KissMeData/026910/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	191100	14319185	1862	1862	1862	1862	2050
3	20250327	191000	14319185	1862	1862	1862	1862	0
4	20250327	190900	14319185	1862	1862	1862	1862	0
5	20250327	190800	14319185	1862	1862	1862	1862	0
6	20250327	190700	14319185	1862	1862	1862	1862	0
7	20250327	190600	14319185	1862	1862	1862	1862	0
8	20250327	190500	14319185	1862	1862	1862	1862	0
9	20250327	190400	14319185	1862	1862	1862	1862	0
10	20250327	190300	14319185	1862	1862	1862	1862	0
11	20250327	190200	14319185	1862	1862	1862	1862	0
12	20250327	190100	14319185	1862	1862	1862	1862	0
13	20250327	190000	14319185	1862	1862	1862	1862	0
14	20250327	185900	14319185	1862	1862	1862	1862	0
15	20250327	185800	14319185	1862	1862	1862	1862	0
16	20250327	185700	14319185	1862	1862	1862	1862	0
17	20250327	185600	14319185	1862	1862	1862	1862	0
18	20250327	185500	14319185	1862	1862	1862	1862	0
19	20250327	185400	14319185	1862	1862	1862	1862	0
20	20250327	185300	14319185	1862	1862	1862	1862	0
21	20250327	185200	14319185	1862	1862	1862	1862	0
22	20250327	185100	14319185	1862	1862	1862	1862	0
23	20250327	185000	14319185	1862	1862	1862	1862	0
24	20250327	184900	14319185	1862	1862	1862	1862	0
25	20250327	184800	14319185	1862	1862	1862	1862	0
26	20250327	184700	14319185	1862	1862	1862	1862	0
27	20250327	184600	14319185	1862	1862	1862	1862	0
28	20250327	184500	14319185	1862	1862	1862	1862	0
29	20250327	184400	14319185	1862	1862	1862	1862	0
30	20250327	184300	14319185	1862	1862	1862	1862	0
31	20250327	184200	14319185	1862	1862	1862	1862	0
32	20250327	184100	14319185	1862	1862	1862	1862	2050
33	20250327	184000	14319185	1862	1862	1862	1862	0
34	20250327	183900	14319185	1862	1862	1862	1862	0
35	20250327	183800	14319185	1862	1862	1862	1862	0
36	20250327	183700	14319185	1862	1862	1862	1862	0
37	20250327	183600	14319185	1862	1862	1862	1862	0
38	20250327	183500	14319185	1862	1862	1862	1862	0
39	20250327	183400	14319185	1862	1862	1862	1862	0
40	20250327	183300	14319185	1862	1862	1862	1862	0
41	20250327	183200	14319185	1862	1862	1862	1862	0
42	20250327	183100	14319185	1862	1862	1862	1862	0
43	20250327	183000	14319185	1862	1862	1862	1862	0
44	20250327	182900	14319185	1862	1862	1862	1862	0
45	20250327	182800	14319185	1862	1862	1862	1862	0
46	20250327	182700	14319185	1862	1862	1862	1862	0
47	20250327	182600	14319185	1862	1862	1862	1862	0
48	20250327	182500	14319185	1862	1862	1862	1862	0
49	20250327	182400	14319185	1862	1862	1862	1862	0
50	20250327	182300	14319185	1862	1862	1862	1862	0
51	20250327	182200	14319185	1862	1862	1862	1862	0
52	20250327	182100	14319185	1862	1862	1862	1862	0
53	20250327	182000	14319185	1862	1862	1862	1862	0
54	20250327	181900	14319185	1862	1862	1862	1862	0
55	20250327	181800	14319185	1862	1862	1862	1862	0
56	20250327	181700	14319185	1862	1862	1862	1862	0
57	20250327	181600	14319185	1862	1862	1862	1862	0
58	20250327	181500	14319185	1862	1862	1862	1862	0
59	20250327	181400	14319185	1862	1862	1862	1862	0
60	20250327	181300	14319185	1862	1862	1862	1862	0
61	20250327	181200	14319185	1862	1862	1862	1862	0
62	20250327	181100	14319185	1862	1862	1862	1862	2050
63	20250327	181000	14319185	1862	1862	1862	1862	0
64	20250327	180900	14319185	1862	1862	1862	1862	0
65	20250327	180800	14319185	1862	1862	1862	1862	0
66	20250327	180700	14319185	1862	1862	1862	1862	0
67	20250327	180600	14319185	1862	1862	1862	1862	0
68	20250327	180500	14319185	1862	1862	1862	1862	0
69	20250327	180400	14319185	1862	1862	1862	1862	0
70	20250327	180300	14319185	1862	1862	1862	1862	0
71	20250327	180200	14319185	1862	1862	1862	1862	0
72	20250327	180100	14319185	1862	1862	1862	1862	0
73	20250327	180000	14319185	1862	1862	1862	1862	0
74	20250327	175900	14319185	1862	1862	1862	1862	0
75	20250327	175800	14319185	1862	1862	1862	1862	0
76	20250327	175700	14319185	1862	1862	1862	1862	0
77	20250327	175600	14319185	1862	1862	1862	1862	0
