KissMeData/122350/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	201800	35954368	1156	1156	1156	1156	1631
3	20250327	201700	35954368	1156	1156	1156	1156	0
4	20250327	201600	35954368	1156	1156	1156	1156	0
5	20250327	201500	35954368	1156	1156	1156	1156	0
6	20250327	201400	35954368	1156	1156	1156	1156	0
7	20250327	201300	35954368	1156	1156	1156	1156	0
8	20250327	201200	35954368	1156	1156	1156	1156	0
9	20250327	201100	35954368	1156	1156	1156	1156	0
10	20250327	201000	35954368	1156	1156	1156	1156	0
11	20250327	200900	35954368	1156	1156	1156	1156	0
12	20250327	200800	35954368	1156	1156	1156	1156	0
13	20250327	200700	35954368	1156	1156	1156	1156	0
14	20250327	200600	35954368	1156	1156	1156	1156	0
15	20250327	200500	35954368	1156	1156	1156	1156	0
16	20250327	200400	35954368	1156	1156	1156	1156	0
17	20250327	200300	35954368	1156	1156	1156	1156	0
18	20250327	200200	35954368	1156	1156	1156	1156	0
19	20250327	200100	35954368	1156	1156	1156	1156	0
20	20250327	200000	35954368	1156	1156	1156	1156	0
21	20250327	195900	35954368	1156	1156	1156	1156	0
22	20250327	195800	35954368	1156	1156	1156	1156	0
23	20250327	195700	35954368	1156	1156	1156	1156	0
24	20250327	195600	35954368	1156	1156	1156	1156	0
25	20250327	195500	35954368	1156	1156	1156	1156	0
26	20250327	195400	35954368	1156	1156	1156	1156	0
27	20250327	195300	35954368	1156	1156	1156	1156	0
28	20250327	195200	35954368	1156	1156	1156	1156	0
29	20250327	195100	35954368	1156	1156	1156	1156	0
30	20250327	195000	35954368	1156	1156	1156	1156	0
31	20250327	194900	35954368	1156	1156	1156	1156	0
32	20250327	194800	35954368	1156	1156	1156	1156	1631
33	20250327	194700	35954368	1156	1156	1156	1156	0
34	20250327	194600	35954368	1156	1156	1156	1156	0
35	20250327	194500	35954368	1156	1156	1156	1156	0
36	20250327	194400	35954368	1156	1156	1156	1156	0
37	20250327	194300	35954368	1156	1156	1156	1156	0
38	20250327	194200	35954368	1156	1156	1156	1156	0
39	20250327	194100	35954368	1156	1156	1156	1156	0
40	20250327	194000	35954368	1156	1156	1156	1156	0
41	20250327	193900	35954368	1156	1156	1156	1156	0
42	20250327	193800	35954368	1156	1156	1156	1156	0
43	20250327	193700	35954368	1156	1156	1156	1156	0
44	20250327	193600	35954368	1156	1156	1156	1156	0
45	20250327	193500	35954368	1156	1156	1156	1156	0
46	20250327	193400	35954368	1156	1156	1156	1156	0
47	20250327	193300	35954368	1156	1156	1156	1156	0
48	20250327	193200	35954368	1156	1156	1156	1156	0
49	20250327	193100	35954368	1156	1156	1156	1156	0
50	20250327	193000	35954368	1156	1156	1156	1156	0
51	20250327	192900	35954368	1156	1156	1156	1156	0
52	20250327	192800	35954368	1156	1156	1156	1156	0
53	20250327	192700	35954368	1156	1156	1156	1156	0
54	20250327	192600	35954368	1156	1156	1156	1156	0
55	20250327	192500	35954368	1156	1156	1156	1156	0
56	20250327	192400	35954368	1156	1156	1156	1156	0
57	20250327	192300	35954368	1156	1156	1156	1156	0
58	20250327	192200	35954368	1156	1156	1156	1156	0
59	20250327	192100	35954368	1156	1156	1156	1156	0
60	20250327	192000	35954368	1156	1156	1156	1156	0
61	20250327	191900	35954368	1156	1156	1156	1156	0
62	20250327	191800	35954368	1156	1156	1156	1156	1631
63	20250327	191700	35954368	1156	1156	1156	1156	0
64	20250327	191600	35954368	1156	1156	1156	1156	0
65	20250327	191500	35954368	1156	1156	1156	1156	0
66	20250327	191400	35954368	1156	1156	1156	1156	0
67	20250327	191300	35954368	1156	1156	1156	1156	0
68	20250327	191200	35954368	1156	1156	1156	1156	0
69	20250327	191100	35954368	1156	1156	1156	1156	0
70	20250327	191000	35954368	1156	1156	1156	1156	0
71	20250327	190900	35954368	1156	1156	1156	1156	0
72	20250327	190800	35954368	1156	1156	1156	1156	0
73	20250327	190700	35954368	1156	1156	1156	1156	0
74	20250327	190600	35954368	1156	1156	1156	1156	0
75	20250327	190500	35954368	1156	1156	1156	1156	0
76	20250327	190400	35954368	1156	1156	1156	1156	0
77	20250327	190300	35954368	1156	1156	1156	1156	0
78	20250327	190200	35954368	1156	1156	1156	1156	0
79	20250327	190100	35954368	1156	1156	1156	1156	0
80	20250327	190000	35954368	1156	1156	1156	1156	0
81	20250327	185900	35954368	1156	1156	1156	1156	0
82	20250327	185800	35954368	1156	1156	1156	1156	0
83	20250327	185700	35954368	1156	1156	1156	1156	0
84	20250327	185600	35954368	1156	1156	1156	1156	0
85	20250327	185500	35954368	1156	1156	1156	1156	0
86	20250327	185400	35954368	1156	1156	1156	1156	0
