KissMeData/277410/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	210200	27823531	1238	1238	1238	1238	1074
3	20250328	210100	27823531	1238	1238	1238	1238	0
4	20250328	210000	27823531	1238	1238	1238	1238	0
5	20250328	205900	27823531	1238	1238	1238	1238	0
6	20250328	205800	27823531	1238	1238	1238	1238	0
7	20250328	205700	27823531	1238	1238	1238	1238	0
8	20250328	205600	27823531	1238	1238	1238	1238	0
9	20250328	205500	27823531	1238	1238	1238	1238	0
10	20250328	205400	27823531	1238	1238	1238	1238	0
11	20250328	205300	27823531	1238	1238	1238	1238	0
12	20250328	205200	27823531	1238	1238	1238	1238	0
13	20250328	205100	27823531	1238	1238	1238	1238	0
14	20250328	205000	27823531	1238	1238	1238	1238	0
15	20250328	204900	27823531	1238	1238	1238	1238	0
16	20250328	204800	27823531	1238	1238	1238	1238	0
17	20250328	204700	27823531	1238	1238	1238	1238	0
18	20250328	204600	27823531	1238	1238	1238	1238	0
19	20250328	204500	27823531	1238	1238	1238	1238	0
20	20250328	204400	27823531	1238	1238	1238	1238	0
21	20250328	204300	27823531	1238	1238	1238	1238	0
22	20250328	204200	27823531	1238	1238	1238	1238	0
23	20250328	204100	27823531	1238	1238	1238	1238	0
24	20250328	204000	27823531	1238	1238	1238	1238	0
25	20250328	203900	27823531	1238	1238	1238	1238	0
26	20250328	203800	27823531	1238	1238	1238	1238	0
27	20250328	203700	27823531	1238	1238	1238	1238	0
28	20250328	203600	27823531	1238	1238	1238	1238	0
29	20250328	203500	27823531	1238	1238	1238	1238	0
30	20250328	203400	27823531	1238	1238	1238	1238	0
31	20250328	203300	27823531	1238	1238	1238	1238	0
32	20250328	203200	27823531	1238	1238	1238	1238	1074
33	20250328	203100	27823531	1238	1238	1238	1238	0
34	20250328	203000	27823531	1238	1238	1238	1238	0
35	20250328	202900	27823531	1238	1238	1238	1238	0
36	20250328	202800	27823531	1238	1238	1238	1238	0
37	20250328	202700	27823531	1238	1238	1238	1238	0
38	20250328	202600	27823531	1238	1238	1238	1238	0
39	20250328	202500	27823531	1238	1238	1238	1238	0
40	20250328	202400	27823531	1238	1238	1238	1238	0
41	20250328	202300	27823531	1238	1238	1238	1238	0
42	20250328	202200	27823531	1238	1238	1238	1238	0
43	20250328	202100	27823531	1238	1238	1238	1238	0
44	20250328	202000	27823531	1238	1238	1238	1238	0
45	20250328	201900	27823531	1238	1238	1238	1238	0
46	20250328	201800	27823531	1238	1238	1238	1238	0
47	20250328	201700	27823531	1238	1238	1238	1238	0
48	20250328	201600	27823531	1238	1238	1238	1238	0
49	20250328	201500	27823531	1238	1238	1238	1238	0
50	20250328	201400	27823531	1238	1238	1238	1238	0
51	20250328	201300	27823531	1238	1238	1238	1238	0
52	20250328	201200	27823531	1238	1238	1238	1238	0
53	20250328	201100	27823531	1238	1238	1238	1238	0
54	20250328	201000	27823531	1238	1238	1238	1238	0
55	20250328	200900	27823531	1238	1238	1238	1238	0
56	20250328	200800	27823531	1238	1238	1238	1238	0
57	20250328	200700	27823531	1238	1238	1238	1238	0
58	20250328	200600	27823531	1238	1238	1238	1238	0
59	20250328	200500	27823531	1238	1238	1238	1238	0
60	20250328	200400	27823531	1238	1238	1238	1238	0
61	20250328	200300	27823531	1238	1238	1238	1238	0
62	20250328	200200	27823531	1238	1238	1238	1238	1074
63	20250328	200100	27823531	1238	1238	1238	1238	0
64	20250328	200000	27823531	1238	1238	1238	1238	0
65	20250328	195900	27823531	1238	1238	1238	1238	0
66	20250328	195800	27823531	1238	1238	1238	1238	0
67	20250328	195700	27823531	1238	1238	1238	1238	0
68	20250328	195600	27823531	1238	1238	1238	1238	0
69	20250328	195500	27823531	1238	1238	1238	1238	0
70	20250328	195400	27823531	1238	1238	1238	1238	0
71	20250328	195300	27823531	1238	1238	1238	1238	0
72	20250328	195200	27823531	1238	1238	1238	1238	0
73	20250328	195100	27823531	1238	1238	1238	1238	0
74	20250328	195000	27823531	1238	1238	1238	1238	0
75	20250328	194900	27823531	1238	1238	1238	1238	0
76	20250328	194800	27823531	1238	1238	1238	1238	0
77	20250328	194700	27823531	1238	1238	1238	1238	0
78	20250328	194600	27823531	1238	1238	1238	1238	0
79	20250328	194500	27823531	1238	1238	1238	1238	0
80	20250328	194400	27823531	1238	1238	1238	1238	0
81	20250328	194300	27823531	1238	1238	1238	1238	0
82	20250328	194200	27823531	1238	1238	1238	1238	0
83	20250328	194100	27823531	1238	1238	1238	1238	0
84	20250328	194000	27823531	1238	1238	1238	1238	0
85	20250328	193900	27823531	1238	1238	1238	1238	0
86	20250328	193800	27823531	1238	1238	1238	1238	0
87	20250328	193700	27823531	1238	1238	1238	1238	0
88	20250328	193600	27823531	1238	1238	1238	1238	0
89	20250328	193500	27823531	1238	1238	1238	1238	0
90	20250328	193400	27823531	1238	1238	1238	1238	0
91	20250328	193300	27823531	1238	1238	1238	1238	0
92	20250328	193200	27823531	1238	1238	1238	1238	1074
