KissMeData/143210/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	202500	11708319	1804	1804	1804	1804	103
3	20250326	202400	11708319	1804	1804	1804	1804	0
4	20250326	202300	11708319	1804	1804	1804	1804	0
5	20250326	202200	11708319	1804	1804	1804	1804	0
6	20250326	202100	11708319	1804	1804	1804	1804	0
7	20250326	202000	11708319	1804	1804	1804	1804	0
8	20250326	201900	11708319	1804	1804	1804	1804	0
9	20250326	201800	11708319	1804	1804	1804	1804	0
10	20250326	201700	11708319	1804	1804	1804	1804	0
11	20250326	201600	11708319	1804	1804	1804	1804	0
12	20250326	201500	11708319	1804	1804	1804	1804	0
13	20250326	201400	11708319	1804	1804	1804	1804	0
14	20250326	201300	11708319	1804	1804	1804	1804	0
15	20250326	201200	11708319	1804	1804	1804	1804	0
16	20250326	201100	11708319	1804	1804	1804	1804	0
17	20250326	201000	11708319	1804	1804	1804	1804	0
18	20250326	200900	11708319	1804	1804	1804	1804	0
19	20250326	200800	11708319	1804	1804	1804	1804	0
20	20250326	200700	11708319	1804	1804	1804	1804	0
21	20250326	200600	11708319	1804	1804	1804	1804	0
22	20250326	200500	11708319	1804	1804	1804	1804	0
23	20250326	200400	11708319	1804	1804	1804	1804	0
24	20250326	200300	11708319	1804	1804	1804	1804	0
25	20250326	200200	11708319	1804	1804	1804	1804	0
26	20250326	200100	11708319	1804	1804	1804	1804	0
27	20250326	200000	11708319	1804	1804	1804	1804	0
28	20250326	195900	11708319	1804	1804	1804	1804	0
29	20250326	195800	11708319	1804	1804	1804	1804	0
30	20250326	195700	11708319	1804	1804	1804	1804	0
31	20250326	195600	11708319	1804	1804	1804	1804	0
32	20250326	195500	11708319	1804	1804	1804	1804	103
33	20250326	195400	11708319	1804	1804	1804	1804	0
34	20250326	195300	11708319	1804	1804	1804	1804	0
35	20250326	195200	11708319	1804	1804	1804	1804	0
36	20250326	195100	11708319	1804	1804	1804	1804	0
37	20250326	195000	11708319	1804	1804	1804	1804	0
38	20250326	194900	11708319	1804	1804	1804	1804	0
39	20250326	194800	11708319	1804	1804	1804	1804	0
40	20250326	194700	11708319	1804	1804	1804	1804	0
41	20250326	194600	11708319	1804	1804	1804	1804	0
42	20250326	194500	11708319	1804	1804	1804	1804	0
43	20250326	194400	11708319	1804	1804	1804	1804	0
44	20250326	194300	11708319	1804	1804	1804	1804	0
45	20250326	194200	11708319	1804	1804	1804	1804	0
46	20250326	194100	11708319	1804	1804	1804	1804	0
47	20250326	194000	11708319	1804	1804	1804	1804	0
48	20250326	193900	11708319	1804	1804	1804	1804	0
49	20250326	193800	11708319	1804	1804	1804	1804	0
50	20250326	193700	11708319	1804	1804	1804	1804	0
51	20250326	193600	11708319	1804	1804	1804	1804	0
52	20250326	193500	11708319	1804	1804	1804	1804	0
53	20250326	193400	11708319	1804	1804	1804	1804	0
54	20250326	193300	11708319	1804	1804	1804	1804	0
55	20250326	193200	11708319	1804	1804	1804	1804	0
56	20250326	193100	11708319	1804	1804	1804	1804	0
57	20250326	193000	11708319	1804	1804	1804	1804	0
58	20250326	192900	11708319	1804	1804	1804	1804	0
59	20250326	192800	11708319	1804	1804	1804	1804	0
60	20250326	192700	11708319	1804	1804	1804	1804	0
61	20250326	192600	11708319	1804	1804	1804	1804	0
62	20250326	192500	11708319	1804	1804	1804	1804	103
63	20250326	192400	11708319	1804	1804	1804	1804	0
64	20250326	192300	11708319	1804	1804	1804	1804	0
65	20250326	192200	11708319	1804	1804	1804	1804	0