78	20250327	175500	14319185	1862	1862	1862	1862	0
79	20250327	175400	14319185	1862	1862	1862	1862	0
80	20250327	175300	14319185	1862	1862	1862	1862	0
81	20250327	175200	14319185	1862	1862	1862	1862	0
82	20250327	175100	14319185	1862	1862	1862	1862	0
83	20250327	175000	14319185	1862	1862	1862	1862	0
84	20250327	174900	14319185	1862	1862	1862	1862	0
85	20250327	174800	14319185	1862	1862	1862	1862	0
86	20250327	174700	14319185	1862	1862	1862	1862	0
87	20250327	174600	14319185	1862	1862	1862	1862	0
88	20250327	174500	14319185	1862	1862	1862	1862	0
89	20250327	174400	14319185	1862	1862	1862	1862	0
90	20250327	174300	14319185	1862	1862	1862	1862	0
91	20250327	174200	14319185	1862	1862	1862	1862	0
92	20250327	174100	14319185	1862	1862	1862	1862	2050
93	20250327	174000	14319185	1862	1862	1862	1862	0
94	20250327	173900	14319185	1862	1862	1862	1862	0
95	20250327	173800	14319185	1862	1862	1862	1862	0
96	20250327	173700	14319185	1862	1862	1862	1862	0
97	20250327	173600	14319185	1862	1862	1862	1862	0
98	20250327	173500	14319185	1862	1862	1862	1862	0
99	20250327	173400	14319185	1862	1862	1862	1862	0
100	20250327	173300	14319185	1862	1862	1862	1862	0
101	20250327	173200	14319185	1862	1862	1862	1862	0
102	20250327	173100	14319185	1862	1862	1862	1862	0
103	20250327	173000	14319185	1862	1862	1862	1862	0
104	20250327	172900	14319185	1862	1862	1862	1862	0
105	20250327	172800	14319185	1862	1862	1862	1862	0
106	20250327	172700	14319185	1862	1862	1862	1862	0
107	20250327	172600	14319185	1862	1862	1862	1862	0
108	20250327	172500	14319185	1862	1862	1862	1862	0
109	20250327	172400	14319185	1862	1862	1862	1862	0
110	20250327	172300	14319185	1862	1862	1862	1862	0
111	20250327	172200	14319185	1862	1862	1862	1862	0
112	20250327	172100	14319185	1862	1862	1862	1862	0
113	20250327	172000	14319185	1862	1862	1862	1862	0
114	20250327	171900	14319185	1862	1862	1862	1862	0
115	20250327	171800	14319185	1862	1862	1862	1862	0
116	20250327	171700	14319185	1862	1862	1862	1862	0
117	20250327	171600	14319185	1862	1862	1862	1862	0
118	20250327	171500	14319185	1862	1862	1862	1862	0
119	20250327	171400	14319185	1862	1862	1862	1862	0
120	20250327	171300	14319185	1862	1862	1862	1862	0
121	20250327	171200	14319185	1862	1862	1862	1862	0
122	20250327	171100	14319185	1862	1862	1862	1862	2050
123	20250327	171000	14319185	1862	1862	1862	1862	0
124	20250327	170900	14319185	1862	1862	1862	1862	0
125	20250327	170800	14319185	1862	1862	1862	1862	0
126	20250327	170700	14319185	1862	1862	1862	1862	0
127	20250327	170600	14319185	1862	1862	1862	1862	0
128	20250327	170500	14319185	1862	1862	1862	1862	0
129	20250327	170400	14319185	1862	1862	1862	1862	0
130	20250327	170300	14319185	1862	1862	1862	1862	0
131	20250327	170200	14319185	1862	1862	1862	1862	0
132	20250327	170100	14319185	1862	1862	1862	1862	0
133	20250327	170000	14319185	1862	1862	1862	1862	0
134	20250327	165900	14319185	1862	1862	1862	1862	0
135	20250327	165800	14319185	1862	1862	1862	1862	0
136	20250327	165700	14319185	1862	1862	1862	1862	0
137	20250327	165600	14319185	1862	1862	1862	1862	0
138	20250327	165500	14319185	1862	1862	1862	1862	0
139	20250327	165400	14319185	1862	1862	1862	1862	0
140	20250327	165300	14319185	1862	1862	1862	1862	0
141	20250327	165200	14319185	1862	1862	1862	1862	0
142	20250327	165100	14319185	1862	1862	1862	1862	0
143	20250327	165000	14319185	1862	1862	1862	1862	0
144	20250327	164900	14319185	1862	1862	1862	1862	0
145	20250327	164800	14319185	1862	1862	1862	1862	0
146	20250327	164700	14319185	1862	1862	1862	1862	0
147	20250327	164600	14319185	1862	1862	1862	1862	0
148	20250327	164500	14319185	1862	1862	1862	1862	0
149	20250327	164400	14319185	1862	1862	1862	1862	0
150	20250327	164300	14319185	1862	1862	1862	1862	0
151	20250327	164200	14319185	1862	1862	1862	1862	0
152	20250327	164100	14319185	1862	1862	1862	1862	2050
153	20250327	164000	14319185	1862	1862	1862	1862	0