93	20250328	193100	27823531	1238	1238	1238	1238	0
94	20250328	193000	27823531	1238	1238	1238	1238	0
95	20250328	192900	27823531	1238	1238	1238	1238	0
96	20250328	192800	27823531	1238	1238	1238	1238	0
97	20250328	192700	27823531	1238	1238	1238	1238	0
98	20250328	192600	27823531	1238	1238	1238	1238	0
99	20250328	192500	27823531	1238	1238	1238	1238	0
100	20250328	192400	27823531	1238	1238	1238	1238	0
101	20250328	192300	27823531	1238	1238	1238	1238	0
102	20250328	192200	27823531	1238	1238	1238	1238	0
103	20250328	192100	27823531	1238	1238	1238	1238	0
104	20250328	192000	27823531	1238	1238	1238	1238	0
105	20250328	191900	27823531	1238	1238	1238	1238	0
106	20250328	191800	27823531	1238	1238	1238	1238	0
107	20250328	191700	27823531	1238	1238	1238	1238	0
108	20250328	191600	27823531	1238	1238	1238	1238	0
109	20250328	191500	27823531	1238	1238	1238	1238	0
110	20250328	191400	27823531	1238	1238	1238	1238	0
111	20250328	191300	27823531	1238	1238	1238	1238	0
112	20250328	191200	27823531	1238	1238	1238	1238	0
113	20250328	191100	27823531	1238	1238	1238	1238	0
114	20250328	191000	27823531	1238	1238	1238	1238	0
115	20250328	190900	27823531	1238	1238	1238	1238	0
116	20250328	190800	27823531	1238	1238	1238	1238	0
117	20250328	190700	27823531	1238	1238	1238	1238	0
118	20250328	190600	27823531	1238	1238	1238	1238	0
119	20250328	190500	27823531	1238	1238	1238	1238	0
120	20250328	190400	27823531	1238	1238	1238	1238	0
121	20250328	190300	27823531	1238	1238	1238	1238	0
122	20250328	190200	27823531	1238	1238	1238	1238	1074
123	20250328	190100	27823531	1238	1238	1238	1238	0
124	20250328	190000	27823531	1238	1238	1238	1238	0
125	20250328	185900	27823531	1238	1238	1238	1238	0
126	20250328	185800	27823531	1238	1238	1238	1238	0
127	20250328	185700	27823531	1238	1238	1238	1238	0
128	20250328	185600	27823531	1238	1238	1238	1238	0
129	20250328	185500	27823531	1238	1238	1238	1238	0
130	20250328	185400	27823531	1238	1238	1238	1238	0
131	20250328	185300	27823531	1238	1238	1238	1238	0
132	20250328	185200	27823531	1238	1238	1238	1238	0
133	20250328	185100	27823531	1238	1238	1238	1238	0
134	20250328	185000	27823531	1238	1238	1238	1238	0
135	20250328	184900	27823531	1238	1238	1238	1238	0
136	20250328	184800	27823531	1238	1238	1238	1238	0
137	20250328	184700	27823531	1238	1238	1238	1238	0
138	20250328	184600	27823531	1238	1238	1238	1238	0
139	20250328	184500	27823531	1238	1238	1238	1238	0
140	20250328	184400	27823531	1238	1238	1238	1238	0
141	20250328	184300	27823531	1238	1238	1238	1238	0
142	20250328	184200	27823531	1238	1238	1238	1238	0
143	20250328	184100	27823531	1238	1238	1238	1238	0
144	20250328	184000	27823531	1238	1238	1238	1238	0
145	20250328	183900	27823531	1238	1238	1238	1238	0
146	20250328	183800	27823531	1238	1238	1238	1238	0
147	20250328	183700	27823531	1238	1238	1238	1238	0
148	20250328	183600	27823531	1238	1238	1238	1238	0
149	20250328	183500	27823531	1238	1238	1238	1238	0
150	20250328	183400	27823531	1238	1238	1238	1238	0
151	20250328	183300	27823531	1238	1238	1238	1238	0
152	20250328	183200	27823531	1238	1238	1238	1238	1074
153	20250328	183100	27823531	1238	1238	1238	1238	0
154	20250328	183000	27823531	1238	1238	1238	1238	0
155	20250328	182900	27823531	1238	1238	1238	1238	0
156	20250328	182800	27823531	1238	1238	1238	1238	0
157	20250328	182700	27823531	1238	1238	1238	1238	0
158	20250328	182600	27823531	1238	1238	1238	1238	0
159	20250328	182500	27823531	1238	1238	1238	1238	0
160	20250328	182400	27823531	1238	1238	1238	1238	0
161	20250328	182300	27823531	1238	1238	1238	1238	0
162	20250328	182200	27823531	1238	1238	1238	1238	0
163	20250328	182100	27823531	1238	1238	1238	1238	0
164	20250328	182000	27823531	1238	1238	1238	1238	0
165	20250328	181900	27823531	1238	1238	1238	1238	0
166	20250328	181800	27823531	1238	1238	1238	1238	0
167	20250328	181700	27823531	1238	1238	1238	1238	0
168	20250328	181600	27823531	1238	1238	1238	1238	0
169	20250328	181500	27823531	1238	1238	1238	1238	0
170	20250328	181400	27823531	1238	1238	1238	1238	0
171	20250328	181300	27823531	1238	1238	1238	1238	0
172	20250328	181200	27823531	1238	1238	1238	1238	0
173	20250328	181100	27823531	1238	1238	1238	1238	0
174	20250328	181000	27823531	1238	1238	1238	1238	0
175	20250328	180900	27823531	1238	1238	1238	1238	0
176	20250328	180800	27823531	1238	1238	1238	1238	0
177	20250328	180700	27823531	1238	1238	1238	1238	0
178	20250328	180600	27823531	1238	1238	1238	1238	0
179	20250328	180500	27823531	1238	1238	1238	1238	0
180	20250328	180400	27823531	1238	1238	1238	1238	0
181	20250328	180300	27823531	1238	1238	1238	1238	0
182	20250328	180200	27823531	1238	1238	1238	1238	1074