66	20250326	192100	11708319	1804	1804	1804	1804	0
67	20250326	192000	11708319	1804	1804	1804	1804	0
68	20250326	191900	11708319	1804	1804	1804	1804	0
69	20250326	191800	11708319	1804	1804	1804	1804	0
70	20250326	191700	11708319	1804	1804	1804	1804	0
71	20250326	191600	11708319	1804	1804	1804	1804	0
72	20250326	191500	11708319	1804	1804	1804	1804	0
73	20250326	191400	11708319	1804	1804	1804	1804	0
74	20250326	191300	11708319	1804	1804	1804	1804	0
75	20250326	191200	11708319	1804	1804	1804	1804	0
76	20250326	191100	11708319	1804	1804	1804	1804	0
77	20250326	191000	11708319	1804	1804	1804	1804	0
78	20250326	190900	11708319	1804	1804	1804	1804	0
79	20250326	190800	11708319	1804	1804	1804	1804	0
80	20250326	190700	11708319	1804	1804	1804	1804	0
81	20250326	190600	11708319	1804	1804	1804	1804	0
82	20250326	190500	11708319	1804	1804	1804	1804	0
83	20250326	190400	11708319	1804	1804	1804	1804	0
84	20250326	190300	11708319	1804	1804	1804	1804	0
85	20250326	190200	11708319	1804	1804	1804	1804	0
86	20250326	190100	11708319	1804	1804	1804	1804	0
87	20250326	190000	11708319	1804	1804	1804	1804	0
88	20250326	185900	11708319	1804	1804	1804	1804	0
89	20250326	185800	11708319	1804	1804	1804	1804	0
90	20250326	185700	11708319	1804	1804	1804	1804	0
91	20250326	185600	11708319	1804	1804	1804	1804	0
92	20250326	185500	11708319	1804	1804	1804	1804	103
93	20250326	185400	11708319	1804	1804	1804	1804	0
94	20250326	185300	11708319	1804	1804	1804	1804	0
95	20250326	185200	11708319	1804	1804	1804	1804	0
96	20250326	185100	11708319	1804	1804	1804	1804	0
97	20250326	185000	11708319	1804	1804	1804	1804	0
98	20250326	184900	11708319	1804	1804	1804	1804	0
99	20250326	184800	11708319	1804	1804	1804	1804	0
100	20250326	184700	11708319	1804	1804	1804	1804	0
101	20250326	184600	11708319	1804	1804	1804	1804	0
102	20250326	184500	11708319	1804	1804	1804	1804	0
103	20250326	184400	11708319	1804	1804	1804	1804	0
104	20250326	184300	11708319	1804	1804	1804	1804	0
105	20250326	184200	11708319	1804	1804	1804	1804	0
106	20250326	184100	11708319	1804	1804	1804	1804	0
107	20250326	184000	11708319	1804	1804	1804	1804	0
108	20250326	183900	11708319	1804	1804	1804	1804	0
109	20250326	183800	11708319	1804	1804	1804	1804	0
110	20250326	183700	11708319	1804	1804	1804	1804	0
111	20250326	183600	11708319	1804	1804	1804	1804	0
112	20250326	183500	11708319	1804	1804	1804	1804	0
113	20250326	183400	11708319	1804	1804	1804	1804	0
114	20250326	183300	11708319	1804	1804	1804	1804	0
115	20250326	183200	11708319	1804	1804	1804	1804	0
116	20250326	183100	11708319	1804	1804	1804	1804	0
117	20250326	183000	11708319	1804	1804	1804	1804	0
118	20250326	182900	11708319	1804	1804	1804	1804	0
119	20250326	182800	11708319	1804	1804	1804	1804	0
120	20250326	182700	11708319	1804	1804	1804	1804	0
121	20250326	182600	11708319	1804	1804	1804	1804	0
122	20250326	182500	11708319	1804	1804	1804	1804	103
123	20250326	182400	11708319	1804	1804	1804	1804	0
124	20250326	182300	11708319	1804	1804	1804	1804	0
125	20250326	182200	11708319	1804	1804	1804	1804	0
126	20250326	182100	11708319	1804	1804	1804	1804	0
127	20250326	182000	11708319	1804	1804	1804	1804	0
128	20250326	181900	11708319	1804	1804	1804	1804	0
129	20250326	181800	11708319	1804	1804	1804	1804	0
