153600	185296638	1868	1868	1868	1868	0
234	20250328	153500	185296638	1868	1868	1868	1868	0
235	20250328	153400	185296638	1868	1868	1868	1868	0
236	20250328	153300	185296638	1868	1868	1868	1868	0
237	20250328	153200	185296638	1868	1868	1868	1868	0
238	20250328	153100	185296638	1868	1868	1868	1868	0
239	20250328	153000	185296638	1868	1868	1868	1868	7342
240	20250328	152900	171581782	1870	1870	1870	1870	0
241	20250328	152800	171581782	1870	1870	1870	1870	0
242	20250328	152700	171581782	1870	1870	1870	1870	0
243	20250328	152600	171581782	1870	1870	1870	1870	0
244	20250328	152500	171581782	1870	1870	1870	1870	0
245	20250328	152400	171581782	1870	1870	1870	1870	0
246	20250328	152300	171581782	1870	1870	1870	1870	0
247	20250328	152200	171581782	1870	1870	1870	1870	0
248	20250328	152100	171581782	1870	1870	1870	1870	0
249	20250328	152000	171581782	1870	1870	1870	1870	0
250	20250328	151900	171581782	1870	1870	1870	1870	23
251	20250328	151800	171538772	1875	1875	1875	1875	1
252	20250328	151700	171536897	1870	1870	1870	1870	86
253	20250328	151600	171376077	1875	1871	1875	1871	94
254	20250328	151500	171200119	1875	1875	1875	1871	265
255	20250328	151400	170704216	1875	1875	1875	1875	1
256	20250328	151300	170702341	1875	1869	1875	1869	324
257	20250328	151200	170096779	1876	1876	1876	1876	0
258	20250328	151100	170096779	1876	1869	1876	1869	24
259	20250328	151000	170051916	1876	1869	1876	1869	127
260	20250328	150900	169814336	1869	1871	1871	1869	1623
261	20250328	150800	166779938	1876	1876	1876	1876	0
262	20250328	150700	166779938	1876	1871	1876	1871	24
263	20250328	150600	166735029	1876	1876	1876	1876	2
264	20250328	150500	166731277	1872	1873	1876	1870	29
265	20250328	150400	166677028	1876	1869	1876	1869	181
266	20250328	150300	166338732	1876	1870	1876	1869	674
267	20250328	150200	165078846	1877	1877	1877	1877	1
268	20250328	150100	165076969	1870	1870	1877	1870	276
269	20250328	150000	164560479	1875	1871	1875	1870	106
270	20250328	145900	164362252	1877	1877	1877	1877	0
271	20250328	145800	164362252	1877	1877	1877	1877	0
272	20250328	145700	164362252	1877	1877	1877	1877	0
273	20250328	145600	164362252	1877	1877	1877	1877	0
274	20250328	145500	164362252	1877	1870	1877	1870	501
275	20250328	145400	163425375	1870	1870	1878	1870	402
276	20250328	145300	162673619	1875	1875	1875	1875	4
277	20250328	145200	162666119	1870	1870	1870	1870	100
278	20250328	145100	162479119	1875	1875	1875	1875	45
279	20250328	145000	162394744	1879	1875	1879	1870	1474
280	20250328	144900	159631044	1877	1877	1877	1877	37
281	20250328	144800	159561595	1877	1877	1877	1877	10
282	20250328	144700	159542825	1877	1877	1877	1877	0
283	20250328	144600	159542825	1877	1877	1877	1877	0
284	20250328	144500	159542825	1877	1877	1877	1877	0
285	20250328	144400	159542825	1877	1877	1877	1877	1
286	20250328	144300	159540948	1879	1879	1879	1879	0
287	20250328	144200	159540948	1879	1879	1879	1879	0
288	20250328	144100	159540948	1879	1879	1879	1879	0
289	20250328	144000	159540948	1879	1879	1879	1879	0
290	20250328	143900	159540948	1879	1870	1879	1870	61
291	20250328	143800	159426869	1874	1874	1874	1874	0
292	20250328	143700	159426869	1874	1871	1874	1871	231
293	20250328	143600	158994665	1874	1874	1874	1874	1
294	20250328	143500	158992791	1870	1875	1875	1870	15
295	20250328	143400	158964736	1870	1870	1870	1870	541
296	20250328	143300	157953066	1876	1876	1876	1876	0
297	20250328	143200	157953066	1876	1876	1876	1876	3
298	20250328	143100	157947438	1870	1871	1876	1870	1501