154	20250327	163900	14319185	1862	1862	1862	1862	0
155	20250327	163800	14319185	1862	1862	1862	1862	0
156	20250327	163700	14319185	1862	1862	1862	1862	0
157	20250327	163600	14319185	1862	1862	1862	1862	0
158	20250327	163500	14319185	1862	1862	1862	1862	0
159	20250327	163400	14319185	1862	1862	1862	1862	0
160	20250327	163300	14319185	1862	1862	1862	1862	0
161	20250327	163200	14319185	1862	1862	1862	1862	0
162	20250327	163100	14319185	1862	1862	1862	1862	0
163	20250327	163000	14319185	1862	1862	1862	1862	0
164	20250327	162900	14319185	1862	1862	1862	1862	0
165	20250327	162800	14319185	1862	1862	1862	1862	0
166	20250327	162700	14319185	1862	1862	1862	1862	0
167	20250327	162600	14319185	1862	1862	1862	1862	0
168	20250327	162500	14319185	1862	1862	1862	1862	0
169	20250327	162400	14319185	1862	1862	1862	1862	0
170	20250327	162300	14319185	1862	1862	1862	1862	0
171	20250327	162200	14319185	1862	1862	1862	1862	0
172	20250327	162100	14319185	1862	1862	1862	1862	0
173	20250327	162000	14319185	1862	1862	1862	1862	0
174	20250327	161900	14319185	1862	1862	1862	1862	0
175	20250327	161800	14319185	1862	1862	1862	1862	0
176	20250327	161700	14319185	1862	1862	1862	1862	0
177	20250327	161600	14319185	1862	1862	1862	1862	0
178	20250327	161500	14319185	1862	1862	1862	1862	0
179	20250327	161400	14319185	1862	1862	1862	1862	0
180	20250327	161300	14319185	1862	1862	1862	1862	0
181	20250327	161200	14319185	1862	1862	1862	1862	0
182	20250327	161100	14319185	1862	1862	1862	1862	2050
183	20250327	161000	14319185	1862	1862	1862	1862	0
184	20250327	160900	14319185	1862	1862	1862	1862	0
185	20250327	160800	14319185	1862	1862	1862	1862	0
186	20250327	160700	14319185	1862	1862	1862	1862	0
187	20250327	160600	14319185	1862	1862	1862	1862	0
188	20250327	160500	14319185	1862	1862	1862	1862	0
189	20250327	160400	14319185	1862	1862	1862	1862	0
190	20250327	160300	14319185	1862	1862	1862	1862	0
191	20250327	160200	14319185	1862	1862	1862	1862	0
192	20250327	160100	14319185	1862	1862	1862	1862	0
193	20250327	160000	14319185	1862	1862	1862	1862	0
194	20250327	155900	14319185	1862	1862	1862	1862	0
195	20250327	155800	14319185	1862	1862	1862	1862	0
196	20250327	155700	14319185	1862	1862	1862	1862	0
197	20250327	155600	14319185	1862	1862	1862	1862	0
198	20250327	155500	14319185	1862	1862	1862	1862	0
199	20250327	155400	14319185	1862	1862	1862	1862	0
200	20250327	155300	14319185	1862	1862	1862	1862	0
201	20250327	155200	14319185	1862	1862	1862	1862	0
202	20250327	155100	14319185	1862	1862	1862	1862	0
203	20250327	155000	14319185	1862	1862	1862	1862	0
204	20250327	154900	14319185	1862	1862	1862	1862	0
205	20250327	154800	14319185	1862	1862	1862	1862	0
206	20250327	154700	14319185	1862	1862	1862	1862	0
207	20250327	154600	14319185	1862	1862	1862	1862	0
208	20250327	154500	14319185	1862	1862	1862	1862	0
209	20250327	154400	14319185	1862	1862	1862	1862	0
210	20250327	154300	14319185	1862	1862	1862	1862	0
211	20250327	154200	14319185	1862	1862	1862	1862	0
212	20250327	154100	14319185	1862	1862	1862	1862	2050
213	20250327	154000	14319185	1862	1862	1862	1862	0
214	20250327	153900	14319185	1862	1862	1862	1862	0
215	20250327	153800	14319185	1862	1862	1862	1862	0
216	20250327	153700	14319185	1862	1862	1862	1862	0
217	20250327	153600	14319185	1862	1862	1862	1862	0
218	20250327	153500	14319185	1862	1862	1862	1862	0
219	20250327	153400	14319185	1862	1862	1862	1862	0
220	20250327	153300	14319185	1862	1862	1862	1862	0
221	20250327	153200	14319185	1862	1862	1862	1862	0
222	20250327	153100	14319185	1862	1862	1862	1862	0
223	20250327	153000	14319185	1862	1862	1862	1862	2050
224	20250327	152900	10502085	1862	1862	1862	1862	0
225	20250327	152800	10502085	1862	1862	1862	1862	0
226	20250327	152700	10502085	1862	1862	1862	1862	0
227	20250327	152600	10502085	1862	1862	1862	1862	0
228	20250327	152500	10502085	1862	1862	1862	1862	0