87	20250327	185300	35954368	1156	1156	1156	1156	0
88	20250327	185200	35954368	1156	1156	1156	1156	0
89	20250327	185100	35954368	1156	1156	1156	1156	0
90	20250327	185000	35954368	1156	1156	1156	1156	0
91	20250327	184900	35954368	1156	1156	1156	1156	0
92	20250327	184800	35954368	1156	1156	1156	1156	1631
93	20250327	184700	35954368	1156	1156	1156	1156	0
94	20250327	184600	35954368	1156	1156	1156	1156	0
95	20250327	184500	35954368	1156	1156	1156	1156	0
96	20250327	184400	35954368	1156	1156	1156	1156	0
97	20250327	184300	35954368	1156	1156	1156	1156	0
98	20250327	184200	35954368	1156	1156	1156	1156	0
99	20250327	184100	35954368	1156	1156	1156	1156	0
100	20250327	184000	35954368	1156	1156	1156	1156	0
101	20250327	183900	35954368	1156	1156	1156	1156	0
102	20250327	183800	35954368	1156	1156	1156	1156	0
103	20250327	183700	35954368	1156	1156	1156	1156	0
104	20250327	183600	35954368	1156	1156	1156	1156	0
105	20250327	183500	35954368	1156	1156	1156	1156	0
106	20250327	183400	35954368	1156	1156	1156	1156	0
107	20250327	183300	35954368	1156	1156	1156	1156	0
108	20250327	183200	35954368	1156	1156	1156	1156	0
109	20250327	183100	35954368	1156	1156	1156	1156	0
110	20250327	183000	35954368	1156	1156	1156	1156	0
111	20250327	182900	35954368	1156	1156	1156	1156	0
112	20250327	182800	35954368	1156	1156	1156	1156	0
113	20250327	182700	35954368	1156	1156	1156	1156	0
114	20250327	182600	35954368	1156	1156	1156	1156	0
115	20250327	182500	35954368	1156	1156	1156	1156	0
116	20250327	182400	35954368	1156	1156	1156	1156	0
117	20250327	182300	35954368	1156	1156	1156	1156	0
118	20250327	182200	35954368	1156	1156	1156	1156	0
119	20250327	182100	35954368	1156	1156	1156	1156	0
120	20250327	182000	35954368	1156	1156	1156	1156	0
121	20250327	181900	35954368	1156	1156	1156	1156	0
122	20250327	181800	35954368	1156	1156	1156	1156	1631
123	20250327	181700	35954368	1156	1156	1156	1156	0
124	20250327	181600	35954368	1156	1156	1156	1156	0
125	20250327	181500	35954368	1156	1156	1156	1156	0
126	20250327	181400	35954368	1156	1156	1156	1156	0
127	20250327	181300	35954368	1156	1156	1156	1156	0
128	20250327	181200	35954368	1156	1156	1156	1156	0
129	20250327	181100	35954368	1156	1156	1156	1156	0
130	20250327	181000	35954368	1156	1156	1156	1156	0
131	20250327	180900	35954368	1156	1156	1156	1156	0
132	20250327	180800	35954368	1156	1156	1156	1156	0
133	20250327	180700	35954368	1156	1156	1156	1156	0
134	20250327	180600	35954368	1156	1156	1156	1156	0
135	20250327	180500	35954368	1156	1156	1156	1156	0
136	20250327	180400	35954368	1156	1156	1156	1156	0
137	20250327	180300	35954368	1156	1156	1156	1156	0
138	20250327	180200	35954368	1156	1156	1156	1156	0
139	20250327	180100	35954368	1156	1156	1156	1156	0
140	20250327	180000	35954368	1156	1156	1156	1156	0
141	20250327	175900	35954368	1156	1156	1156	1156	0
142	20250327	175800	35954368	1156	1156	1156	1156	0
143	20250327	175700	35954368	1156	1156	1156	1156	0
144	20250327	175600	35954368	1156	1156	1156	1156	0
145	20250327	175500	35954368	1156	1156	1156	1156	0
146	20250327	175400	35954368	1156	1156	1156	1156	0
147	20250327	175300	35954368	1156	1156	1156	1156	0
148	20250327	175200	35954368	1156	1156	1156	1156	0
149	20250327	175100	35954368	1156	1156	1156	1156	0
150	20250327	175000	35954368	1156	1156	1156	1156	0
151	20250327	174900	35954368	1156	1156	1156	1156	0
152	20250327	174800	35954368	1156	1156	1156	1156	1631
153	20250327	174700	35954368	1156	1156	1156	1156	0
154	20250327	174600	35954368	1156	1156	1156	1156	0
155	20250327	174500	35954368	1156	1156	1156	1156	0
156	20250327	174400	35954368	1156	1156	1156	1156	0
157	20250327	174300	35954368	1156	1156	1156	1156	0
158	20250327	174200	35954368	1156	1156	1156	1156	0
159	20250327	174100	35954368	1156	1156	1156	1156	0
160	20250327	174000	35954368	1156	1156	1156	1156	0
161	20250327	173900	35954368	1156	1156	1156	1156	0
162	20250327	173800	35954368	1156	1156	1156	1156	0
163	20250327	173700	35954368	1156	1156	1156	1156	0
164	20250327	173600	35954368	1156	1156	1156	1156	0
165	20250327	173500	35954368	1156	1156	1156	1156	0
166	20250327	173400	35954368	1156	1156	1156	1156	0
167	20250327	173300	35954368	1156	1156	1156	1156	0
168	20250327	173200	35954368	1156	1156	1156	1156	0
169	20250327	173100	35954368	1156	1156	1156	1156	0
170	20250327	173000	35954368	1156	1156	1156	1156	0
171	20250327	172900	35954368	1156	1156	1156	1156	0