130	20250326	181700	11708319	1804	1804	1804	1804	0
131	20250326	181600	11708319	1804	1804	1804	1804	0
132	20250326	181500	11708319	1804	1804	1804	1804	0
133	20250326	181400	11708319	1804	1804	1804	1804	0
134	20250326	181300	11708319	1804	1804	1804	1804	0
135	20250326	181200	11708319	1804	1804	1804	1804	0
136	20250326	181100	11708319	1804	1804	1804	1804	0
137	20250326	181000	11708319	1804	1804	1804	1804	0
138	20250326	180900	11708319	1804	1804	1804	1804	0
139	20250326	180800	11708319	1804	1804	1804	1804	0
140	20250326	180700	11708319	1804	1804	1804	1804	0
141	20250326	180600	11708319	1804	1804	1804	1804	0
142	20250326	180500	11708319	1804	1804	1804	1804	0
143	20250326	180400	11708319	1804	1804	1804	1804	0
144	20250326	180300	11708319	1804	1804	1804	1804	0
145	20250326	180200	11708319	1804	1804	1804	1804	0
146	20250326	180100	11708319	1804	1804	1804	1804	0
147	20250326	180000	11708319	1804	1804	1804	1804	0
148	20250326	175900	11708319	1804	1804	1804	1804	0
149	20250326	175800	11708319	1804	1804	1804	1804	0
150	20250326	175700	11708319	1804	1804	1804	1804	0
151	20250326	175600	11708319	1804	1804	1804	1804	0
152	20250326	175500	11708319	1804	1804	1804	1804	103
153	20250326	175400	11708319	1804	1804	1804	1804	0
154	20250326	175300	11708319	1804	1804	1804	1804	0
155	20250326	175200	11708319	1804	1804	1804	1804	0
156	20250326	175100	11708319	1804	1804	1804	1804	0
157	20250326	175000	11708319	1804	1804	1804	1804	0
158	20250326	174900	11708319	1804	1804	1804	1804	0
159	20250326	174800	11708319	1804	1804	1804	1804	0
160	20250326	174700	11708319	1804	1804	1804	1804	0
161	20250326	174600	11708319	1804	1804	1804	1804	0
162	20250326	174500	11708319	1804	1804	1804	1804	0
163	20250326	174400	11708319	1804	1804	1804	1804	0
164	20250326	174300	11708319	1804	1804	1804	1804	0
165	20250326	174200	11708319	1804	1804	1804	1804	0
166	20250326	174100	11708319	1804	1804	1804	1804	0
167	20250326	174000	11708319	1804	1804	1804	1804	0
168	20250326	173900	11708319	1804	1804	1804	1804	0
169	20250326	173800	11708319	1804	1804	1804	1804	0
170	20250326	173700	11708319	1804	1804	1804	1804	0
171	20250326	173600	11708319	1804	1804	1804	1804	0
172	20250326	173500	11708319	1804	1804	1804	1804	0
173	20250326	173400	11708319	1804	1804	1804	1804	0
174	20250326	173300	11708319	1804	1804	1804	1804	0
175	20250326	173200	11708319	1804	1804	1804	1804	0
176	20250326	173100	11708319	1804	1804	1804	1804	0
177	20250326	173000	11708319	1804	1804	1804	1804	0
178	20250326	172900	11708319	1804	1804	1804	1804	0
179	20250326	172800	11708319	1804	1804	1804	1804	0
180	20250326	172700	11708319	1804	1804	1804	1804	0
181	20250326	172600	11708319	1804	1804	1804	1804	0
182	20250326	172500	11708319	1804	1804	1804	1804	103
183	20250326	172400	11708319	1804	1804	1804	1804	0
184	20250326	172300	11708319	1804	1804	1804	1804	0
185	20250326	172200	11708319	1804	1804	1804	1804	0
186	20250326	172100	11708319	1804	1804	1804	1804	0
187	20250326	172000	11708319	1804	1804	1804	1804	0
188	20250326	171900	11708319	1804	1804	1804	1804	0
189	20250326	171800	11708319	1804	1804	1804	1804	0
190	20250326	171700	11708319	1804	1804	1804	1804	0
191	20250326	171600	11708319	1804	1804	1804	1804	0
192	20250326	171500	11708319	1804	1804	1804	1804	0