229	20250327	152400	10502085	1862	1862	1862	1862	0
230	20250327	152300	10502085	1862	1862	1862	1862	0
231	20250327	152200	10502085	1862	1862	1862	1862	0
232	20250327	152100	10502085	1862	1862	1862	1862	0
233	20250327	152000	10502085	1862	1862	1862	1862	0
234	20250327	151900	10502085	1862	1862	1862	1862	0
235	20250327	151800	10502085	1862	1862	1862	1862	0
236	20250327	151700	10502085	1862	1863	1863	1862	450
237	20250327	151600	9664142	1879	1879	1879	1879	0
238	20250327	151500	9664142	1879	1879	1879	1879	0
239	20250327	151400	9664142	1879	1879	1879	1879	0
240	20250327	151300	9664142	1879	1879	1879	1879	0
241	20250327	151200	9664142	1879	1879	1879	1879	0
242	20250327	151100	9664142	1879	1879	1879	1879	0
243	20250327	151000	9664142	1879	1879	1879	1879	0
244	20250327	150900	9664142	1879	1879	1879	1879	0
245	20250327	150800	9664142	1879	1879	1879	1879	0
246	20250327	150700	9664142	1879	1879	1879	1879	0
247	20250327	150600	9664142	1879	1879	1879	1879	0
248	20250327	150500	9664142	1879	1879	1879	1879	0
249	20250327	150400	9664142	1879	1879	1879	1879	0
250	20250327	150300	9664142	1879	1879	1879	1879	0
251	20250327	150200	9664142	1879	1879	1879	1879	0
252	20250327	150100	9664142	1879	1879	1879	1879	0
253	20250327	150000	9664142	1879	1879	1879	1879	0
254	20250327	145900	9664142	1879	1879	1879	1879	0
255	20250327	145800	9664142	1879	1879	1879	1879	0
256	20250327	145700	9664142	1879	1879	1879	1879	0
257	20250327	145600	9664142	1879	1879	1879	1879	0
258	20250327	145500	9664142	1879	1879	1879	1879	0
259	20250327	145400	9664142	1879	1879	1879	1879	0
260	20250327	145300	9664142	1879	1879	1879	1879	0
261	20250327	145200	9664142	1879	1879	1879	1879	0
262	20250327	145100	9664142	1879	1879	1879	1879	0
263	20250327	145000	9664142	1879	1879	1879	1879	0
264	20250327	144900	9664142	1879	1879	1879	1879	0
265	20250327	144800	9664142	1879	1879	1879	1879	0
266	20250327	144700	9664142	1879	1879	1879	1879	0
267	20250327	144600	9664142	1879	1879	1879	1879	0
268	20250327	144500	9664142	1879	1879	1879	1879	0
269	20250327	144400	9664142	1879	1879	1879	1879	1
270	20250327	144300	9662263	1862	1862	1862	1862	0
271	20250327	144200	9662263	1862	1862	1862	1862	0
272	20250327	144100	9662263	1862	1862	1862	1862	0
273	20250327	144000	9662263	1862	1862	1862	1862	0
274	20250327	143900	9662263	1862	1862	1862	1862	0
275	20250327	143800	9662263	1862	1862	1862	1862	114
276	20250327	143700	9449995	1862	1862	1862	1862	186
277	20250327	143600	9103663	1884	1884	1884	1884	0
278	20250327	143500	9103663	1884	1884	1884	1884	0
279	20250327	143400	9103663	1884	1884	1884	1884	0
280	20250327	143300	9103663	1884	1884	1884	1884	0
281	20250327	143200	9103663	1884	1884	1884	1884	0
282	20250327	143100	9103663	1884	1884	1884	1884	0
283	20250327	143000	9103663	1884	1884	1884	1884	0
284	20250327	142900	9103663	1884	1884	1884	1884	0
285	20250327	142800	9103663	1884	1884	1884	1884	0
286	20250327	142700	9103663	1884	1884	1884	1884	0
287	20250327	142600	9103663	1884	1884	1884	1884	0
288	20250327	142500	9103663	1884	1884	1884	1884	0
289	20250327	142400	9103663	1884	1884	1884	1884	0
290	20250327	142300	9103663	1884	1884	1884	1884	0
291	20250327	142200	9103663	1884	1884	1884	1884	0
292	20250327	142100	9103663	1884	1884	1884	1884	0
293	20250327	142000	9103663	1884	1884	1884	1884	0
294	20250327	141900	9103663	1884	1884	1884	1884	0
295	20250327	141800	9103663	1884	1884	1884	1884	0
296	20250327	141700	9103663	1884	1884	1884	1884	0
297	20250327	141600	9103663	1884	1884	1884	1884	0
298	20250327	141500	9103663	1884	1884	1884	1884	0
299	20250327	141400	9103663	1884	1884	1884	1884	0
300	20250327	141300	9103663	1884	1884	1884	1884	50
301	20250327	141200	9009463	1861	1861	1861	1861	0
302	20250327	141100	9009463	1861	1861	1861	1861	0
303	20250327	141000	9009463	1861	1861	1861	1861	0
304	20250327	140900	9009463	1861	1861	1861	1861	0
305	20250327	140800	9009463	1861	1861	1861	1861	0