172	20250327	172800	35954368	1156	1156	1156	1156	0
173	20250327	172700	35954368	1156	1156	1156	1156	0
174	20250327	172600	35954368	1156	1156	1156	1156	0
175	20250327	172500	35954368	1156	1156	1156	1156	0
176	20250327	172400	35954368	1156	1156	1156	1156	0
177	20250327	172300	35954368	1156	1156	1156	1156	0
178	20250327	172200	35954368	1156	1156	1156	1156	0
179	20250327	172100	35954368	1156	1156	1156	1156	0
180	20250327	172000	35954368	1156	1156	1156	1156	0
181	20250327	171900	35954368	1156	1156	1156	1156	0
182	20250327	171800	35954368	1156	1156	1156	1156	1631
183	20250327	171700	35954368	1156	1156	1156	1156	0
184	20250327	171600	35954368	1156	1156	1156	1156	0
185	20250327	171500	35954368	1156	1156	1156	1156	0
186	20250327	171400	35954368	1156	1156	1156	1156	0
187	20250327	171300	35954368	1156	1156	1156	1156	0
188	20250327	171200	35954368	1156	1156	1156	1156	0
189	20250327	171100	35954368	1156	1156	1156	1156	0
190	20250327	171000	35954368	1156	1156	1156	1156	0
191	20250327	170900	35954368	1156	1156	1156	1156	0
192	20250327	170800	35954368	1156	1156	1156	1156	0
193	20250327	170700	35954368	1156	1156	1156	1156	0
194	20250327	170600	35954368	1156	1156	1156	1156	0
195	20250327	170500	35954368	1156	1156	1156	1156	0
196	20250327	170400	35954368	1156	1156	1156	1156	0
197	20250327	170300	35954368	1156	1156	1156	1156	0
198	20250327	170200	35954368	1156	1156	1156	1156	0
199	20250327	170100	35954368	1156	1156	1156	1156	0
200	20250327	170000	35954368	1156	1156	1156	1156	0
201	20250327	165900	35954368	1156	1156	1156	1156	0
202	20250327	165800	35954368	1156	1156	1156	1156	0
203	20250327	165700	35954368	1156	1156	1156	1156	0
204	20250327	165600	35954368	1156	1156	1156	1156	0
205	20250327	165500	35954368	1156	1156	1156	1156	0
206	20250327	165400	35954368	1156	1156	1156	1156	0
207	20250327	165300	35954368	1156	1156	1156	1156	0
208	20250327	165200	35954368	1156	1156	1156	1156	0
209	20250327	165100	35954368	1156	1156	1156	1156	0
210	20250327	165000	35954368	1156	1156	1156	1156	0
211	20250327	164900	35954368	1156	1156	1156	1156	0
212	20250327	164800	35954368	1156	1156	1156	1156	1631
213	20250327	164700	35954368	1156	1156	1156	1156	0
214	20250327	164600	35954368	1156	1156	1156	1156	0
215	20250327	164500	35954368	1156	1156	1156	1156	0
216	20250327	164400	35954368	1156	1156	1156	1156	0
217	20250327	164300	35954368	1156	1156	1156	1156	0
218	20250327	164200	35954368	1156	1156	1156	1156	0
219	20250327	164100	35954368	1156	1156	1156	1156	0
220	20250327	164000	35954368	1156	1156	1156	1156	0
221	20250327	163900	35954368	1156	1156	1156	1156	0
222	20250327	163800	35954368	1156	1156	1156	1156	0
223	20250327	163700	35954368	1156	1156	1156	1156	0
224	20250327	163600	35954368	1156	1156	1156	1156	0
225	20250327	163500	35954368	1156	1156	1156	1156	0
226	20250327	163400	35954368	1156	1156	1156	1156	0
227	20250327	163300	35954368	1156	1156	1156	1156	0
228	20250327	163200	35954368	1156	1156	1156	1156	0
229	20250327	163100	35954368	1156	1156	1156	1156	0
230	20250327	163000	35954368	1156	1156	1156	1156	0
231	20250327	162900	35954368	1156	1156	1156	1156	0
232	20250327	162800	35954368	1156	1156	1156	1156	0
233	20250327	162700	35954368	1156	1156	1156	1156	0
234	20250327	162600	35954368	1156	1156	1156	1156	0
235	20250327	162500	35954368	1156	1156	1156	1156	0
236	20250327	162400	35954368	1156	1156	1156	1156	0
237	20250327	162300	35954368	1156	1156	1156	1156	0
238	20250327	162200	35954368	1156	1156	1156	1156	0
239	20250327	162100	35954368	1156	1156	1156	1156	0
240	20250327	162000	35954368	1156	1156	1156	1156	0
241	20250327	161900	35954368	1156	1156	1156	1156	0
242	20250327	161800	35954368	1156	1156	1156	1156	1631
243	20250327	161700	35954368	1156	1156	1156	1156	0
244	20250327	161600	35954368	1156	1156	1156	1156	0
245	20250327	161500	35954368	1156	1156	1156	1156	0
246	20250327	161400	35954368	1156	1156	1156	1156	0
247	20250327	161300	35954368	1156	1156	1156	1156	0
248	20250327	161200	35954368	1156	1156	1156	1156	0
249	20250327	161100	35954368	1156	1156	1156	1156	0
250	20250327	161000	35954368	1156	1156	1156	1156	0
251	20250327	160900	35954368	1156	1156	1156	1156	0
252	20250327	160800	35954368	1156	1156	1156	1156	0
253	20250327	160700	35954368	1156	1156	1156	1156	0
254	20250327	160600	35954368	1156	1156	1156	1156	0
255	20250327	160500	35954368	1156	1156	1156	1156	0
256	20250327	160400	35954368	1156	1156	1156	1156	0