193	20250326	171400	11708319	1804	1804	1804	1804	0
194	20250326	171300	11708319	1804	1804	1804	1804	0
195	20250326	171200	11708319	1804	1804	1804	1804	0
196	20250326	171100	11708319	1804	1804	1804	1804	0
197	20250326	171000	11708319	1804	1804	1804	1804	0
198	20250326	170900	11708319	1804	1804	1804	1804	0
199	20250326	170800	11708319	1804	1804	1804	1804	0
200	20250326	170700	11708319	1804	1804	1804	1804	0
201	20250326	170600	11708319	1804	1804	1804	1804	0
202	20250326	170500	11708319	1804	1804	1804	1804	0
203	20250326	170400	11708319	1804	1804	1804	1804	0
204	20250326	170300	11708319	1804	1804	1804	1804	0
205	20250326	170200	11708319	1804	1804	1804	1804	0
206	20250326	170100	11708319	1804	1804	1804	1804	0
207	20250326	170000	11708319	1804	1804	1804	1804	0
208	20250326	165900	11708319	1804	1804	1804	1804	0
209	20250326	165800	11708319	1804	1804	1804	1804	0
210	20250326	165700	11708319	1804	1804	1804	1804	0
211	20250326	165600	11708319	1804	1804	1804	1804	0
212	20250326	165500	11708319	1804	1804	1804	1804	103
213	20250326	165400	11708319	1804	1804	1804	1804	0
214	20250326	165300	11708319	1804	1804	1804	1804	0
215	20250326	165200	11708319	1804	1804	1804	1804	0
216	20250326	165100	11708319	1804	1804	1804	1804	0
217	20250326	165000	11708319	1804	1804	1804	1804	0
218	20250326	164900	11708319	1804	1804	1804	1804	0
219	20250326	164800	11708319	1804	1804	1804	1804	0
220	20250326	164700	11708319	1804	1804	1804	1804	0
221	20250326	164600	11708319	1804	1804	1804	1804	0
222	20250326	164500	11708319	1804	1804	1804	1804	0
223	20250326	164400	11708319	1804	1804	1804	1804	0
224	20250326	164300	11708319	1804	1804	1804	1804	0
225	20250326	164200	11708319	1804	1804	1804	1804	0
226	20250326	164100	11708319	1804	1804	1804	1804	0
227	20250326	164000	11708319	1804	1804	1804	1804	0
228	20250326	163900	11708319	1804	1804	1804	1804	0
229	20250326	163800	11708319	1804	1804	1804	1804	0
230	20250326	163700	11708319	1804	1804	1804	1804	0
231	20250326	163600	11708319	1804	1804	1804	1804	0
232	20250326	163500	11708319	1804	1804	1804	1804	0
233	20250326	163400	11708319	1804	1804	1804	1804	0
234	20250326	163300	11708319	1804	1804	1804	1804	0
235	20250326	163200	11708319	1804	1804	1804	1804	0
236	20250326	163100	11708319	1804	1804	1804	1804	0
237	20250326	163000	11708319	1804	1804	1804	1804	0
238	20250326	162900	11708319	1804	1804	1804	1804	0
239	20250326	162800	11708319	1804	1804	1804	1804	0
240	20250326	162700	11708319	1804	1804	1804	1804	0
241	20250326	162600	11708319	1804	1804	1804	1804	0
242	20250326	162500	11708319	1804	1804	1804	1804	103
243	20250326	162400	11708319	1804	1804	1804	1804	0
244	20250326	162300	11708319	1804	1804	1804	1804	0
245	20250326	162200	11708319	1804	1804	1804	1804	0
246	20250326	162100	11708319	1804	1804	1804	1804	0
247	20250326	162000	11708319	1804	1804	1804	1804	0
248	20250326	161900	11708319	1804	1804	1804	1804	0
249	20250326	161800	11708319	1804	1804	1804	1804	0
250	20250326	161700	11708319	1804	1804	1804	1804	0
251	20250326	161600	11708319	1804	1804	1804	1804	0
252	20250326	161500	11708319	1804	1804	1804	1804	0
253	20250326	161400	11708319	1804	1804	1804	1804	0
254	20250326	161300	11708319	1804	1804	1804	1804	0
255	20250326	161200	11708319	1804	1804	1804	1804	0
256	20250326	161100	11708319	1804	1804	1804	1804	0