299	20250328	143000	155140560	1871	1873	1873	1871	54
300	20250328	142900	155039490	1872	1872	1872	1872	0
301	20250328	142800	155039490	1872	1872	1872	1872	0
302	20250328	142700	155039490	1872	1873	1873	1872	474
303	20250328	142600	154152160	1879	1878	1879	1878	480
304	20250328	142500	153250396	1879	1879	1879	1871	264
305	20250328	142400	152754852	1879	1879	1879	1879	200
306	20250328	142300	152379052	1879	1880	1880	1879	300
307	20250328	142200	151815152	1872	1882	1882	1872	210
308	20250328	142100	151420232	1882	1880	1882	1872	548
309	20250328	142000	150390118	1884	1884	1884	1884	0
310	20250328	141900	150390118	1884	1884	1884	1884	3
311	20250328	141800	150384466	1884	1884	1884	1884	0
312	20250328	141700	150384466	1884	1884	1884	1884	4
313	20250328	141600	150376930	1884	1884	1884	1884	1
314	20250328	141500	150375046	1884	1884	1884	1884	0
315	20250328	141400	150375046	1884	1884	1884	1884	2
316	20250328	141300	150371278	1885	1880	1885	1880	103
317	20250328	141200	150177318	1880	1880	1880	1880	4
318	20250328	141100	150169798	1880	1880	1880	1880	0
319	20250328	141000	150169798	1880	1880	1880	1880	29
320	20250328	140900	150115278	1869	1880	1880	1869	2788
321	20250328	140800	144903591	1873	1873	1873	1873	30
322	20250328	140700	144847401	1881	1881	1881	1881	0
323	20250328	140600	144847401	1881	1881	1881	1881	0
324	20250328	140500	144847401	1881	1881	1881	1881	0
325	20250328	140400	144847401	1881	1881	1881	1881	0
326	20250328	140300	144847401	1881	1881	1881	1881	0
327	20250328	140200	144847401	1881	1881	1881	1881	0
328	20250328	140100	144847401	1881	1881	1881	1881	0
329	20250328	140000	144847401	1881	1881	1881	1881	0
330	20250328	135900	144847401	1881	1881	1881	1881	1
331	20250328	135800	144845520	1883	1883	1883	1883	0
332	20250328	135700	144845520	1883	1883	1883	1883	0
333	20250328	135600	144845520	1883	1883	1883	1883	10
334	20250328	135500	144826690	1883	1883	1883	1883	0
335	20250328	135400	144826690	1883	1871	1883	1871	201
336	20250328	135300	144450607	1886	1886	1886	1886	0
337	20250328	135200	144450607	1886	1886	1886	1886	0
338	20250328	135100	144450607	1886	1886	1886	1886	1
339	20250328	135000	144448721	1878	1876	1878	1876	858
340	20250328	134900	142839023	1876	1874	1876	1874	1010
341	20250328	134800	140944444	1875	1875	1875	1875	1
342	20250328	134700	140942569	1875	1875	1875	1875	0
343	20250328	134600	140942569	1875	1875	1875	1875	0
344	20250328	134500	140942569	1875	1875	1875	1875	6
345	20250328	134400	140931319	1875	1875	1875	1875	0
346	20250328	134300	140931319	1875	1874	1875	1874	430
347	20250328	134200	140125119	1875	1875	1875	1875	0
348	20250328	134100	140125119	1875	1875	1875	1875	0
349	20250328	134000	140125119	1875	1875	1875	1875	0
350	20250328	133900	140125119	1875	1875	1875	1875	0
351	20250328	133800	140125119	1875	1875	1875	1875	0
352	20250328	133700	140125119	1875	1875	1875	1875	0
353	20250328	133600	140125119	1875	1875	1875	1875	0
354	20250328	133500	140125119	1875	1875	1875	1875	0
355	20250328	133400	140125119	1875	1875	1875	1875	1
356	20250328	133300	140123244	1870	1875	1875	1870	542
357	20250328	133200	139107202	1875	1875	1875	1875	0
358	20250328	133100	139107202	1875	1875	1875	1875	0
359	20250328	133000	139107202	1875	1875	1875	1875	0
360	20250328	132900	139107202	1875	1875	1875	1875	0
361	20250328	132800	139107202	1875	1875	1875	1875	0
362	20250328	132700	139107202	1875	1875	1875	1875	0
363	20250328	132600	139107202	1875	1875	1875	1875	0
364	20250328	132500	139107202	1875	1875	1875	1875	0