257	20250327	160300	35954368	1156	1156	1156	1156	0
258	20250327	160200	35954368	1156	1156	1156	1156	0
259	20250327	160100	35954368	1156	1156	1156	1156	0
260	20250327	160000	35954368	1156	1156	1156	1156	0
261	20250327	155900	35954368	1156	1156	1156	1156	0
262	20250327	155800	35954368	1156	1156	1156	1156	0
263	20250327	155700	35954368	1156	1156	1156	1156	0
264	20250327	155600	35954368	1156	1156	1156	1156	0
265	20250327	155500	35954368	1156	1156	1156	1156	0
266	20250327	155400	35954368	1156	1156	1156	1156	0
267	20250327	155300	35954368	1156	1156	1156	1156	0
268	20250327	155200	35954368	1156	1156	1156	1156	0
269	20250327	155100	35954368	1156	1156	1156	1156	0
270	20250327	155000	35954368	1156	1156	1156	1156	0
271	20250327	154900	35954368	1156	1156	1156	1156	0
272	20250327	154800	35954368	1156	1156	1156	1156	1631
273	20250327	154700	35954368	1156	1156	1156	1156	0
274	20250327	154600	35954368	1156	1156	1156	1156	0
275	20250327	154500	35954368	1156	1156	1156	1156	0
276	20250327	154400	35954368	1156	1156	1156	1156	0
277	20250327	154300	35954368	1156	1156	1156	1156	0
278	20250327	154200	35954368	1156	1156	1156	1156	0
279	20250327	154100	35954368	1156	1156	1156	1156	0
280	20250327	154000	35954368	1156	1156	1156	1156	0
281	20250327	153900	35954368	1156	1156	1156	1156	0
282	20250327	153800	35954368	1156	1156	1156	1156	0
283	20250327	153700	35954368	1156	1156	1156	1156	0
284	20250327	153600	35954368	1156	1156	1156	1156	0
285	20250327	153500	35954368	1156	1156	1156	1156	0
286	20250327	153400	35954368	1156	1156	1156	1156	0
287	20250327	153300	35954368	1156	1156	1156	1156	0
288	20250327	153200	35954368	1156	1156	1156	1156	0
289	20250327	153100	35954368	1156	1156	1156	1156	0
290	20250327	153000	35954368	1156	1156	1156	1156	1631
291	20250327	152900	34068932	1156	1156	1156	1156	0
292	20250327	152800	34068932	1156	1156	1156	1156	0
293	20250327	152700	34068932	1156	1156	1156	1156	0
294	20250327	152600	34068932	1156	1156	1156	1156	0
295	20250327	152500	34068932	1156	1156	1156	1156	0
296	20250327	152400	34068932	1156	1156	1156	1156	0
297	20250327	152300	34068932	1156	1156	1156	1156	0
298	20250327	152200	34068932	1156	1156	1156	1156	0
299	20250327	152100	34068932	1156	1156	1156	1156	0
300	20250327	152000	34068932	1156	1156	1156	1156	0
301	20250327	151900	34068932	1156	1156	1156	1156	0
302	20250327	151800	34068932	1156	1156	1156	1156	0
303	20250327	151700	34068932	1156	1158	1158	1156	2019
304	20250327	151600	31733512	1158	1158	1158	1158	22
305	20250327	151500	31708036	1158	1159	1159	1158	131
306	20250327	151400	31556229	1159	1159	1159	1159	0
307	20250327	151300	31556229	1159	1159	1159	1159	110
308	20250327	151200	31428739	1160	1160	1160	1160	0
309	20250327	151100	31428739	1160	1162	1162	1160	102
310	20250327	151000	31310219	1162	1162	1162	1162	0
311	20250327	150900	31310219	1162	1162	1162	1162	0
312	20250327	150800	31310219	1162	1162	1162	1162	0
313	20250327	150700	31310219	1162	1162	1162	1162	0
314	20250327	150600	31310219	1162	1162	1162	1162	2
315	20250327	150500	31307895	1160	1160	1160	1160	18
316	20250327	150400	31287015	1160	1160	1160	1160	6
317	20250327	150300	31280055	1160	1160	1160	1160	0
318	20250327	150200	31280055	1160	1160	1160	1160	0
319	20250327	150100	31280055	1160	1160	1160	1160	0
320	20250327	150000	31280055	1160	1160	1160	1160	10
321	20250327	145900	31268455	1162	1162	1162	1162	0
322	20250327	145800	31268455	1162	1162	1162	1162	0
323	20250327	145700	31268455	1162	1162	1162	1162	0
324	20250327	145600	31268455	1162	1162	1162	1162	1829
325	20250327	145500	29143157	1160	1160	1160	1160	0
326	20250327	145400	29143157	1160	1160	1160	1160	0
327	20250327	145300	29143157	1160	1160	1160	1160	0
328	20250327	145200	29143157	1160	1160	1160	1160	0
329	20250327	145100	29143157	1160	1160	1160	1160	0
330	20250327	145000	29143157	1160	1160	1160	1160	0
331	20250327	144900	29143157	1160	1160	1160	1160	0
332	20250327	144800	29143157	1160	1161	1161	1160	7
333	20250327	144700	29135035	1162	1162	1162	1162	0
334	20250327	144600	29135035	1162	1162	1162	1162	0
335	20250327	144500	29135035	1162	1162	1162	1162	0
336	20250327	144400	29135035	1162	1162	1162	1162	0
337	20250327	144300	29135035	1162	1162	1162	1162	1
338	20250327	144200	29133873	1168	1168	1168	1168	0
339	20250327	144100	29133873	1168	1168	1168	1168	0
340	20250327	144000	29133873	1168	1162	1168	1162	5
341	20250327	143900	29128055	1168	1161	1168	1160	441