257	20250326	161000	11708319	1804	1804	1804	1804	0
258	20250326	160900	11708319	1804	1804	1804	1804	0
259	20250326	160800	11708319	1804	1804	1804	1804	0
260	20250326	160700	11708319	1804	1804	1804	1804	0
261	20250326	160600	11708319	1804	1804	1804	1804	0
262	20250326	160500	11708319	1804	1804	1804	1804	0
263	20250326	160400	11708319	1804	1804	1804	1804	0
264	20250326	160300	11708319	1804	1804	1804	1804	0
265	20250326	160200	11708319	1804	1804	1804	1804	0
266	20250326	160100	11708319	1804	1804	1804	1804	0
267	20250326	160000	11708319	1804	1804	1804	1804	0
268	20250326	155900	11708319	1804	1804	1804	1804	0
269	20250326	155800	11708319	1804	1804	1804	1804	0
270	20250326	155700	11708319	1804	1804	1804	1804	0
271	20250326	155600	11708319	1804	1804	1804	1804	0
272	20250326	155500	11708319	1804	1804	1804	1804	103
273	20250326	155400	11708319	1804	1804	1804	1804	0
274	20250326	155300	11708319	1804	1804	1804	1804	0
275	20250326	155200	11708319	1804	1804	1804	1804	0
276	20250326	155100	11708319	1804	1804	1804	1804	0
277	20250326	155000	11708319	1804	1804	1804	1804	0
278	20250326	154900	11708319	1804	1804	1804	1804	0
279	20250326	154800	11708319	1804	1804	1804	1804	0
280	20250326	154700	11708319	1804	1804	1804	1804	0
281	20250326	154600	11708319	1804	1804	1804	1804	0
282	20250326	154500	11708319	1804	1804	1804	1804	0
283	20250326	154400	11708319	1804	1804	1804	1804	0
284	20250326	154300	11708319	1804	1804	1804	1804	0
285	20250326	154200	11708319	1804	1804	1804	1804	0
286	20250326	154100	11708319	1804	1804	1804	1804	0
287	20250326	154000	11708319	1804	1804	1804	1804	0
288	20250326	153900	11708319	1804	1804	1804	1804	0
289	20250326	153800	11708319	1804	1804	1804	1804	0
290	20250326	153700	11708319	1804	1804	1804	1804	0
291	20250326	153600	11708319	1804	1804	1804	1804	0
292	20250326	153500	11708319	1804	1804	1804	1804	0
293	20250326	153400	11708319	1804	1804	1804	1804	0
294	20250326	153300	11708319	1804	1804	1804	1804	0
295	20250326	153200	11708319	1804	1804	1804	1804	0
296	20250326	153100	11708319	1804	1804	1804	1804	0
297	20250326	153000	11708319	1804	1804	1804	1804	103
298	20250326	152900	11522507	1819	1819	1819	1819	0
299	20250326	152800	11522507	1819	1819	1819	1819	0
300	20250326	152700	11522507	1819	1819	1819	1819	0
301	20250326	152600	11522507	1819	1819	1819	1819	0
302	20250326	152500	11522507	1819	1819	1819	1819	0
303	20250326	152400	11522507	1819	1819	1819	1819	0
304	20250326	152300	11522507	1819	1819	1819	1819	0
305	20250326	152200	11522507	1819	1819	1819	1819	0
306	20250326	152100	11522507	1819	1819	1819	1819	0
307	20250326	152000	11522507	1819	1819	1819	1819	0
308	20250326	151900	11522507	1819	1819	1819	1819	1
309	20250326	151800	11520688	1819	1819	1819	1819	0
310	20250326	151700	11520688	1819	1819	1819	1819	0
311	20250326	151600	11520688	1819	1819	1819	1819	0
312	20250326	151500	11520688	1819	1819	1819	1819	0
313	20250326	151400	11520688	1819	1819	1819	1819	0
314	20250326	151300	11520688	1819	1819	1819	1819	0
315	20250326	151200	11520688	1819	1819	1819	1819	0
316	20250326	151100	11520688	1819	1818	1819	1818	2
317	20250326	151000	11517051	1818	1818	1818	1818	0
318	20250326	150900	11517051	1818	1818	1818	1818	0
319	20250326	150800	11517051	1818	1818	1818	1818	0