183	20250328	180100	27823531	1238	1238	1238	1238	0
184	20250328	180000	27823531	1238	1238	1238	1238	0
185	20250328	175900	27823531	1238	1238	1238	1238	0
186	20250328	175800	27823531	1238	1238	1238	1238	0
187	20250328	175700	27823531	1238	1238	1238	1238	0
188	20250328	175600	27823531	1238	1238	1238	1238	0
189	20250328	175500	27823531	1238	1238	1238	1238	0
190	20250328	175400	27823531	1238	1238	1238	1238	0
191	20250328	175300	27823531	1238	1238	1238	1238	0
192	20250328	175200	27823531	1238	1238	1238	1238	0
193	20250328	175100	27823531	1238	1238	1238	1238	0
194	20250328	175000	27823531	1238	1238	1238	1238	0
195	20250328	174900	27823531	1238	1238	1238	1238	0
196	20250328	174800	27823531	1238	1238	1238	1238	0
197	20250328	174700	27823531	1238	1238	1238	1238	0
198	20250328	174600	27823531	1238	1238	1238	1238	0
199	20250328	174500	27823531	1238	1238	1238	1238	0
200	20250328	174400	27823531	1238	1238	1238	1238	0
201	20250328	174300	27823531	1238	1238	1238	1238	0
202	20250328	174200	27823531	1238	1238	1238	1238	0
203	20250328	174100	27823531	1238	1238	1238	1238	0
204	20250328	174000	27823531	1238	1238	1238	1238	0
205	20250328	173900	27823531	1238	1238	1238	1238	0
206	20250328	173800	27823531	1238	1238	1238	1238	0
207	20250328	173700	27823531	1238	1238	1238	1238	0
208	20250328	173600	27823531	1238	1238	1238	1238	0
209	20250328	173500	27823531	1238	1238	1238	1238	0
210	20250328	173400	27823531	1238	1238	1238	1238	0
211	20250328	173300	27823531	1238	1238	1238	1238	0
212	20250328	173200	27823531	1238	1238	1238	1238	1074
213	20250328	173100	27823531	1238	1238	1238	1238	0
214	20250328	173000	27823531	1238	1238	1238	1238	0
215	20250328	172900	27823531	1238	1238	1238	1238	0
216	20250328	172800	27823531	1238	1238	1238	1238	0
217	20250328	172700	27823531	1238	1238	1238	1238	0
218	20250328	172600	27823531	1238	1238	1238	1238	0
219	20250328	172500	27823531	1238	1238	1238	1238	0
220	20250328	172400	27823531	1238	1238	1238	1238	0
221	20250328	172300	27823531	1238	1238	1238	1238	0
222	20250328	172200	27823531	1238	1238	1238	1238	0
223	20250328	172100	27823531	1238	1238	1238	1238	0
224	20250328	172000	27823531	1238	1238	1238	1238	0
225	20250328	171900	27823531	1238	1238	1238	1238	0
226	20250328	171800	27823531	1238	1238	1238	1238	0
227	20250328	171700	27823531	1238	1238	1238	1238	0
228	20250328	171600	27823531	1238	1238	1238	1238	0
229	20250328	171500	27823531	1238	1238	1238	1238	0
230	20250328	171400	27823531	1238	1238	1238	1238	0
231	20250328	171300	27823531	1238	1238	1238	1238	0
232	20250328	171200	27823531	1238	1238	1238	1238	0
233	20250328	171100	27823531	1238	1238	1238	1238	0
234	20250328	171000	27823531	1238	1238	1238	1238	0
235	20250328	170900	27823531	1238	1238	1238	1238	0
236	20250328	170800	27823531	1238	1238	1238	1238	0
237	20250328	170700	27823531	1238	1238	1238	1238	0
238	20250328	170600	27823531	1238	1238	1238	1238	0
239	20250328	170500	27823531	1238	1238	1238	1238	0
240	20250328	170400	27823531	1238	1238	1238	1238	0
241	20250328	170300	27823531	1238	1238	1238	1238	0
242	20250328	170200	27823531	1238	1238	1238	1238	1074
243	20250328	170100	27823531	1238	1238	1238	1238	0
244	20250328	170000	27823531	1238	1238	1238	1238	0
245	20250328	165900	27823531	1238	1238	1238	1238	0
246	20250328	165800	27823531	1238	1238	1238	1238	0
247	20250328	165700	27823531	1238	1238	1238	1238	0
248	20250328	165600	27823531	1238	1238	1238	1238	0
249	20250328	165500	27823531	1238	1238	1238	1238	0
250	20250328	165400	27823531	1238	1238	1238	1238	0
251	20250328	165300	27823531	1238	1238	1238	1238	0
252	20250328	165200	27823531	1238	1238	1238	1238	0
253	20250328	165100	27823531	1238	1238	1238	1238	0
254	20250328	165000	27823531	1238	1238	1238	1238	0
255	20250328	164900	27823531	1238	1238	1238	1238	0
256	20250328	164800	27823531	1238	1238	1238	1238	0
257	20250328	164700	27823531	1238	1238	1238	1238	0
258	20250328	164600	27823531	1238	1238	1238	1238	0
259	20250328	164500	27823531	1238	1238	1238	1238	0
260	20250328	164400	27823531	1238	1238	1238	1238	0
261	20250328	164300	27823531	1238	1238	1238	1238	0
262	20250328	164200	27823531	1238	1238	1238	1238	0
263	20250328	164100	27823531	1238	1238	1238	1238	0
264	20250328	164000	27823531	1238	1238	1238	1238	0
265	20250328	163900	27823531	1238	1238	1238	1238	0
266	20250328	163800	27823531	1238	1238	1238	1238	0
267	20250328	163700	27823531	1238	1238	1238	1238	0
268	20250328	163600	27823531	1238	1238	1238	1238	0
269	20250328	163500	27823531	1238	1238	1238	1238	0
270	20250328	163400	27823531	1238	1238	1238	1238	0
271	20250328	163300	27823531	1238	1238	1238	1238	0
272	20250328	163200	27823531	1238	1238	1238	1238	1074