342	20250327	143800	28616485	1160	1161	1161	1160	1000
343	20250327	143700	27456420	1161	1161	1161	1161	0
344	20250327	143600	27456420	1161	1161	1161	1161	1
345	20250327	143500	27455259	1168	1168	1168	1168	0
346	20250327	143400	27455259	1168	1168	1168	1168	1
347	20250327	143300	27454091	1161	1161	1161	1161	0
348	20250327	143200	27454091	1161	1161	1161	1161	0
349	20250327	143100	27454091	1161	1161	1161	1161	0
350	20250327	143000	27454091	1161	1161	1161	1161	0
351	20250327	142900	27454091	1161	1161	1161	1161	0
352	20250327	142800	27454091	1161	1161	1161	1161	0
353	20250327	142700	27454091	1161	1161	1161	1161	0
354	20250327	142600	27454091	1161	1161	1161	1161	0
355	20250327	142500	27454091	1161	1161	1161	1161	0
356	20250327	142400	27454091	1161	1161	1161	1161	0
357	20250327	142300	27454091	1161	1161	1161	1161	10
358	20250327	142200	27442481	1168	1168	1168	1168	0
359	20250327	142100	27442481	1168	1168	1168	1168	0
360	20250327	142000	27442481	1168	1168	1168	1168	0
361	20250327	141900	27442481	1168	1168	1168	1168	0
362	20250327	141800	27442481	1168	1168	1168	1168	0
363	20250327	141700	27442481	1168	1168	1168	1168	5
364	20250327	141600	27436641	1169	1169	1169	1169	0
365	20250327	141500	27436641	1169	1169	1169	1169	0
366	20250327	141400	27436641	1169	1169	1169	1169	0
367	20250327	141300	27436641	1169	1169	1169	1169	0
368	20250327	141200	27436641	1169	1169	1169	1169	0
369	20250327	141100	27436641	1169	1169	1169	1169	0
370	20250327	141000	27436641	1169	1169	1169	1169	0
371	20250327	140900	27436641	1169	1169	1169	1169	1
372	20250327	140800	27435472	1160	1160	1160	1160	0
373	20250327	140700	27435472	1160	1163	1163	1160	2809
374	20250327	140600	24176617	1163	1163	1163	1163	1
375	20250327	140500	24175454	1163	1166	1166	1163	1525
376	20250327	140400	22398014	1169	1169	1169	1169	0
377	20250327	140300	22398014	1169	1169	1169	1169	10
378	20250327	140200	22386324	1166	1166	1166	1166	0
379	20250327	140100	22386324	1166	1166	1166	1166	0
380	20250327	140000	22386324	1166	1166	1166	1166	0
381	20250327	135900	22386324	1166	1166	1166	1166	0
382	20250327	135800	22386324	1166	1166	1166	1166	0
383	20250327	135700	22386324	1166	1166	1166	1166	0
384	20250327	135600	22386324	1166	1166	1166	1166	0
385	20250327	135500	22386324	1166	1166	1166	1166	0
386	20250327	135400	22386324	1166	1166	1166	1166	0
387	20250327	135300	22386324	1166	1166	1166	1166	562
388	20250327	135200	21731032	1166	1166	1166	1166	868
389	20250327	135100	20718944	1165	1165	1165	1165	0
390	20250327	135000	20718944	1165	1165	1165	1165	0
391	20250327	134900	20718944	1165	1165	1165	1165	0
392	20250327	134800	20718944	1165	1165	1165	1165	45
393	20250327	134700	20666519	1165	1165	1165	1165	0
394	20250327	134600	20666519	1165	1165	1165	1165	35
395	20250327	134500	20625744	1161	1161	1161	1161	0
396	20250327	134400	20625744	1161	1161	1161	1161	0
397	20250327	134300	20625744	1161	1161	1161	1161	2
398	20250327	134200	20623422	1161	1161	1161	1161	0
399	20250327	134100	20623422	1161	1161	1161	1161	0
400	20250327	134000	20623422	1161	1161	1161	1161	0
401	20250327	133900	20623422	1161	1161	1161	1161	0
402	20250327	133800	20623422	1161	1167	1167	1161	1500
403	20250327	133700	18878761	1168	1168	1168	1168	0
404	20250327	133600	18878761	1168	1168	1168	1168	0
405	20250327	133500	18878761	1168	1168	1168	1168	0
406	20250327	133400	18878761	1168	1168	1168	1168	0
407	20250327	133300	18878761	1168	1168	1168	1168	500
408	20250327	133200	18294761	1167	1167	1167	1167	0
409	20250327	133100	18294761	1167	1167	1167	1167	20
410	20250327	133000	18271421	1167	1167	1167	1167	117
411	20250327	132900	18134882	1168	1168	1168	1168	100
412	20250327	132800	18018082	1169	1170	1170	1169	105
413	20250327	132700	17895332	1171	1171	1171	1171	0
414	20250327	132600	17895332	1171	1171	1171	1171	0
415	20250327	132500	17895332	1171	1171	1171	1171	0
416	20250327	132400	17895332	1171	1171	1171	1171	4
417	20250327	132300	17890648	1171	1171	1171	1171	0
418	20250327	132200	17890648	1171	1171	1171	1171	72
419	20250327	132100	17806336	1172	1171	1172	1171	166
420	20250327	132000	17611928	1171	1171	1171	1171	0
421	20250327	131900	17611928	1171	1171	1171	1171	0
422	20250327	131800	17611928	1171	1171	1172	1171	544
423	20250327	131700	16974710	1169	1169	1169	1168	80
424	20250327	131600	16881223	1169	1169	1172	1169	585
425	20250327	131500	16195792	1167	1167	1167	1167	0