320	20250326	150700	11517051	1818	1818	1818	1818	0
321	20250326	150600	11517051	1818	1818	1818	1818	0
322	20250326	150500	11517051	1818	1818	1818	1818	0
323	20250326	150400	11517051	1818	1818	1818	1818	2
324	20250326	150300	11513415	1818	1818	1818	1818	1
325	20250326	150200	11511597	1807	1807	1807	1807	0
326	20250326	150100	11511597	1807	1807	1807	1807	0
327	20250326	150000	11511597	1807	1807	1807	1807	0
328	20250326	145900	11511597	1807	1807	1807	1807	0
329	20250326	145800	11511597	1807	1807	1807	1807	0
330	20250326	145700	11511597	1807	1807	1807	1807	0
331	20250326	145600	11511597	1807	1807	1807	1807	0
332	20250326	145500	11511597	1807	1807	1807	1807	6
333	20250326	145400	11500755	1820	1820	1820	1820	0
334	20250326	145300	11500755	1820	1820	1820	1820	0
335	20250326	145200	11500755	1820	1820	1820	1820	0
336	20250326	145100	11500755	1820	1820	1820	1820	0
337	20250326	145000	11500755	1820	1820	1820	1820	0
338	20250326	144900	11500755	1820	1820	1820	1820	0
339	20250326	144800	11500755	1820	1820	1820	1820	0
340	20250326	144700	11500755	1820	1820	1820	1820	0
341	20250326	144600	11500755	1820	1820	1820	1820	0
342	20250326	144500	11500755	1820	1820	1820	1820	0
343	20250326	144400	11500755	1820	1820	1820	1820	0
344	20250326	144300	11500755	1820	1820	1820	1820	0
345	20250326	144200	11500755	1820	1820	1820	1820	0
346	20250326	144100	11500755	1820	1820	1820	1820	0
347	20250326	144000	11500755	1820	1820	1820	1820	0
348	20250326	143900	11500755	1820	1820	1820	1820	0
349	20250326	143800	11500755	1820	1820	1820	1820	5
350	20250326	143700	11491655	1819	1817	1819	1817	13
351	20250326	143600	11468011	1803	1803	1803	1803	0
352	20250326	143500	11468011	1803	1803	1803	1803	0
353	20250326	143400	11468011	1803	1803	1803	1803	0
354	20250326	143300	11468011	1803	1803	1803	1803	0
355	20250326	143200	11468011	1803	1803	1803	1803	0
356	20250326	143100	11468011	1803	1803	1803	1803	0
357	20250326	143000	11468011	1803	1803	1803	1803	0
358	20250326	142900	11468011	1803	1803	1803	1803	1
359	20250326	142800	11466208	1820	1820	1820	1820	0
360	20250326	142700	11466208	1820	1820	1820	1820	0
361	20250326	142600	11466208	1820	1820	1820	1820	0
362	20250326	142500	11466208	1820	1820	1820	1820	0
363	20250326	142400	11466208	1820	1820	1820	1820	0
364	20250326	142300	11466208	1820	1820	1820	1820	0
365	20250326	142200	11466208	1820	1820	1820	1820	0
366	20250326	142100	11466208	1820	1820	1820	1820	0
367	20250326	142000	11466208	1820	1820	1820	1820	0
368	20250326	141900	11466208	1820	1820	1820	1820	0
369	20250326	141800	11466208	1820	1820	1820	1820	0
370	20250326	141700	11466208	1820	1820	1820	1820	0
371	20250326	141600	11466208	1820	1820	1820	1820	0
372	20250326	141500	11466208	1820	1820	1820	1820	0
373	20250326	141400	11466208	1820	1820	1820	1820	0
374	20250326	141300	11466208	1820	1820	1820	1820	0
375	20250326	141200	11466208	1820	1820	1820	1820	0
376	20250326	141100	11466208	1820	1820	1820	1820	0
377	20250326	141000	11466208	1820	1820	1820	1820	0
378	20250326	140900	11466208	1820	1820	1820	1820	0
379	20250326	140800	11466208	1820	1820	1820	1820	0
380	20250326	140700	11466208	1820	1820	1820	1820	0
381	20250326	140600	11466208	1820	1820	1820	1820	0
382	20250326	140500	11466208	1820	1820	1820	1820	0
383	20250326	140400	11466208	1820	1820	1820	1820	0