365	20250328	132400	139107202	1875	1875	1875	1875	0
366	20250328	132300	139107202	1875	1875	1875	1875	0
367	20250328	132200	139107202	1875	1875	1875	1875	1
368	20250328	132100	139105327	1871	1875	1875	1871	190
369	20250328	132000	138749437	1875	1875	1875	1875	0
370	20250328	131900	138749437	1875	1875	1875	1875	0
371	20250328	131800	138749437	1875	1875	1875	1875	0
372	20250328	131700	138749437	1875	1875	1875	1875	0
373	20250328	131600	138749437	1875	1875	1875	1875	0
374	20250328	131500	138749437	1875	1875	1875	1875	0
375	20250328	131400	138749437	1875	1875	1875	1875	0
376	20250328	131300	138749437	1875	1875	1875	1875	0
377	20250328	131200	138749437	1875	1875	1875	1875	0
378	20250328	131100	138749437	1875	1875	1875	1875	60
379	20250328	131000	138636937	1875	1875	1875	1875	0
380	20250328	130900	138636937	1875	1875	1875	1875	30
381	20250328	130800	138580687	1875	1875	1875	1875	0
382	20250328	130700	138580687	1875	1875	1875	1875	0
383	20250328	130600	138580687	1875	1875	1875	1875	0
384	20250328	130500	138580687	1875	1875	1875	1875	0
385	20250328	130400	138580687	1875	1875	1875	1875	0
386	20250328	130300	138580687	1875	1875	1875	1875	0
387	20250328	130200	138580687	1875	1875	1875	1875	0
388	20250328	130100	138580687	1875	1875	1875	1875	1
389	20250328	130000	138578812	1870	1870	1870	1870	7
390	20250328	125900	138565722	1875	1875	1875	1875	0
391	20250328	125800	138565722	1875	1875	1875	1875	0
392	20250328	125700	138565722	1875	1875	1875	1875	5
393	20250328	125600	138556347	1875	1875	1875	1875	0
394	20250328	125500	138556347	1875	1875	1875	1875	0
395	20250328	125400	138556347	1875	1875	1875	1875	0
396	20250328	125300	138556347	1875	1875	1875	1875	0
397	20250328	125200	138556347	1875	1875	1875	1875	0
398	20250328	125100	138556347	1875	1875	1875	1875	0
399	20250328	125000	138556347	1875	1875	1875	1875	0
400	20250328	124900	138556347	1875	1875	1875	1875	0
401	20250328	124800	138556347	1875	1875	1875	1875	0
402	20250328	124700	138556347	1875	1875	1875	1875	2
403	20250328	124600	138552597	1875	1875	1875	1875	0
404	20250328	124500	138552597	1875	1875	1875	1875	0
405	20250328	124400	138552597	1875	1875	1875	1875	0
406	20250328	124300	138552597	1875	1875	1875	1875	0
407	20250328	124200	138552597	1875	1875	1875	1875	0
408	20250328	124100	138552597	1875	1869	1875	1869	2
409	20250328	124000	138548853	1875	1875	1875	1875	0
410	20250328	123900	138548853	1875	1875	1875	1875	0
411	20250328	123800	138548853	1875	1875	1875	1875	0
412	20250328	123700	138548853	1875	1875	1875	1875	0
413	20250328	123600	138548853	1875	1868	1875	1868	429
414	20250328	123500	137747474	1873	1873	1873	1873	0
415	20250328	123400	137747474	1873	1873	1873	1873	0
416	20250328	123300	137747474	1873	1873	1873	1873	0
417	20250328	123200	137747474	1873	1873	1873	1873	0
418	20250328	123100	137747474	1873	1873	1873	1873	1
419	20250328	123000	137745601	1869	1869	1869	1869	0
420	20250328	122900	137745601	1869	1869	1869	1869	0
421	20250328	122800	137745601	1869	1870	1873	1869	1852
422	20250328	122700	134283908	1870	1870	1870	1869	158
423	20250328	122600	133988454	1873	1873	1873	1873	0
424	20250328	122500	133988454	1873	1873	1873	1873	52
425	20250328	122400	133891058	1873	1873	1873	1873	2
426	20250328	122300	133887312	1872	1872	1872	1872	12
427	20250328	122200	133864848	1870	1870	1870	1870	0
428	20250328	122100	133864848	1870	1871	1871	1870	1980
429	20250328	122000	130161888	1873	1874	1874	1873	2
430	20250328	121900	130158141	1875	1875	1875	1875	1