426	20250327	131400	16195792	1167	1167	1167	1167	0
427	20250327	131300	16195792	1167	1167	1167	1167	0
428	20250327	131200	16195792	1167	1167	1167	1167	0
429	20250327	131100	16195792	1167	1167	1167	1167	0
430	20250327	131000	16195792	1167	1167	1167	1167	0
431	20250327	130900	16195792	1167	1167	1167	1167	0
432	20250327	130800	16195792	1167	1167	1167	1167	0
433	20250327	130700	16195792	1167	1167	1167	1167	0
434	20250327	130600	16195792	1167	1167	1167	1167	0
435	20250327	130500	16195792	1167	1167	1167	1167	0
436	20250327	130400	16195792	1167	1167	1167	1167	0
437	20250327	130300	16195792	1167	1167	1167	1167	0
438	20250327	130200	16195792	1167	1167	1167	1167	0
439	20250327	130100	16195792	1167	1167	1167	1167	0
440	20250327	130000	16195792	1167	1167	1167	1167	0
441	20250327	125900	16195792	1167	1167	1167	1167	0
442	20250327	125800	16195792	1167	1167	1167	1167	0
443	20250327	125700	16195792	1167	1167	1167	1167	0
444	20250327	125600	16195792	1167	1167	1167	1167	0
445	20250327	125500	16195792	1167	1167	1167	1167	0
446	20250327	125400	16195792	1167	1167	1167	1167	0
447	20250327	125300	16195792	1167	1167	1167	1167	0
448	20250327	125200	16195792	1167	1167	1167	1167	0
449	20250327	125100	16195792	1167	1167	1167	1167	0
450	20250327	125000	16195792	1167	1167	1167	1167	0
451	20250327	124900	16195792	1167	1167	1167	1167	0
452	20250327	124800	16195792	1167	1167	1167	1167	0
453	20250327	124700	16195792	1167	1167	1167	1167	0
454	20250327	124600	16195792	1167	1167	1167	1167	0
455	20250327	124500	16195792	1167	1167	1167	1167	0
456	20250327	124400	16195792	1167	1167	1167	1167	0
457	20250327	124300	16195792	1167	1167	1167	1167	0
458	20250327	124200	16195792	1167	1167	1167	1167	0
459	20250327	124100	16195792	1167	1167	1167	1167	0
460	20250327	124000	16195792	1167	1167	1167	1167	0
461	20250327	123900	16195792	1167	1167	1167	1167	0
462	20250327	123800	16195792	1167	1167	1167	1167	0
463	20250327	123700	16195792	1167	1167	1167	1167	0
464	20250327	123600	16195792	1167	1167	1167	1167	6
465	20250327	123500	16188790	1167	1167	1167	1167	0
466	20250327	123400	16188790	1167	1167	1167	1167	0
467	20250327	123300	16188790	1167	1167	1167	1167	2
468	20250327	123200	16186456	1172	1172	1172	1172	0
469	20250327	123100	16186456	1172	1172	1172	1172	428
470	20250327	123000	15684840	1172	1172	1172	1172	0
471	20250327	122900	15684840	1172	1172	1172	1172	0
472	20250327	122800	15684840	1172	1172	1172	1172	0
473	20250327	122700	15684840	1172	1172	1172	1172	0
474	20250327	122600	15684840	1172	1172	1172	1172	0
475	20250327	122500	15684840	1172	1172	1172	1172	0
476	20250327	122400	15684840	1172	1172	1172	1172	0
477	20250327	122300	15684840	1172	1172	1172	1172	0
478	20250327	122200	15684840	1172	1172	1172	1172	0
479	20250327	122100	15684840	1172	1172	1172	1172	0
480	20250327	122000	15684840	1172	1172	1172	1172	0
481	20250327	121900	15684840	1172	1172	1172	1172	0
482	20250327	121800	15684840	1172	1172	1172	1172	0
483	20250327	121700	15684840	1172	1172	1172	1172	0
484	20250327	121600	15684840	1172	1172	1172	1172	0
485	20250327	121500	15684840	1172	1172	1172	1172	0
486	20250327	121400	15684840	1172	1172	1172	1172	0
487	20250327	121300	15684840	1172	1172	1172	1172	0
488	20250327	121200	15684840	1172	1172	1172	1172	30
489	20250327	121100	15649680	1167	1167	1167	1167	0
490	20250327	121000	15649680	1167	1167	1167	1167	0
491	20250327	120900	15649680	1167	1167	1167	1167	0
492	20250327	120800	15649680	1167	1167	1167	1167	0
493	20250327	120700	15649680	1167	1167	1167	1167	0
494	20250327	120600	15649680	1167	1167	1167	1167	0
495	20250327	120500	15649680	1167	1167	1167	1167	0
496	20250327	120400	15649680	1167	1167	1167	1167	0
497	20250327	120300	15649680	1167	1167	1167	1167	0
498	20250327	120200	15649680	1167	1167	1167	1167	0
499	20250327	120100	15649680	1167	1167	1167	1167	0
500	20250327	120000	15649680	1167	1167	1167	1167	0
501	20250327	115900	15649680	1167	1167	1167	1167	0
502	20250327	115800	15649680	1167	1167	1167	1167	0
503	20250327	115700	15649680	1167	1167	1167	1167	0
504	20250327	115600	15649680	1167	1167	1167	1167	0
505	20250327	115500	15649680	1167	1167	1167	1167	0
506	20250327	115400	15649680	1167	1167	1167	1167	0
507	20250327	115300	15649680	1167	1167	1167	1167	0
508	20250327	115200	15649680	1167	1167	1167	1167	0
509	20250327	115100	15649680	1167	1167	1167	1167	0
510	20250327	115000	15649680	1167	1167	1167	1167	0