384	20250326	140300	11466208	1820	1820	1820	1820	0
385	20250326	140200	11466208	1820	1820	1820	1820	0
386	20250326	140100	11466208	1820	1820	1820	1820	0
387	20250326	140000	11466208	1820	1820	1820	1820	0
388	20250326	135900	11466208	1820	1820	1820	1820	0
389	20250326	135800	11466208	1820	1820	1820	1820	0
390	20250326	135700	11466208	1820	1820	1820	1820	0
391	20250326	135600	11466208	1820	1820	1820	1820	0
392	20250326	135500	11466208	1820	1820	1820	1820	0
393	20250326	135400	11466208	1820	1816	1820	1816	3
394	20250326	135300	11460753	1800	1800	1800	1800	0
395	20250326	135200	11460753	1800	1800	1800	1800	0
396	20250326	135100	11460753	1800	1800	1800	1800	0
397	20250326	135000	11460753	1800	1800	1800	1800	0
398	20250326	134900	11460753	1800	1800	1800	1800	0
399	20250326	134800	11460753	1800	1800	1800	1800	0
400	20250326	134700	11460753	1800	1800	1800	1800	0
401	20250326	134600	11460753	1800	1800	1800	1800	0
402	20250326	134500	11460753	1800	1800	1800	1800	0
403	20250326	134400	11460753	1800	1800	1800	1800	0
404	20250326	134300	11460753	1800	1800	1800	1800	0
405	20250326	134200	11460753	1800	1800	1800	1800	0
406	20250326	134100	11460753	1800	1800	1800	1800	0
407	20250326	134000	11460753	1800	1800	1800	1800	0
408	20250326	133900	11460753	1800	1800	1800	1800	0
409	20250326	133800	11460753	1800	1800	1800	1800	0
410	20250326	133700	11460753	1800	1800	1800	1800	0
411	20250326	133600	11460753	1800	1800	1800	1800	0
412	20250326	133500	11460753	1800	1800	1800	1800	0
413	20250326	133400	11460753	1800	1800	1800	1800	0
414	20250326	133300	11460753	1800	1800	1800	1800	0
415	20250326	133200	11460753	1800	1800	1800	1800	0
416	20250326	133100	11460753	1800	1800	1800	1800	0
417	20250326	133000	11460753	1800	1800	1800	1800	0
418	20250326	132900	11460753	1800	1800	1800	1800	0
419	20250326	132800	11460753	1800	1800	1800	1800	0
420	20250326	132700	11460753	1800	1800	1800	1800	0
421	20250326	132600	11460753	1800	1800	1800	1800	0
422	20250326	132500	11460753	1800	1800	1800	1800	0
423	20250326	132400	11460753	1800	1800	1800	1800	0
424	20250326	132300	11460753	1800	1800	1800	1800	0
425	20250326	132200	11460753	1800	1800	1800	1800	0
426	20250326	132100	11460753	1800	1800	1800	1800	0
427	20250326	132000	11460753	1800	1800	1800	1800	0
428	20250326	131900	11460753	1800	1800	1800	1800	0
429	20250326	131800	11460753	1800	1800	1800	1800	0
430	20250326	131700	11460753	1800	1800	1800	1800	0
431	20250326	131600	11460753	1800	1800	1800	1800	0
432	20250326	131500	11460753	1800	1800	1800	1800	0
433	20250326	131400	11460753	1800	1800	1800	1800	0
434	20250326	131300	11460753	1800	1800	1800	1800	0
435	20250326	131200	11460753	1800	1800	1800	1800	0
436	20250326	131100	11460753	1800	1800	1800	1800	0
437	20250326	131000	11460753	1800	1800	1800	1800	0
438	20250326	130900	11460753	1800	1800	1800	1800	0
439	20250326	130800	11460753	1800	1800	1800	1800	0
440	20250326	130700	11460753	1800	1800	1800	1800	0
441	20250326	130600	11460753	1800	1800	1800	1800	0
442	20250326	130500	11460753	1800	1800	1800	1800	0
443	20250326	130400	11460753	1800	1805	1805	1800	23
444	20250326	130300	11419284	1820	1820	1820	1820	0
445	20250326	130200	11419284	1820	1820	1820	1820	0
446	20250326	130100	11419284	1820	1820	1820	1820	0