273	20250328	163100	27823531	1238	1238	1238	1238	0
274	20250328	163000	27823531	1238	1238	1238	1238	0
275	20250328	162900	27823531	1238	1238	1238	1238	0
276	20250328	162800	27823531	1238	1238	1238	1238	0
277	20250328	162700	27823531	1238	1238	1238	1238	0
278	20250328	162600	27823531	1238	1238	1238	1238	0
279	20250328	162500	27823531	1238	1238	1238	1238	0
280	20250328	162400	27823531	1238	1238	1238	1238	0
281	20250328	162300	27823531	1238	1238	1238	1238	0
282	20250328	162200	27823531	1238	1238	1238	1238	0
283	20250328	162100	27823531	1238	1238	1238	1238	0
284	20250328	162000	27823531	1238	1238	1238	1238	0
285	20250328	161900	27823531	1238	1238	1238	1238	0
286	20250328	161800	27823531	1238	1238	1238	1238	0
287	20250328	161700	27823531	1238	1238	1238	1238	0
288	20250328	161600	27823531	1238	1238	1238	1238	0
289	20250328	161500	27823531	1238	1238	1238	1238	0
290	20250328	161400	27823531	1238	1238	1238	1238	0
291	20250328	161300	27823531	1238	1238	1238	1238	0
292	20250328	161200	27823531	1238	1238	1238	1238	0
293	20250328	161100	27823531	1238	1238	1238	1238	0
294	20250328	161000	27823531	1238	1238	1238	1238	0
295	20250328	160900	27823531	1238	1238	1238	1238	0
296	20250328	160800	27823531	1238	1238	1238	1238	0
297	20250328	160700	27823531	1238	1238	1238	1238	0
298	20250328	160600	27823531	1238	1238	1238	1238	0
299	20250328	160500	27823531	1238	1238	1238	1238	0
300	20250328	160400	27823531	1238	1238	1238	1238	0
301	20250328	160300	27823531	1238	1238	1238	1238	0
302	20250328	160200	27823531	1238	1238	1238	1238	1074
303	20250328	160100	27823531	1238	1238	1238	1238	0
304	20250328	160000	27823531	1238	1238	1238	1238	0
305	20250328	155900	27823531	1238	1238	1238	1238	0
306	20250328	155800	27823531	1238	1238	1238	1238	0
307	20250328	155700	27823531	1238	1238	1238	1238	0
308	20250328	155600	27823531	1238	1238	1238	1238	0
309	20250328	155500	27823531	1238	1238	1238	1238	0
310	20250328	155400	27823531	1238	1238	1238	1238	0
311	20250328	155300	27823531	1238	1238	1238	1238	0
312	20250328	155200	27823531	1238	1238	1238	1238	0
313	20250328	155100	27823531	1238	1238	1238	1238	0
314	20250328	155000	27823531	1238	1238	1238	1238	0
315	20250328	154900	27823531	1238	1238	1238	1238	0
316	20250328	154800	27823531	1238	1238	1238	1238	0
317	20250328	154700	27823531	1238	1238	1238	1238	0
318	20250328	154600	27823531	1238	1238	1238	1238	0
319	20250328	154500	27823531	1238	1238	1238	1238	0
320	20250328	154400	27823531	1238	1238	1238	1238	0
321	20250328	154300	27823531	1238	1238	1238	1238	0
322	20250328	154200	27823531	1238	1238	1238	1238	0
323	20250328	154100	27823531	1238	1238	1238	1238	0
324	20250328	154000	27823531	1238	1238	1238	1238	0
325	20250328	153900	27823531	1238	1238	1238	1238	0
326	20250328	153800	27823531	1238	1238	1238	1238	0
327	20250328	153700	27823531	1238	1238	1238	1238	0
328	20250328	153600	27823531	1238	1238	1238	1238	0
329	20250328	153500	27823531	1238	1238	1238	1238	0
330	20250328	153400	27823531	1238	1238	1238	1238	0
331	20250328	153300	27823531	1238	1238	1238	1238	0
332	20250328	153200	27823531	1238	1238	1238	1238	1074
333	20250328	153100	27823531	1238	1238	1238	1238	0
334	20250328	153000	27823531	1238	1238	1238	1238	1074
335	20250328	152900	26493919	1240	1240	1240	1240	0
336	20250328	152800	26493919	1240	1240	1240	1240	0
337	20250328	152700	26493919	1240	1240	1240	1240	0
338	20250328	152600	26493919	1240	1240	1240	1240	0
339	20250328	152500	26493919	1240	1240	1240	1240	0
340	20250328	152400	26493919	1240	1240	1240	1240	0
341	20250328	152300	26493919	1240	1240	1240	1240	0
342	20250328	152200	26493919	1240	1240	1240	1240	0
343	20250328	152100	26493919	1240	1240	1240	1240	0
344	20250328	152000	26493919	1240	1240	1240	1240	0
345	20250328	151900	26493919	1240	1240	1240	1240	0
346	20250328	151800	26493919	1240	1240	1240	1240	0
347	20250328	151700	26493919	1240	1240	1240	1240	1
348	20250328	151600	26492679	1239	1239	1239	1239	18
349	20250328	151500	26470377	1240	1240	1240	1240	0
350	20250328	151400	26470377	1240	1240	1240	1240	7
351	20250328	151300	26461697	1237	1237	1237	1237	0
352	20250328	151200	26461697	1237	1237	1237	1237	0
353	20250328	151100	26461697	1237	1237	1237	1237	0
354	20250328	151000	26461697	1237	1237	1237	1237	0
355	20250328	150900	26461697	1237	1237	1237	1237	0
356	20250328	150800	26461697	1237	1237	1237	1237	0
357	20250328	150700	26461697	1237	1237	1237	1237	0
358	20250328	150600	26461697	1237	1237	1237	1237	0
359	20250328	150500	26461697	1237	1237	1237	1237	0
360	20250328	150400	26461697	1237	1237	1237	1237	0
361	20250328	150300	26461697	1237	1237	1237	1237	0
362	20250328	150200	26461697	1237	1237	1237	1237	0
363	20250328	150100	26461697	1237	1237	1237	1237	0