511	20250327	114900	15649680	1167	1167	1167	1167	0
512	20250327	114800	15649680	1167	1167	1167	1167	0
513	20250327	114700	15649680	1167	1167	1167	1167	0
514	20250327	114600	15649680	1167	1167	1167	1167	0
515	20250327	114500	15649680	1167	1167	1167	1167	0
516	20250327	114400	15649680	1167	1167	1167	1167	0
517	20250327	114300	15649680	1167	1167	1167	1167	0
518	20250327	114200	15649680	1167	1167	1167	1167	0
519	20250327	114100	15649680	1167	1167	1167	1167	0
520	20250327	114000	15649680	1167	1167	1167	1167	0
521	20250327	113900	15649680	1167	1167	1167	1167	0
522	20250327	113800	15649680	1167	1167	1167	1167	0
523	20250327	113700	15649680	1167	1167	1167	1167	0
524	20250327	113600	15649680	1167	1167	1167	1167	0
525	20250327	113500	15649680	1167	1167	1167	1167	0
526	20250327	113400	15649680	1167	1167	1167	1167	0
527	20250327	113300	15649680	1167	1167	1167	1167	0
528	20250327	113200	15649680	1167	1167	1167	1167	0
529	20250327	113100	15649680	1167	1167	1167	1167	0
530	20250327	113000	15649680	1167	1167	1167	1167	0
531	20250327	112900	15649680	1167	1167	1167	1167	0
532	20250327	112800	15649680	1167	1167	1167	1167	0
533	20250327	112700	15649680	1167	1167	1167	1167	0
534	20250327	112600	15649680	1167	1167	1167	1167	0
535	20250327	112500	15649680	1167	1167	1167	1167	0
536	20250327	112400	15649680	1167	1167	1167	1167	1
537	20250327	112300	15648513	1167	1167	1167	1167	0
538	20250327	112200	15648513	1167	1167	1167	1167	0
539	20250327	112100	15648513	1167	1167	1167	1167	0
540	20250327	112000	15648513	1167	1167	1167	1167	0
541	20250327	111900	15648513	1167	1167	1167	1167	0
542	20250327	111800	15648513	1167	1167	1167	1167	0
543	20250327	111700	15648513	1167	1167	1167	1167	0
544	20250327	111600	15648513	1167	1167	1167	1167	0
545	20250327	111500	15648513	1167	1167	1167	1167	0
546	20250327	111400	15648513	1167	1167	1167	1167	0
547	20250327	111300	15648513	1167	1167	1167	1167	0
548	20250327	111200	15648513	1167	1167	1167	1167	0
549	20250327	111100	15648513	1167	1167	1167	1167	0
550	20250327	111000	15648513	1167	1167	1167	1167	0
551	20250327	110900	15648513	1167	1167	1167	1167	32
552	20250327	110800	15611169	1167	1167	1167	1167	0
553	20250327	110700	15611169	1167	1167	1167	1167	0
554	20250327	110600	15611169	1167	1167	1167	1167	0
555	20250327	110500	15611169	1167	1167	1167	1167	0
556	20250327	110400	15611169	1167	1167	1167	1167	0
557	20250327	110300	15611169	1167	1168	1168	1167	800
558	20250327	110200	14677155	1168	1168	1168	1168	1
559	20250327	110100	14675987	1168	1168	1168	1168	0
560	20250327	110000	14675987	1168	1168	1168	1168	0
561	20250327	105900	14675987	1168	1168	1168	1168	0
562	20250327	105800	14675987	1168	1168	1168	1168	0
563	20250327	105700	14675987	1168	1168	1168	1168	65
564	20250327	105600	14600067	1175	1175	1175	1175	0
565	20250327	105500	14600067	1175	1175	1175	1175	0
566	20250327	105400	14600067	1175	1175	1175	1175	0
567	20250327	105300	14600067	1175	1175	1175	1175	1
568	20250327	105200	14598892	1175	1175	1175	1175	0
569	20250327	105100	14598892	1175	1175	1175	1175	0
570	20250327	105000	14598892	1175	1175	1175	1175	9
571	20250327	104900	14588317	1175	1175	1175	1175	9
572	20250327	104800	14577742	1175	1175	1175	1175	9
573	20250327	104700	14567167	1175	1175	1175	1175	10
574	20250327	104600	14555417	1175	1175	1175	1175	0
575	20250327	104500	14555417	1175	1175	1175	1175	0
576	20250327	104400	14555417	1175	1175	1175	1175	1
577	20250327	104300	14554242	1168	1168	1168	1168	0
578	20250327	104200	14554242	1168	1168	1168	1168	0
579	20250327	104100	14554242	1168	1168	1168	1168	0
580	20250327	104000	14554242	1168	1168	1168	1168	0
581	20250327	103900	14554242	1168	1168	1168	1168	0
582	20250327	103800	14554242	1168	1168	1168	1168	0
583	20250327	103700	14554242	1168	1168	1168	1168	0
584	20250327	103600	14554242	1168	1168	1168	1168	0
585	20250327	103500	14554242	1168	1168	1168	1168	0
586	20250327	103400	14554242	1168	1168	1168	1168	1
587	20250327	103300	14553074	1167	1167	1167	1167	0
588	20250327	103200	14553074	1167	1167	1167	1167	0
589	20250327	103100	14553074	1167	1172	1172	1167	614
590	20250327	103000	13836493	1175	1175	1175	1175	0
591	20250327	102900	13836493	1175	1175	1175	1175	0
592	20250327	102800	13836493	1175	1175	1175	1175	6
593	20250327	102700	13829443	1175	1175	1175	1175	0
594	20250327	102600	13829443	1175	1175	1175	1175	1
595	20250327	102500	13828268	1175	1175	1175	1175	0