431	20250328	121800	130156266	1874	1874	1874	1874	0
432	20250328	121700	130156266	1874	1874	1874	1874	60
433	20250328	121600	130043826	1875	1875	1875	1875	0
434	20250328	121500	130043826	1875	1875	1875	1875	0
435	20250328	121400	130043826	1875	1875	1875	1875	0
436	20250328	121300	130043826	1875	1875	1875	1875	1
437	20250328	121200	130041951	1877	1877	1877	1877	0
438	20250328	121100	130041951	1877	1877	1877	1877	0
439	20250328	121000	130041951	1877	1877	1877	1877	0
440	20250328	120900	130041951	1877	1877	1877	1877	0
441	20250328	120800	130041951	1877	1877	1877	1877	27
442	20250328	120700	129991272	1877	1876	1877	1876	1201
443	20250328	120600	127737032	1876	1876	1876	1876	400
444	20250328	120500	126986632	1876	1871	1876	1870	336
445	20250328	120400	126358115	1878	1878	1878	1878	0
446	20250328	120300	126358115	1878	1878	1878	1878	0
447	20250328	120200	126358115	1878	1878	1878	1878	0
448	20250328	120100	126358115	1878	1878	1878	1878	0
449	20250328	120000	126358115	1878	1878	1878	1878	1
450	20250328	115900	126356237	1871	1871	1871	1871	15
451	20250328	115800	126328172	1875	1870	1875	1870	75
452	20250328	115700	126187913	1871	1871	1875	1871	515
453	20250328	115600	125224344	1870	1871	1871	1870	203
454	20250328	115500	124844581	1871	1871	1871	1871	50
455	20250328	115400	124751031	1872	1872	1872	1872	125
456	20250328	115300	124517031	1872	1872	1872	1872	11
457	20250328	115200	124496439	1872	1872	1872	1872	144
458	20250328	115100	124226871	1872	1872	1872	1872	116
459	20250328	115000	124009719	1872	1872	1872	1872	157
460	20250328	114900	123715815	1872	1872	1872	1871	597
461	20250328	114800	122598631	1872	1875	1875	1872	458
462	20250328	114700	121741130	1875	1876	1876	1874	295
463	20250328	114600	121187815	1878	1878	1878	1878	0
464	20250328	114500	121187815	1878	1878	1878	1878	0
465	20250328	114400	121187815	1878	1878	1878	1878	356
466	20250328	114300	120519247	1877	1878	1878	1877	147
467	20250328	114200	120243183	1888	1888	1888	1888	2
468	20250328	114100	120239407	1889	1889	1889	1889	0
469	20250328	114000	120239407	1889	1889	1889	1889	0
470	20250328	113900	120239407	1889	1878	1889	1878	3023
471	20250328	113800	114562202	1889	1889	1889	1889	0
472	20250328	113700	114562202	1889	1889	1889	1889	13
473	20250328	113600	114537645	1888	1888	1888	1888	20
474	20250328	113500	114499885	1888	1889	1889	1873	4
475	20250328	113400	114492362	1872	1875	1875	1872	8
476	20250328	113300	114477383	1872	1872	1872	1872	0
477	20250328	113200	114477383	1872	1872	1872	1872	0
478	20250328	113100	114477383	1872	1872	1872	1872	0
479	20250328	113000	114477383	1872	1872	1872	1872	1543
480	20250328	112900	111588887	1872	1872	1872	1872	0
481	20250328	112800	111588887	1872	1872	1872	1872	0
482	20250328	112700	111588887	1872	1872	1872	1872	500
483	20250328	112600	110652887	1872	1872	1872	1872	0
484	20250328	112500	110652887	1872	1872	1872	1870	3098
485	20250328	112400	104858282	1873	1873	1873	1873	0
486	20250328	112300	104858282	1873	1875	1875	1872	1141
487	20250328	112200	102722183	1878	1878	1878	1878	0
488	20250328	112100	102722183	1878	1878	1878	1878	0
489	20250328	112000	102722183	1878	1876	1878	1875	12
490	20250328	111900	102699657	1878	1878	1878	1878	53
491	20250328	111800	102600123	1878	1878	1878	1878	0
492	20250328	111700	102600123	1878	1878	1878	1878	132
493	20250328	111600	102352227	1878	1878	1878	1878	202
494	20250328	111500	101972871	1878	1873	1878	1873	8
495	20250328	111400	101957872	1873	1873	1873	1873	0
496	20250328	111300	101957872	1873	1873	1873	1873	2