306	20250327	140700	9009463	1861	1861	1861	1861	0
307	20250327	140600	9009463	1861	1861	1861	1861	0
308	20250327	140500	9009463	1861	1861	1861	1861	0
309	20250327	140400	9009463	1861	1861	1861	1861	0
310	20250327	140300	9009463	1861	1861	1861	1861	0
311	20250327	140200	9009463	1861	1861	1861	1861	0
312	20250327	140100	9009463	1861	1861	1861	1861	0
313	20250327	140000	9009463	1861	1861	1861	1861	0
314	20250327	135900	9009463	1861	1861	1861	1861	0
315	20250327	135800	9009463	1861	1861	1861	1861	0
316	20250327	135700	9009463	1861	1861	1861	1861	0
317	20250327	135600	9009463	1861	1861	1861	1861	0
318	20250327	135500	9009463	1861	1861	1861	1861	0
319	20250327	135400	9009463	1861	1861	1861	1861	0
320	20250327	135300	9009463	1861	1861	1861	1861	0
321	20250327	135200	9009463	1861	1861	1861	1861	0
322	20250327	135100	9009463	1861	1861	1861	1861	0
323	20250327	135000	9009463	1861	1861	1861	1861	0
324	20250327	134900	9009463	1861	1861	1861	1861	0
325	20250327	134800	9009463	1861	1861	1861	1861	0
326	20250327	134700	9009463	1861	1861	1861	1861	0
327	20250327	134600	9009463	1861	1861	1861	1861	0
328	20250327	134500	9009463	1861	1861	1861	1861	0
329	20250327	134400	9009463	1861	1861	1861	1861	0
330	20250327	134300	9009463	1861	1861	1861	1861	0
331	20250327	134200	9009463	1861	1861	1861	1861	0
332	20250327	134100	9009463	1861	1861	1861	1861	0
333	20250327	134000	9009463	1861	1861	1861	1861	0
334	20250327	133900	9009463	1861	1861	1861	1861	0
335	20250327	133800	9009463	1861	1861	1861	1861	0
336	20250327	133700	9009463	1861	1861	1861	1861	0
337	20250327	133600	9009463	1861	1861	1861	1861	0
338	20250327	133500	9009463	1861	1861	1861	1861	0
339	20250327	133400	9009463	1861	1861	1861	1861	0
340	20250327	133300	9009463	1861	1861	1861	1861	0
341	20250327	133200	9009463	1861	1861	1861	1861	0
342	20250327	133100	9009463	1861	1861	1861	1861	0
343	20250327	133000	9009463	1861	1861	1861	1861	0
344	20250327	132900	9009463	1861	1861	1861	1861	0
345	20250327	132800	9009463	1861	1861	1861	1861	0
346	20250327	132700	9009463	1861	1861	1861	1861	0
347	20250327	132600	9009463	1861	1861	1861	1861	0
348	20250327	132500	9009463	1861	1861	1861	1861	0
349	20250327	132400	9009463	1861	1861	1861	1861	0
350	20250327	132300	9009463	1861	1861	1861	1861	0
351	20250327	132200	9009463	1861	1861	1861	1861	1
352	20250327	132100	9007602	1879	1879	1879	1879	0
353	20250327	132000	9007602	1879	1879	1879	1879	0
354	20250327	131900	9007602	1879	1879	1879	1879	0
355	20250327	131800	9007602	1879	1879	1879	1879	0
356	20250327	131700	9007602	1879	1879	1879	1879	0
357	20250327	131600	9007602	1879	1879	1879	1879	0
358	20250327	131500	9007602	1879	1879	1879	1879	0
359	20250327	131400	9007602	1879	1879	1879	1879	0
360	20250327	131300	9007602	1879	1879	1879	1879	0
361	20250327	131200	9007602	1879	1879	1879	1879	0
362	20250327	131100	9007602	1879	1879	1879	1879	0
363	20250327	131000	9007602	1879	1879	1879	1879	0
364	20250327	130900	9007602	1879	1879	1879	1879	0
365	20250327	130800	9007602	1879	1879	1879	1879	0
366	20250327	130700	9007602	1879	1879	1879	1879	0
367	20250327	130600	9007602	1879	1879	1879	1879	0
368	20250327	130500	9007602	1879	1879	1879	1879	0
369	20250327	130400	9007602	1879	1879	1879	1879	0
370	20250327	130300	9007602	1879	1879	1879	1879	0
371	20250327	130200	9007602	1879	1879	1879	1879	0
372	20250327	130100	9007602	1879	1879	1879	1879	0
373	20250327	130000	9007602	1879	1879	1879	1879	0
374	20250327	125900	9007602	1879	1879	1879	1879	0
375	20250327	125800	9007602	1879	1879	1879	1879	0
376	20250327	125700	9007602	1879	1879	1879	1879	0
377	20250327	125600	9007602	1879	1879	1879	1879	0
378	20250327	125500	9007602	1879	1879	1879	1879	0
379	20250327	125400	9007602	1879	1879	1879	1879	0
380	20250327	125300	9007602	1879	1879	1879	1879	0
381	20250327	125200	9007602	1879	1879	1879	1879	0
382	20250327	125100	9007602	1879	1879	1879	1879	0