364	20250328	150000	26461697	1237	1237	1237	1237	0
365	20250328	145900	26461697	1237	1237	1237	1237	0
366	20250328	145800	26461697	1237	1237	1237	1237	3
367	20250328	145700	26457986	1238	1238	1238	1238	0
368	20250328	145600	26457986	1238	1238	1238	1238	0
369	20250328	145500	26457986	1238	1238	1238	1238	2
370	20250328	145400	26455510	1238	1238	1238	1238	1
371	20250328	145300	26454272	1242	1242	1242	1242	0
372	20250328	145200	26454272	1242	1242	1242	1242	0
373	20250328	145100	26454272	1242	1242	1242	1242	0
374	20250328	145000	26454272	1242	1242	1242	1242	0
375	20250328	144900	26454272	1242	1242	1242	1242	0
376	20250328	144800	26454272	1242	1242	1242	1242	0
377	20250328	144700	26454272	1242	1242	1242	1242	0
378	20250328	144600	26454272	1242	1242	1242	1242	0
379	20250328	144500	26454272	1242	1242	1242	1242	0
380	20250328	144400	26454272	1242	1242	1242	1242	0
381	20250328	144300	26454272	1242	1242	1242	1242	0
382	20250328	144200	26454272	1242	1242	1242	1242	0
383	20250328	144100	26454272	1242	1240	1242	1240	300
384	20250328	144000	26082040	1236	1236	1236	1236	0
385	20250328	143900	26082040	1236	1236	1236	1236	0
386	20250328	143800	26082040	1236	1236	1236	1236	0
387	20250328	143700	26082040	1236	1237	1237	1236	131
388	20250328	143600	25920044	1236	1236	1236	1236	0
389	20250328	143500	25920044	1236	1236	1236	1236	0
390	20250328	143400	25920044	1236	1236	1236	1236	0
391	20250328	143300	25920044	1236	1237	1237	1236	105
392	20250328	143200	25790174	1240	1240	1240	1240	0
393	20250328	143100	25790174	1240	1240	1240	1240	0
394	20250328	143000	25790174	1240	1240	1240	1240	0
395	20250328	142900	25790174	1240	1240	1240	1240	0
396	20250328	142800	25790174	1240	1240	1240	1240	0
397	20250328	142700	25790174	1240	1240	1240	1240	17
398	20250328	142600	25769094	1240	1240	1240	1240	2
399	20250328	142500	25766614	1240	1240	1240	1240	8
400	20250328	142400	25756694	1237	1237	1237	1237	0
401	20250328	142300	25756694	1237	1237	1237	1237	0
402	20250328	142200	25756694	1237	1237	1237	1237	0
403	20250328	142100	25756694	1237	1237	1237	1237	11
404	20250328	142000	25743087	1240	1240	1240	1240	0
405	20250328	141900	25743087	1240	1240	1240	1240	0
406	20250328	141800	25743087	1240	1240	1240	1240	0
407	20250328	141700	25743087	1240	1240	1240	1240	0
408	20250328	141600	25743087	1240	1240	1240	1240	698
409	20250328	141500	24877567	1240	1240	1240	1240	62
410	20250328	141400	24800687	1240	1240	1240	1240	1
411	20250328	141300	24799447	1237	1237	1237	1237	0
412	20250328	141200	24799447	1237	1237	1237	1237	0
413	20250328	141100	24799447	1237	1237	1237	1237	0
414	20250328	141000	24799447	1237	1237	1237	1237	0
415	20250328	140900	24799447	1237	1237	1237	1237	7
416	20250328	140800	24790788	1237	1237	1237	1237	16
417	20250328	140700	24770996	1240	1240	1240	1240	0
418	20250328	140600	24770996	1240	1240	1240	1240	0
419	20250328	140500	24770996	1240	1240	1240	1240	0
420	20250328	140400	24770996	1240	1240	1240	1240	0
421	20250328	140300	24770996	1240	1240	1240	1240	0
422	20250328	140200	24770996	1240	1240	1240	1240	0
423	20250328	140100	24770996	1240	1240	1240	1240	0
424	20250328	140000	24770996	1240	1240	1240	1240	0
425	20250328	135900	24770996	1240	1240	1240	1240	0
426	20250328	135800	24770996	1240	1240	1240	1240	12
427	20250328	135700	24756116	1240	1240	1240	1240	2
428	20250328	135600	24753636	1240	1238	1240	1238	3000
429	20250328	135500	21037200	1235	1235	1235	1235	258
430	20250328	135400	20718570	1235	1235	1235	1235	0
431	20250328	135300	20718570	1235	1235	1235	1235	0
432	20250328	135200	20718570	1235	1235	1235	1235	0
433	20250328	135100	20718570	1235	1235	1235	1235	0
434	20250328	135000	20718570	1235	1235	1235	1235	200
435	20250328	134900	20471570	1235	1235	1235	1235	0
436	20250328	134800	20471570	1235	1235	1235	1235	0
437	20250328	134700	20471570	1235	1235	1235	1235	0
438	20250328	134600	20471570	1235	1235	1235	1235	0
439	20250328	134500	20471570	1235	1235	1235	1235	553
440	20250328	134400	19788615	1237	1237	1237	1237	0
441	20250328	134300	19788615	1237	1237	1237	1237	0
442	20250328	134200	19788615	1237	1237	1237	1237	410
443	20250328	134100	19281445	1235	1235	1235	1235	0
444	20250328	134000	19281445	1235	1235	1235	1235	0
445	20250328	133900	19281445	1235	1235	1235	1235	0
446	20250328	133800	19281445	1235	1235	1235	1235	0
447	20250328	133700	19281445	1235	1235	1235	1235	0
448	20250328	133600	19281445	1235	1235	1235	1235	0
449	20250328	133500	19281445	1235	1235	1235	1235	0
450	20250328	133400	19281445	1235	1235	1235	1235	0
451	20250328	133300	19281445	1235	1235	1235	1235	0
452	20250328	133200	19281445	1235	1235	1235	1235	0
453	20250328	133100	19281445	1235	1235	1235	1235	0