497	20250328	111200	101954126	1873	1878	1879	1873	544
498	20250328	111100	100932708	1876	1876	1876	1873	394
499	20250328	111000	100194710	1875	1875	1875	1873	1050
500	20250328	110900	98227690	1876	1876	1876	1876	3
501	20250328	110800	98222062	1880	1880	1880	1875	7
502	20250328	110700	98208927	1877	1879	1880	1875	135
503	20250328	110600	97955252	1878	1878	1878	1878	0
504	20250328	110500	97955252	1878	1883	1883	1878	205
505	20250328	110400	97569258	1884	1884	1884	1880	511
506	20250328	110300	96606538	1885	1885	1885	1885	0
507	20250328	110200	96606538	1885	1885	1885	1885	0
508	20250328	110100	96606538	1885	1882	1885	1882	21
509	20250328	110000	96567013	1885	1885	1885	1885	0
510	20250328	105900	96567013	1885	1881	1885	1881	109
511	20250328	105800	96361980	1881	1882	1885	1881	69
512	20250328	105700	96232185	1886	1886	1886	1886	0
513	20250328	105600	96232185	1886	1886	1886	1886	0
514	20250328	105500	96232185	1886	1886	1886	1886	0
515	20250328	105400	96232185	1886	1886	1886	1886	0
516	20250328	105300	96232185	1886	1886	1886	1886	0
517	20250328	105200	96232185	1886	1886	1886	1886	0
518	20250328	105100	96232185	1886	1886	1886	1886	0
519	20250328	105000	96232185	1886	1880	1886	1880	101
520	20250328	104900	96042299	1880	1887	1887	1880	301
521	20250328	104800	95476412	1880	1880	1880	1874	126
522	20250328	104700	95239652	1873	1876	1876	1873	70
523	20250328	104600	95108392	1880	1878	1880	1877	61
524	20250328	104500	94993882	1879	1880	1880	1879	24
525	20250328	104400	94948773	1881	1881	1881	1881	700
526	20250328	104300	93632073	1881	1881	1881	1881	0
527	20250328	104200	93632073	1881	1881	1887	1881	137
528	20250328	104100	93374346	1887	1887	1887	1887	0
529	20250328	104000	93374346	1887	1887	1887	1884	102
530	20250328	103900	93182172	1882	1882	1887	1882	620
531	20250328	103800	92015327	1887	1882	1887	1882	101
532	20250328	103700	91825240	1886	1886	1886	1885	12
533	20250328	103600	91802609	1886	1879	1887	1878	6
534	20250328	103500	91791306	1887	1887	1887	1876	7
535	20250328	103400	91778138	1876	1876	1876	1876	1
536	20250328	103300	91776262	1887	1887	1887	1875	3
537	20250328	103200	91770613	1875	1888	1888	1875	21
538	20250328	103100	91731225	1874	1880	1880	1874	230
539	20250328	103000	91298930	1889	1889	1889	1889	0
540	20250328	102900	91298930	1889	1889	1889	1889	0
541	20250328	102800	91298930	1889	1889	1889	1889	0
542	20250328	102700	91298930	1889	1889	1889	1889	1
543	20250328	102600	91297041	1888	1888	1888	1888	250
544	20250328	102500	90825041	1888	1888	1888	1888	10
545	20250328	102400	90806161	1890	1890	1890	1890	0
546	20250328	102300	90806161	1890	1881	1890	1881	14
547	20250328	102200	90779787	1881	1881	1881	1881	4
548	20250328	102100	90772263	1882	1889	1889	1882	253
549	20250328	102000	90294604	1889	1890	1890	1889	20
550	20250328	101900	90256814	1890	1890	1890	1890	1
551	20250328	101800	90254924	1892	1892	1892	1892	350
552	20250328	101700	89592724	1893	1888	1893	1888	1220
553	20250328	101600	87286541	1887	1887	1887	1887	174
554	20250328	101500	86958203	1887	1887	1887	1887	5
555	20250328	101400	86948768	1887	1887	1887	1887	5
556	20250328	101300	86939333	1887	1887	1887	1887	42
557	20250328	101200	86860079	1885	1885	1885	1885	0
558	20250328	101100	86860079	1885	1883	1885	1883	3
559	20250328	101000	86854427	1887	1881	1887	1881	49
560	20250328	100900	86762252	1881	1880	1881	1880	210
561	20250328	100800	86367402	1880	1880	1880	1880	1
562	20250328	100700	86365522	1877	1877	1877	1877	1
563	20250328	100600	86363645	1880	1880	1880	1880	0