383	20250327	125000	9007602	1879	1879	1879	1879	0
384	20250327	124900	9007602	1879	1879	1879	1879	0
385	20250327	124800	9007602	1879	1879	1879	1879	0
386	20250327	124700	9007602	1879	1879	1879	1879	0
387	20250327	124600	9007602	1879	1879	1879	1879	0
388	20250327	124500	9007602	1879	1879	1879	1879	0
389	20250327	124400	9007602	1879	1879	1879	1879	0
390	20250327	124300	9007602	1879	1879	1879	1879	0
391	20250327	124200	9007602	1879	1879	1879	1879	0
392	20250327	124100	9007602	1879	1879	1879	1879	0
393	20250327	124000	9007602	1879	1879	1879	1879	0
394	20250327	123900	9007602	1879	1879	1879	1879	0
395	20250327	123800	9007602	1879	1879	1879	1879	0
396	20250327	123700	9007602	1879	1879	1879	1879	0
397	20250327	123600	9007602	1879	1879	1879	1879	0
398	20250327	123500	9007602	1879	1879	1879	1879	44
399	20250327	123400	8924926	1886	1886	1886	1886	0
400	20250327	123300	8924926	1886	1886	1886	1886	0
401	20250327	123200	8924926	1886	1888	1888	1886	8
402	20250327	123100	8909836	1892	1892	1892	1892	0
403	20250327	123000	8909836	1892	1892	1892	1892	0
404	20250327	122900	8909836	1892	1892	1892	1892	0
405	20250327	122800	8909836	1892	1892	1892	1892	0
406	20250327	122700	8909836	1892	1892	1892	1892	3
407	20250327	122600	8904160	1892	1892	1892	1892	0
408	20250327	122500	8904160	1892	1888	1892	1888	651
409	20250327	122400	7675068	1888	1888	1888	1888	0
410	20250327	122300	7675068	1888	1888	1888	1888	43
411	20250327	122200	7593884	1887	1887	1887	1887	0
412	20250327	122100	7593884	1887	1887	1887	1887	0
413	20250327	122000	7593884	1887	1887	1887	1887	0
414	20250327	121900	7593884	1887	1887	1887	1887	0
415	20250327	121800	7593884	1887	1887	1887	1887	0
416	20250327	121700	7593884	1887	1887	1887	1887	0
417	20250327	121600	7593884	1887	1887	1887	1887	0
418	20250327	121500	7593884	1887	1887	1887	1887	0
419	20250327	121400	7593884	1887	1887	1887	1887	0
420	20250327	121300	7593884	1887	1887	1887	1887	0
421	20250327	121200	7593884	1887	1887	1887	1887	0
422	20250327	121100	7593884	1887	1887	1887	1887	0
423	20250327	121000	7593884	1887	1887	1887	1887	0
424	20250327	120900	7593884	1887	1887	1887	1887	0
425	20250327	120800	7593884	1887	1887	1887	1887	0
426	20250327	120700	7593884	1887	1887	1887	1887	0
427	20250327	120600	7593884	1887	1887	1887	1887	0
428	20250327	120500	7593884	1887	1887	1887	1887	0
429	20250327	120400	7593884	1887	1887	1887	1887	0
430	20250327	120300	7593884	1887	1887	1887	1887	0
431	20250327	120200	7593884	1887	1887	1887	1887	0
432	20250327	120100	7593884	1887	1887	1887	1887	0
433	20250327	120000	7593884	1887	1887	1887	1887	0
434	20250327	115900	7593884	1887	1887	1887	1887	0
435	20250327	115800	7593884	1887	1887	1887	1887	0
436	20250327	115700	7593884	1887	1887	1887	1887	0
437	20250327	115600	7593884	1887	1887	1887	1887	0
438	20250327	115500	7593884	1887	1888	1888	1887	110
439	20250327	115400	7386308	1892	1892	1892	1892	0
440	20250327	115300	7386308	1892	1892	1892	1892	0
441	20250327	115200	7386308	1892	1892	1892	1892	0
442	20250327	115100	7386308	1892	1892	1892	1892	0
443	20250327	115000	7386308	1892	1892	1892	1892	0
444	20250327	114900	7386308	1892	1892	1892	1892	0
445	20250327	114800	7386308	1892	1892	1892	1892	0
446	20250327	114700	7386308	1892	1892	1892	1892	0
447	20250327	114600	7386308	1892	1892	1892	1892	0
448	20250327	114500	7386308	1892	1892	1892	1892	0
449	20250327	114400	7386308	1892	1892	1892	1892	0
450	20250327	114300	7386308	1892	1892	1892	1892	0
451	20250327	114200	7386308	1892	1892	1892	1892	0
452	20250327	114100	7386308	1892	1892	1892	1892	0
453	20250327	114000	7386308	1892	1892	1892	1892	0
454	20250327	113900	7386308	1892	1892	1892	1892	0
455	20250327	113800	7386308	1892	1892	1892	1892	0
456	20250327	113700	7386308	1892	1892	1892	1892	0
457	20250327	113600	7386308	1892	1892	1892	1892	0
458	20250327	113500	7386308	1892	1892	1892	1892	0
459	20250327	113400	7386308	1892	1892	1892	1892	0