596	20250327	102400	13828268	1175	1175	1175	1175	0
597	20250327	102300	13828268	1175	1175	1175	1175	0
598	20250327	102200	13828268	1175	1175	1175	1175	0
599	20250327	102100	13828268	1175	1175	1175	1175	66
600	20250327	102000	13750718	1175	1175	1175	1175	0
601	20250327	101900	13750718	1175	1175	1175	1175	0
602	20250327	101800	13750718	1175	1175	1175	1175	0
603	20250327	101700	13750718	1175	1175	1175	1175	105
604	20250327	101600	13627343	1176	1176	1176	1176	0
605	20250327	101500	13627343	1176	1176	1176	1176	0
606	20250327	101400	13627343	1176	1176	1176	1176	0
607	20250327	101300	13627343	1176	1176	1176	1176	0
608	20250327	101200	13627343	1176	1176	1176	1176	0
609	20250327	101100	13627343	1176	1176	1176	1176	0
610	20250327	101000	13627343	1176	1176	1176	1176	0
611	20250327	100900	13627343	1176	1176	1176	1176	0
612	20250327	100800	13627343	1176	1176	1176	1176	0
613	20250327	100700	13627343	1176	1179	1179	1176	5
614	20250327	100600	13621451	1179	1179	1179	1179	0
615	20250327	100500	13621451	1179	1179	1179	1179	0
616	20250327	100400	13621451	1179	1179	1179	1179	0
617	20250327	100300	13621451	1179	1179	1179	1179	1
618	20250327	100200	13620272	1164	1174	1174	1164	1500
619	20250327	100100	11871240	1181	1181	1181	1181	0
620	20250327	100000	11871240	1181	1181	1181	1181	500
621	20250327	095900	11280740	1174	1174	1174	1174	0
622	20250327	095800	11280740	1174	1174	1174	1174	319
623	20250327	095700	10906234	1174	1174	1174	1174	0
624	20250327	095600	10906234	1174	1174	1174	1174	100
625	20250327	095500	10788834	1180	1180	1180	1180	0
626	20250327	095400	10788834	1180	1180	1180	1180	0
627	20250327	095300	10788834	1180	1180	1180	1180	0
628	20250327	095200	10788834	1180	1180	1180	1180	0
629	20250327	095100	10788834	1180	1180	1180	1180	0
630	20250327	095000	10788834	1180	1180	1180	1180	0
631	20250327	094900	10788834	1180	1180	1180	1180	0
632	20250327	094800	10788834	1180	1180	1180	1180	0
633	20250327	094700	10788834	1180	1180	1180	1180	0
634	20250327	094600	10788834	1180	1180	1180	1180	0
635	20250327	094500	10788834	1180	1179	1180	1179	564
636	20250327	094400	10123876	1179	1179	1179	1177	74
637	20250327	094300	10036770	1179	1179	1179	1179	12
638	20250327	094200	10022622	1174	1176	1176	1174	1000
639	20250327	094100	8847842	1176	1176	1176	1176	119
640	20250327	094000	8707898	1176	1174	1176	1174	600
641	20250327	093900	8003228	1174	1174	1174	1174	0
642	20250327	093800	8003228	1174	1174	1174	1174	0
643	20250327	093700	8003228	1174	1174	1174	1174	1
644	20250327	093600	8002054	1163	1163	1163	1163	0
645	20250327	093500	8002054	1163	1163	1163	1163	0
646	20250327	093400	8002054	1163	1163	1163	1163	99
647	20250327	093300	7886917	1174	1174	1174	1174	1116
648	20250327	093200	6576733	1174	1174	1174	1174	0
649	20250327	093100	6576733	1174	1174	1174	1174	0
650	20250327	093000	6576733	1174	1174	1174	1174	0
651	20250327	092900	6576733	1174	1174	1174	1174	0
652	20250327	092800	6576733	1174	1174	1174	1174	0
653	20250327	092700	6576733	1174	1174	1174	1174	0
654	20250327	092600	6576733	1174	1174	1174	1174	1
655	20250327	092500	6575559	1155	1155	1155	1155	0
656	20250327	092400	6575559	1155	1164	1164	1155	2747
657	20250327	092300	3389615	1168	1168	1168	1168	10
658	20250327	092200	3377935	1168	1170	1170	1168	840
659	20250327	092100	2396145	1170	1170	1170	1170	0
660	20250327	092000	2396145	1170	1170	1170	1170	0
661	20250327	091900	2396145	1170	1170	1170	1170	789
662	20250327	091800	1473015	1170	1170	1170	1170	100
663	20250327	091700	1356015	1170	1170	1170	1170	53
664	20250327	091600	1294005	1170	1172	1172	1170	1000
665	20250327	091500	123320	1175	1175	1175	1175	17
666	20250327	091400	103345	1174	1179	1179	1174	30
667	20250327	091300	68050	1179	1179	1179	1179	10
668	20250327	091200	56260	1181	1181	1181	1181	0
669	20250327	091100	56260	1181	1181	1181	1181	0
670	20250327	091000	56260	1181	1181	1181	1181	0
671	20250327	090900	56260	1181	1181	1181	1181	0
672	20250327	090800	56260	1181	1181	1181	1181	0
673	20250327	090700	56260	1181	1181	1181	1181	0
674	20250327	090600	56260	1181	1181	1181	1181	0
675	20250327	090500	56260	1181	1181	1181	1181	1
676	20250327	090400	55079	1181	1181	1181	1181	2
677	20250327	090300	52717	1182	1182	1182	1182	0
678	20250327	090200	52717	1182	1182	1182	1182	0
679	20250327	090100	52717	1182	1182	1182	1182	0
680	20250327	090000	52717	1182	1171	1182	1171	45