564	20250328	100500	86363645	1880	1876	1880	1874	23
565	20250328	100400	86320517	1876	1876	1876	1876	5
566	20250328	100300	86311137	1874	1876	1876	1874	16
567	20250328	100200	86281137	1880	1880	1880	1880	0
568	20250328	100100	86281137	1880	1873	1880	1871	274
569	20250328	100000	85766561	1880	1880	1880	1880	0
570	20250328	095900	85766561	1880	1877	1880	1877	301
571	20250328	095800	85201581	1878	1877	1878	1874	478
572	20250328	095700	84304037	1878	1877	1878	1877	807
573	20250328	095600	82789291	1872	1870	1872	1870	401
574	20250328	095500	82038621	1872	1872	1872	1865	7
575	20250328	095400	82025552	1864	1867	1874	1864	421
576	20250328	095300	81240397	1867	1872	1872	1867	2071
577	20250328	095200	77366539	1876	1876	1876	1876	25
578	20250328	095100	77319639	1877	1875	1877	1873	503
579	20250328	095000	76376792	1875	1876	1876	1875	1745
580	20250328	094900	73104645	1876	1878	1878	1876	1927
581	20250328	094800	69486040	1879	1881	1881	1879	3228
582	20250328	094700	63418333	1887	1881	1887	1881	951
583	20250328	094600	61629396	1881	1888	1888	1881	4
584	20250328	094500	61621858	1888	1888	1888	1888	1059
585	20250328	094400	59622466	1888	1885	1888	1885	584
586	20250328	094300	58521623	1888	1888	1888	1888	0
587	20250328	094200	58521623	1888	1888	1888	1888	0
588	20250328	094100	58521623	1888	1888	1888	1888	0
589	20250328	094000	58521623	1888	1888	1888	1888	0
590	20250328	093900	58521623	1888	1889	1889	1888	65
591	20250328	093800	58398843	1881	1881	1881	1881	0
592	20250328	093700	58398843	1881	1893	1893	1881	2247
593	20250328	093600	54170810	1893	1885	1893	1883	1503
594	20250328	093500	51340027	1885	1885	1885	1885	3
595	20250328	093400	51334372	1894	1894	1894	1894	1
596	20250328	093300	51332478	1890	1890	1890	1890	500
597	20250328	093200	50387478	1894	1894	1894	1894	0
598	20250328	093100	50387478	1894	1895	1895	1894	101
599	20250328	093000	50196183	1886	1889	1890	1886	14
600	20250328	092900	50169769	1895	1887	1895	1887	53
601	20250328	092800	50069342	1895	1895	1895	1889	3
602	20250328	092700	50063663	1894	1894	1894	1894	0
603	20250328	092600	50063663	1894	1894	1894	1894	5
604	20250328	092500	50054193	1894	1883	1894	1882	315
605	20250328	092400	49460784	1883	1890	1890	1882	2022
606	20250328	092300	45653236	1890	1890	1890	1890	1
607	20250328	092200	45651346	1880	1880	1880	1880	201
608	20250328	092100	45273466	1891	1885	1891	1885	101
609	20250328	092000	45083075	1891	1881	1891	1880	43
610	20250328	091900	45002216	1891	1891	1891	1883	157
611	20250328	091800	44705369	1891	1877	1891	1877	4
612	20250328	091700	44697847	1893	1877	1893	1876	178
613	20250328	091600	44363770	1879	1881	1881	1878	227
614	20250328	091500	43937228	1894	1894	1894	1894	1
615	20250328	091400	43935334	1879	1897	1897	1879	210
616	20250328	091300	43540112	1897	1897	1897	1897	10
617	20250328	091200	43521142	1897	1897	1897	1897	1
618	20250328	091100	43519245	1879	1889	1899	1879	5067
619	20250328	091000	33947592	1899	1899	1899	1879	452
620	20250328	090900	33092244	1900	1901	1901	1880	1303
621	20250328	090800	30639719	1883	1904	1904	1883	232
622	20250328	090700	30202555	1905	1906	1906	1885	2419
623	20250328	090600	25636250	1890	1907	1907	1890	424
624	20250328	090500	24834142	1909	1910	1910	1892	5046
625	20250328	090400	15242036	1893	1898	1910	1892	2587
626	20250328	090300	10337228	1914	1914	1914	1914	1
627	20250328	090200	10335314	1897	1901	1901	1897	209
628	20250328	090100	9938175	1900	1912	1917	1899	4611
629	20250328	090000	1163353	1912	1910	1912	1908	609