460	20250327	113300	7386308	1892	1892	1892	1892	0
461	20250327	113200	7386308	1892	1892	1892	1892	1
462	20250327	113100	7384416	1892	1892	1892	1892	0
463	20250327	113000	7384416	1892	1892	1892	1892	0
464	20250327	112900	7384416	1892	1892	1892	1892	5
465	20250327	112800	7374956	1892	1892	1892	1892	0
466	20250327	112700	7374956	1892	1892	1892	1892	0
467	20250327	112600	7374956	1892	1892	1892	1892	0
468	20250327	112500	7374956	1892	1892	1892	1892	0
469	20250327	112400	7374956	1892	1892	1892	1892	0
470	20250327	112300	7374956	1892	1892	1892	1892	0
471	20250327	112200	7374956	1892	1892	1892	1892	0
472	20250327	112100	7374956	1892	1892	1892	1892	0
473	20250327	112000	7374956	1892	1892	1892	1892	0
474	20250327	111900	7374956	1892	1892	1892	1892	0
475	20250327	111800	7374956	1892	1892	1892	1892	0
476	20250327	111700	7374956	1892	1892	1892	1892	0
477	20250327	111600	7374956	1892	1892	1892	1892	0
478	20250327	111500	7374956	1892	1892	1892	1892	0
479	20250327	111400	7374956	1892	1892	1892	1892	0
480	20250327	111300	7374956	1892	1892	1892	1892	0
481	20250327	111200	7374956	1892	1892	1892	1892	0
482	20250327	111100	7374956	1892	1892	1892	1892	0
483	20250327	111000	7374956	1892	1892	1892	1892	12
484	20250327	110900	7352252	1892	1892	1892	1892	0
485	20250327	110800	7352252	1892	1892	1892	1892	0
486	20250327	110700	7352252	1892	1892	1892	1892	0
487	20250327	110600	7352252	1892	1892	1892	1892	0
488	20250327	110500	7352252	1892	1892	1892	1892	0
489	20250327	110400	7352252	1892	1892	1892	1892	0
490	20250327	110300	7352252	1892	1892	1892	1892	0
491	20250327	110200	7352252	1892	1892	1892	1892	0
492	20250327	110100	7352252	1892	1892	1892	1892	0
493	20250327	110000	7352252	1892	1892	1892	1892	0
494	20250327	105900	7352252	1892	1886	1892	1886	203
495	20250327	105800	6969376	1886	1886	1886	1886	0
496	20250327	105700	6969376	1886	1886	1886	1886	0
497	20250327	105600	6969376	1886	1886	1886	1886	0
498	20250327	105500	6969376	1886	1886	1886	1886	0
499	20250327	105400	6969376	1886	1886	1886	1886	0
500	20250327	105300	6969376	1886	1886	1886	1886	0
501	20250327	105200	6969376	1886	1886	1886	1886	0
502	20250327	105100	6969376	1886	1886	1886	1886	1
503	20250327	105000	6967490	1892	1892	1892	1892	0
504	20250327	104900	6967490	1892	1892	1892	1892	0
505	20250327	104800	6967490	1892	1892	1892	1892	0
506	20250327	104700	6967490	1892	1892	1892	1892	10
507	20250327	104600	6948570	1892	1892	1892	1892	0
508	20250327	104500	6948570	1892	1892	1892	1892	0
509	20250327	104400	6948570	1892	1892	1892	1892	0
510	20250327	104300	6948570	1892	1892	1892	1892	0
511	20250327	104200	6948570	1892	1892	1892	1892	0
512	20250327	104100	6948570	1892	1892	1892	1892	0
513	20250327	104000	6948570	1892	1892	1892	1892	0
514	20250327	103900	6948570	1892	1892	1892	1892	0
515	20250327	103800	6948570	1892	1892	1892	1892	0
516	20250327	103700	6948570	1892	1892	1892	1892	0
517	20250327	103600	6948570	1892	1892	1892	1892	0
518	20250327	103500	6948570	1892	1892	1892	1892	0
519	20250327	103400	6948570	1892	1892	1892	1892	0
520	20250327	103300	6948570	1892	1892	1892	1892	0
521	20250327	103200	6948570	1892	1892	1892	1892	0
522	20250327	103100	6948570	1892	1892	1892	1892	0
523	20250327	103000	6948570	1892	1892	1892	1892	0
524	20250327	102900	6948570	1892	1892	1892	1892	0
525	20250327	102800	6948570	1892	1892	1892	1892	0
526	20250327	102700	6948570	1892	1892	1892	1892	0
527	20250327	102600	6948570	1892	1892	1892	1892	0
528	20250327	102500	6948570	1892	1892	1892	1892	0
529	20250327	102400	6948570	1892	1892	1892	1892	0
530	20250327	102300	6948570	1892	1892	1892	1892	0
531	20250327	102200	6948570	1892	1892	1892	1892	0
532	20250327	102100	6948570	1892	1892	1892	1892	0
533	20250327	102000	6948570	1892	1892	1892	1892	0
534	20250327	101900	6948570	1892	1892	1892	1892	0
535	20250327	101800	6948570	1892	1892	1892	1892	0
536	20250327	101700	6948570	1892	1892	1892	1892	0