454	20250328	133000	19281445	1235	1235	1235	1235	0
455	20250328	132900	19281445	1235	1235	1235	1235	0
456	20250328	132800	19281445	1235	1235	1235	1235	0
457	20250328	132700	19281445	1235	1235	1235	1235	0
458	20250328	132600	19281445	1235	1235	1235	1235	0
459	20250328	132500	19281445	1235	1235	1235	1235	0
460	20250328	132400	19281445	1235	1235	1235	1235	0
461	20250328	132300	19281445	1235	1235	1235	1235	0
462	20250328	132200	19281445	1235	1235	1235	1235	0
463	20250328	132100	19281445	1235	1237	1237	1235	1783
464	20250328	132000	17076010	1240	1240	1240	1240	0
465	20250328	131900	17076010	1240	1240	1240	1240	0
466	20250328	131800	17076010	1240	1240	1240	1240	0
467	20250328	131700	17076010	1240	1240	1240	1240	4
468	20250328	131600	17071050	1240	1240	1240	1240	252
469	20250328	131500	16758570	1237	1237	1237	1237	0
470	20250328	131400	16758570	1237	1237	1237	1237	0
471	20250328	131300	16758570	1237	1237	1237	1237	0
472	20250328	131200	16758570	1237	1237	1237	1237	285
473	20250328	131100	16406025	1236	1236	1236	1236	0
474	20250328	131000	16406025	1236	1236	1236	1236	0
475	20250328	130900	16406025	1236	1236	1236	1236	0
476	20250328	130800	16406025	1236	1236	1236	1236	131
477	20250328	130700	16244109	1236	1236	1236	1236	0
478	20250328	130600	16244109	1236	1236	1236	1236	0
479	20250328	130500	16244109	1236	1236	1236	1236	0
480	20250328	130400	16244109	1236	1236	1236	1236	0
481	20250328	130300	16244109	1236	1236	1236	1236	0
482	20250328	130200	16244109	1236	1236	1236	1236	0
483	20250328	130100	16244109	1236	1236	1236	1236	0
484	20250328	130000	16244109	1236	1236	1236	1236	0
485	20250328	125900	16244109	1236	1236	1236	1236	0
486	20250328	125800	16244109	1236	1236	1236	1236	0
487	20250328	125700	16244109	1236	1236	1236	1236	0
488	20250328	125600	16244109	1236	1236	1236	1236	0
489	20250328	125500	16244109	1236	1236	1236	1236	0
490	20250328	125400	16244109	1236	1236	1236	1236	0
491	20250328	125300	16244109	1236	1236	1236	1236	0
492	20250328	125200	16244109	1236	1236	1236	1236	0
493	20250328	125100	16244109	1236	1236	1236	1236	75
494	20250328	125000	16151409	1240	1240	1240	1240	0
495	20250328	124900	16151409	1240	1240	1240	1240	0
496	20250328	124800	16151409	1240	1240	1240	1240	483
497	20250328	124700	15552489	1240	1240	1240	1240	0
498	20250328	124600	15552489	1240	1240	1240	1240	0
499	20250328	124500	15552489	1240	1240	1240	1240	0
500	20250328	124400	15552489	1240	1240	1240	1240	0
501	20250328	124300	15552489	1240	1240	1240	1240	0
502	20250328	124200	15552489	1240	1240	1240	1240	215
503	20250328	124100	15285889	1240	1240	1240	1240	0
504	20250328	124000	15285889	1240	1240	1240	1240	0
505	20250328	123900	15285889	1240	1240	1240	1240	0
506	20250328	123800	15285889	1240	1240	1240	1240	0
507	20250328	123700	15285889	1240	1240	1240	1240	0
508	20250328	123600	15285889	1240	1240	1240	1240	0
509	20250328	123500	15285889	1240	1240	1240	1240	0
510	20250328	123400	15285889	1240	1240	1240	1240	10
511	20250328	123300	15273489	1241	1241	1241	1241	0
512	20250328	123200	15273489	1241	1241	1241	1241	0
513	20250328	123100	15273489	1241	1241	1241	1241	0
514	20250328	123000	15273489	1241	1241	1241	1241	0
515	20250328	122900	15273489	1241	1241	1241	1241	5
516	20250328	122800	15267284	1241	1241	1241	1241	0
517	20250328	122700	15267284	1241	1241	1241	1241	1
518	20250328	122600	15266043	1241	1241	1241	1241	0
519	20250328	122500	15266043	1241	1241	1241	1241	0
520	20250328	122400	15266043	1241	1241	1241	1241	0
521	20250328	122300	15266043	1241	1241	1241	1241	0
522	20250328	122200	15266043	1241	1241	1241	1241	0
523	20250328	122100	15266043	1241	1241	1241	1241	0
524	20250328	122000	15266043	1241	1241	1241	1241	0
525	20250328	121900	15266043	1241	1241	1241	1241	0
526	20250328	121800	15266043	1241	1241	1241	1241	0
527	20250328	121700	15266043	1241	1241	1241	1241	1
528	20250328	121600	15264802	1241	1241	1241	1241	0
529	20250328	121500	15264802	1241	1241	1241	1241	10
530	20250328	121400	15252392	1241	1241	1241	1241	0
531	20250328	121300	15252392	1241	1241	1241	1241	0
532	20250328	121200	15252392	1241	1241	1241	1241	0
533	20250328	121100	15252392	1241	1241	1241	1241	0
534	20250328	121000	15252392	1241	1240	1241	1240	30
535	20250328	120900	15215163	1241	1241	1241	1241	40
536	20250328	120800	15165523	1241	1241	1241	1241	0
537	20250328	120700	15165523	1241	1239	1241	1239	30
538	20250328	120600	15128321	1239	1239	1239	1239	0
539	20250328	120500	15128321	1239	1239	1239	1239	0
540	20250328	120400	15128321	1239	1239	1239	1239	0
541	20250328	120300	15128321	1239	1239	1239	1239	0
542	20250328	120200	15128321	1239	1239	1239	1239	0
543	20250328	120100	15128321	1239	1239	1239	1239	0
544	20250328	120000	15128321	1239	1239	1239	1239	0
545	20250328	115900	15128321	1239	1239	1239	1239	0
546	20250328	115800	15128321	1239	1239	1239	1239	0
547	20250328	115700	15128321	1239	1239	1239	1239	30
548	20250328	115600	15091151	1241	1241	1241	1241	123
549	20250328	115500	14938508	1241	1241	1241	1241	0
550	20250328	115400	14938508	1241	1241	1241	1241	4
551	20250328	115300	14933544	1241	1241	1241	1241	0
552	20250328	115200	14933544	1241	1241	1241	1241	30
553	20250328	115100	14896314	1241	1241	1241	1241	0
554	20250328	115000	14896314	1241	1241	1241	1241	1
555	20250328	114900	14895073	1241	1241	1241	1241	0
556	20250328	114800	14895073	1241	1241	1241	1241	0
557	20250328	114700	14895073	1241	1241	1241	1241	0
558	20250328	114600	14895073	1241	1241	1241	1241	0
559	20250328	114500	14895073	1241	1241	1241	1241	0
560	20250328	114400	14895073	1241	1241	1241	1241	0
561	20250328	114300	14895073	1241	1241	1241	1241	1
562	20250328	114200	14893832	1237	1237	1237	1237	0
563	20250328	114100	14893832	1237	1237	1237	1237	0
564	20250328	114000	14893832	1237	1237	1237	1237	25
565	20250328	113900	14862907	1237	1237	1237	1237	0
566	20250328	113800	14862907	1237	1237	1237	1237	0
567	20250328	113700	14862907	1237	1237	1237	1237	0
568	20250328	113600	14862907	1237	1237	1237	1237	0
569	20250328	113500	14862907	1237	1237	1237	1237	0
570	20250328	113400	14862907	1237	1237	1237	1237	600
571	20250328	113300	14120707	1242	1242	1242	1242	0
572	20250328	113200	14120707	1242	1242	1242	1242	0
573	20250328	113100	14120707	1242	1242	1242	1242	0
574	20250328	113000	14120707	1242	1242	1242	1242	0
575	20250328	112900	14120707	1242	1242	1242	1242	0
576	20250328	112800	14120707	1242	1242	1242	1242	0
577	20250328	112700	14120707	1242	1242	1242	1242	0
578	20250328	112600	14120707	1242	1242	1242	1242	0
579	20250328	112500	14120707	1242	1242	1242	1242	0
580	20250328	112400	14120707	1242	1242	1242	1242	0
581	20250328	112300	14120707	1242	1242	1242	1242	0
582	20250328	112200	14120707	1242	1242	1242	1242	0
583	20250328	112100	14120707	1242	1242	1242	1242	0
584	20250328	112000	14120707	1242	1242	1242	1242	11
585	20250328	111900	14107045	1236	1236	1236	1236	0
586	20250328	111800	14107045	1236	1236	1236	1236	0
587	20250328	111700	14107045	1236	1236	1236	1236	0
588	20250328	111600	14107045	1236	1236	1236	1236	0
589	20250328	111500	14107045	1236	1236	1236	1236	0
590	20250328	111400	14107045	1236	1236	1236	1236	0
591	20250328	111300	14107045	1236	1236	1236	1236	0
592	20250328	111200	14107045	1236	1236	1236	1236	0
593	20250328	111100	14107045	1236	1236	1236	1236	0
594	20250328	111000	14107045	1236	1236	1236	1236	0
595	20250328	110900	14107045	1236	1236	1236	1236	0
596	20250328	110800	14107045	1236	1235	1236	1234	918
597	20250328	110700	12973422	1236	1236	1236	1236	0
598	20250328	110600	12973422	1236	1236	1236	1236	0
599	20250328	110500	12973422	1236	1236	1236	1236	819
600	20250328	110400	11961138	1237	1238	1238	1237	797
601	20250328	110300	10975196	1238	1238	1238	1238	0
602	20250328	110200	10975196	1238	1238	1238	1238	0
603	20250328	110100	10975196	1238	1238	1238	1238	0
604	20250328	110000	10975196	1238	1238	1238	1238	0
605	20250328	105900	10975196	1238	1238	1238	1238	0
606	20250328	105800	10975196	1238	1238	1238	1238	0
607	20250328	105700	10975196	1238	1238	1238	1238	0
608	20250328	105600	10975196	1238	1238	1238	1238	0
609	20250328	105500	10975196	1238	1238	1238	1238	0
610	20250328	105400	10975196	1238	1238	1238	1238	0
611	20250328	105300	10975196	1238	1238	1238	1238	57
612	20250328	105200	10904630	1237	1238	1238	1237	200
613	20250328	105100	10657171	1238	1243	1243	1238	2
614	20250328	105000	10654690	1237	1237	1237	1237	0
615	20250328	104900	10654690	1237	1237	1237	1237	0
616	20250328	104800	10654690	1237	1237	1237	1237	0
617	20250328	104700	10654690	1237	1237	1237	1237	0
618	20250328	104600	10654690	1237	1237	1237	1237	0
619	20250328	104500	10654690	1237	1237	1237	1237	0
620	20250328	104400	10654690	1237	1237	1237	1237	0
621	20250328	104300	10654690	1237	1237	1237	1237	1
622	20250328	104200	10653453	1243	1242	1243	1242	200
623	20250328	104100	10404870	1242	1242	1242	1242	7
624	20250328	104000	10396176	1242	1242	1242	1242	200
625	20250328	103900	10147776	1242	1242	1242	1242	0
626	20250328	103800	10147776	1242	1242	1242	1242	0
627	20250328	103700	10147776	1242	1242	1242	1242	0
628	20250328	103600	10147776	1242	1242	1242	1242	0
629	20250328	103500	10147776	1242	1242	1242	1242	1
630	20250328	103400	10146534	1239	1239	1239	1239	0
631	20250328	103300	10146534	1239	1239	1239	1239	134
632	20250328	103200	9980508	1242	1242	1242	1242	0