537	20250327	101600	6948570	1892	1892	1892	1892	0
538	20250327	101500	6948570	1892	1892	1892	1892	0
539	20250327	101400	6948570	1892	1892	1892	1892	0
540	20250327	101300	6948570	1892	1892	1892	1892	0
541	20250327	101200	6948570	1892	1892	1892	1892	5
542	20250327	101100	6939110	1883	1892	1892	1883	40
543	20250327	101000	6863692	1892	1892	1892	1892	15
544	20250327	100900	6835312	1892	1892	1892	1892	0
545	20250327	100800	6835312	1892	1892	1892	1892	0
546	20250327	100700	6835312	1892	1892	1892	1892	5
547	20250327	100600	6825852	1892	1892	1892	1892	0
548	20250327	100500	6825852	1892	1892	1892	1892	0
549	20250327	100400	6825852	1892	1892	1892	1892	0
550	20250327	100300	6825852	1892	1892	1892	1892	0
551	20250327	100200	6825852	1892	1892	1892	1892	0
552	20250327	100100	6825852	1892	1892	1892	1892	0
553	20250327	100000	6825852	1892	1892	1892	1892	0
554	20250327	095900	6825852	1892	1892	1892	1892	0
555	20250327	095800	6825852	1892	1892	1892	1892	0
556	20250327	095700	6825852	1892	1892	1892	1892	0
557	20250327	095600	6825852	1892	1889	1892	1889	6
558	20250327	095500	6814506	1889	1889	1889	1889	0
559	20250327	095400	6814506	1889	1889	1889	1889	0
560	20250327	095300	6814506	1889	1889	1889	1889	0
561	20250327	095200	6814506	1889	1889	1889	1889	0
562	20250327	095100	6814506	1889	1889	1889	1889	0
563	20250327	095000	6814506	1889	1889	1889	1889	0
564	20250327	094900	6814506	1889	1889	1889	1889	1
565	20250327	094800	6812617	1890	1890	1890	1890	0
566	20250327	094700	6812617	1890	1890	1890	1890	0
567	20250327	094600	6812617	1890	1890	1890	1890	0
568	20250327	094500	6812617	1890	1890	1890	1890	0
569	20250327	094400	6812617	1890	1890	1890	1890	0
570	20250327	094300	6812617	1890	1890	1890	1890	0
571	20250327	094200	6812617	1890	1890	1890	1890	0
572	20250327	094100	6812617	1890	1890	1890	1890	0
573	20250327	094000	6812617	1890	1890	1890	1890	0
574	20250327	093900	6812617	1890	1890	1890	1890	0
575	20250327	093800	6812617	1890	1890	1890	1890	0
576	20250327	093700	6812617	1890	1890	1890	1890	0
577	20250327	093600	6812617	1890	1890	1890	1890	1
578	20250327	093500	6810727	1877	1877	1877	1877	1
579	20250327	093400	6808850	1892	1892	1892	1892	1
580	20250327	093300	6806958	1894	1894	1894	1894	0
581	20250327	093200	6806958	1894	1894	1894	1894	0
582	20250327	093100	6806958	1894	1894	1894	1894	0
583	20250327	093000	6806958	1894	1894	1894	1894	0
584	20250327	092900	6806958	1894	1894	1894	1894	0
585	20250327	092800	6806958	1894	1894	1894	1894	0
586	20250327	092700	6806958	1894	1894	1894	1894	0
587	20250327	092600	6806958	1894	1894	1894	1894	0
588	20250327	092500	6806958	1894	1894	1894	1894	0
589	20250327	092400	6806958	1894	1894	1894	1894	0
590	20250327	092300	6806958	1894	1894	1894	1894	0
591	20250327	092200	6806958	1894	1894	1894	1894	0
592	20250327	092100	6806958	1894	1894	1894	1894	0
593	20250327	092000	6806958	1894	1894	1894	1894	0
594	20250327	091900	6806958	1894	1894	1894	1894	0
595	20250327	091800	6806958	1894	1894	1894	1894	0
596	20250327	091700	6806958	1894	1894	1894	1894	0
597	20250327	091600	6806958	1894	1894	1894	1894	3
598	20250327	091500	6801276	1894	1894	1894	1894	0
599	20250327	091400	6801276	1894	1894	1894	1894	0
600	20250327	091300	6801276	1894	1894	1894	1894	0
601	20250327	091200	6801276	1894	1894	1894	1894	0
602	20250327	091100	6801276	1894	1894	1894	1894	0
603	20250327	091000	6801276	1894	1859	1894	1859	2127
604	20250327	090900	2804416	1856	1856	1856	1856	1
605	20250327	090800	2802560	1856	1856	1856	1856	0
606	20250327	090700	2802560	1856	1856	1856	1856	0
607	20250327	090600	2802560	1856	1856	1856	1856	0
608	20250327	090500	2802560	1856	1856	1856	1856	0
609	20250327	090400	2802560	1856	1856	1856	1856	0
610	20250327	090300	2802560	1856	1856	1856	1856	0
611	20250327	090200	2802560	1856	1856	1856	1856	0
612	20250327	090100	2802560	1856	1856	1856	1856	439
613	20250327	090000	1987776	1856	1856	1856	1856	1071