633	20250328	103100	9980508	1242	1242	1242	1242	0
634	20250328	103000	9980508	1242	1242	1242	1242	0
635	20250328	102900	9980508	1242	1242	1242	1242	1
636	20250328	102800	9979266	1242	1242	1242	1242	0
637	20250328	102700	9979266	1242	1242	1242	1242	0
638	20250328	102600	9979266	1242	1242	1242	1242	5
639	20250328	102500	9973056	1242	1242	1242	1242	0
640	20250328	102400	9973056	1242	1242	1242	1242	1
641	20250328	102300	9971814	1242	1242	1242	1242	0
642	20250328	102200	9971814	1242	1242	1242	1242	0
643	20250328	102100	9971814	1242	1242	1242	1242	2
644	20250328	102000	9969330	1242	1242	1242	1242	1
645	20250328	101900	9968088	1243	1243	1243	1243	1
646	20250328	101800	9966845	1243	1243	1243	1243	0
647	20250328	101700	9966845	1243	1243	1243	1243	1
648	20250328	101600	9965602	1234	1234	1234	1234	0
649	20250328	101500	9965602	1234	1234	1234	1234	0
650	20250328	101400	9965602	1234	1234	1234	1234	0
651	20250328	101300	9965602	1234	1234	1234	1234	0
652	20250328	101200	9965602	1234	1234	1234	1234	0
653	20250328	101100	9965602	1234	1234	1234	1234	0
654	20250328	101000	9965602	1234	1234	1234	1234	0
655	20250328	100900	9965602	1234	1234	1234	1234	0
656	20250328	100800	9965602	1234	1234	1234	1234	0
657	20250328	100700	9965602	1234	1234	1234	1234	0
658	20250328	100600	9965602	1234	1234	1234	1234	627
659	20250328	100500	9191884	1234	1234	1234	1234	0
660	20250328	100400	9191884	1234	1234	1234	1234	0
661	20250328	100300	9191884	1234	1234	1234	1234	0
662	20250328	100200	9191884	1234	1234	1234	1234	0
663	20250328	100100	9191884	1234	1234	1234	1234	0
664	20250328	100000	9191884	1234	1234	1234	1234	0
665	20250328	095900	9191884	1234	1234	1234	1234	0
666	20250328	095800	9191884	1234	1235	1235	1234	927
667	20250328	095700	8047329	1242	1242	1242	1242	1
668	20250328	095600	8046087	1242	1242	1242	1242	0
669	20250328	095500	8046087	1242	1242	1242	1242	0
670	20250328	095400	8046087	1242	1242	1242	1242	0
671	20250328	095300	8046087	1242	1242	1242	1242	0
672	20250328	095200	8046087	1242	1242	1242	1242	201
673	20250328	095100	7796445	1235	1235	1235	1235	0
674	20250328	095000	7796445	1235	1235	1235	1235	197
675	20250328	094900	7553150	1242	1235	1242	1235	51
676	20250328	094800	7490158	1235	1235	1235	1235	100
677	20250328	094700	7366658	1242	1242	1242	1242	14
678	20250328	094600	7349270	1242	1241	1242	1235	38
679	20250328	094500	7302271	1242	1235	1242	1235	40
680	20250328	094400	7252649	1234	1234	1234	1234	0
681	20250328	094300	7252649	1234	1234	1234	1234	0
682	20250328	094200	7252649	1234	1234	1234	1234	0
683	20250328	094100	7252649	1234	1234	1234	1234	0
684	20250328	094000	7252649	1234	1234	1234	1234	0
685	20250328	093900	7252649	1234	1234	1234	1234	0
686	20250328	093800	7252649	1234	1234	1234	1234	0
687	20250328	093700	7252649	1234	1234	1234	1234	0
688	20250328	093600	7252649	1234	1234	1234	1234	0
689	20250328	093500	7252649	1234	1235	1235	1234	2902
690	20250328	093400	3668731	1235	1236	1236	1235	539
691	20250328	093300	3002683	1241	1241	1241	1241	7
692	20250328	093200	2993996	1238	1238	1238	1238	0
693	20250328	093100	2993996	1238	1238	1238	1238	0
694	20250328	093000	2993996	1238	1238	1238	1238	0
695	20250328	092900	2993996	1238	1238	1238	1238	16
696	20250328	092800	2974188	1236	1236	1236	1236	0
697	20250328	092700	2974188	1236	1236	1236	1236	0
698	20250328	092600	2974188	1236	1236	1236	1236	0
699	20250328	092500	2974188	1236	1236	1236	1236	0
700	20250328	092400	2974188	1236	1236	1236	1236	1
701	20250328	092300	2972952	1239	1239	1239	1239	0
702	20250328	092200	2972952	1239	1242	1242	1239	101
703	20250328	092100	2847513	1243	1243	1243	1243	0
704	20250328	092000	2847513	1243	1244	1244	1243	22
705	20250328	091900	2820166	1236	1236	1236	1236	382
706	20250328	091800	2348014	1237	1237	1237	1237	37
707	20250328	091700	2302245	1248	1248	1248	1248	0
708	20250328	091600	2302245	1248	1248	1248	1248	0
709	20250328	091500	2302245	1248	1248	1248	1248	0
710	20250328	091400	2302245	1248	1246	1248	1246	100
711	20250328	091300	2177553	1247	1247	1247	1247	0
712	20250328	091200	2177553	1247	1247	1247	1247	0
713	20250328	091100	2177553	1247	1238	1247	1238	70
714	20250328	091000	2090848	1238	1238	1248	1236	681
715	20250328	090900	1248939	1239	1248	1250	1239	21
716	20250328	090800	1222712	1238	1238	1238	1238	0
717	20250328	090700	1222712	1238	1238	1238	1238	0
718	20250328	090600	1222712	1238	1238	1238	1238	0
719	20250328	090500	1222712	1238	1238	1238	1238	3
720	20250328	090400	1218998	1237	1237	1237	1237	0
721	20250328	090300	1218998	1237	1237	1237	1237	12
722	20250328	090200	1204154	1238	1245	1252	1238	15
723	20250328	090100	1185554	1258	1238	1258	1237	917
724	20250328	090000	43435	1241	1241	1241	1241	35