447	20250326	130000	11419284	1820	1820	1820	1820	0
448	20250326	125900	11419284	1820	1820	1820	1820	0
449	20250326	125800	11419284	1820	1820	1820	1820	0
450	20250326	125700	11419284	1820	1820	1820	1820	0
451	20250326	125600	11419284	1820	1820	1820	1820	0
452	20250326	125500	11419284	1820	1820	1820	1820	0
453	20250326	125400	11419284	1820	1820	1820	1820	0
454	20250326	125300	11419284	1820	1820	1820	1820	0
455	20250326	125200	11419284	1820	1820	1820	1820	0
456	20250326	125100	11419284	1820	1820	1820	1820	0
457	20250326	125000	11419284	1820	1820	1820	1820	0
458	20250326	124900	11419284	1820	1820	1820	1820	0
459	20250326	124800	11419284	1820	1820	1820	1820	0
460	20250326	124700	11419284	1820	1820	1820	1820	0
461	20250326	124600	11419284	1820	1820	1820	1820	0
462	20250326	124500	11419284	1820	1820	1820	1820	0
463	20250326	124400	11419284	1820	1820	1820	1820	0
464	20250326	124300	11419284	1820	1820	1820	1820	0
465	20250326	124200	11419284	1820	1820	1820	1820	0
466	20250326	124100	11419284	1820	1820	1820	1820	0
467	20250326	124000	11419284	1820	1820	1820	1820	0
468	20250326	123900	11419284	1820	1820	1820	1820	0
469	20250326	123800	11419284	1820	1820	1820	1820	0
470	20250326	123700	11419284	1820	1820	1820	1820	0
471	20250326	123600	11419284	1820	1820	1820	1820	0
472	20250326	123500	11419284	1820	1820	1820	1820	0
473	20250326	123400	11419284	1820	1820	1820	1820	1
474	20250326	123300	11417464	1820	1820	1820	1820	0
475	20250326	123200	11417464	1820	1820	1820	1820	0
476	20250326	123100	11417464	1820	1820	1820	1820	0
477	20250326	123000	11417464	1820	1820	1820	1820	0
478	20250326	122900	11417464	1820	1820	1820	1820	0
479	20250326	122800	11417464	1820	1820	1820	1820	0
480	20250326	122700	11417464	1820	1820	1820	1820	0
481	20250326	122600	11417464	1820	1820	1820	1820	0
482	20250326	122500	11417464	1820	1820	1820	1820	0
483	20250326	122400	11417464	1820	1820	1820	1820	0
484	20250326	122300	11417464	1820	1820	1820	1820	0
485	20250326	122200	11417464	1820	1820	1820	1820	0
486	20250326	122100	11417464	1820	1820	1820	1820	0
487	20250326	122000	11417464	1820	1820	1820	1820	0
488	20250326	121900	11417464	1820	1820	1820	1820	0
489	20250326	121800	11417464	1820	1820	1820	1820	0
490	20250326	121700	11417464	1820	1820	1820	1820	0
491	20250326	121600	11417464	1820	1820	1820	1820	0
492	20250326	121500	11417464	1820	1820	1820	1820	0
493	20250326	121400	11417464	1820	1820	1820	1820	0
494	20250326	121300	11417464	1820	1820	1820	1820	0
495	20250326	121200	11417464	1820	1820	1820	1820	0
496	20250326	121100	11417464	1820	1820	1820	1820	0
497	20250326	121000	11417464	1820	1820	1820	1820	0
498	20250326	120900	11417464	1820	1820	1820	1820	0
499	20250326	120800	11417464	1820	1820	1820	1820	0
500	20250326	120700	11417464	1820	1820	1820	1820	0
501	20250326	120600	11417464	1820	1820	1820	1820	0
502	20250326	120500	11417464	1820	1820	1820	1820	55
503	20250326	120400	11317364	1820	1820	1820	1820	0
504	20250326	120300	11317364	1820	1820	1820	1820	0
505	20250326	120200	11317364	1820	1820	1820	1820	0
506	20250326	120100	11317364	1820	1820	1820	1820	0
507	20250326	120000	11317364	1820	1820	1820	1820	0
508	20250326	115900	11317364	1820	1820	1820	1820	0
509	20250326	115800	11317364	1820	1820	1820	1820	0
510	20250326	115700	11317364	1820	1802	1820	1802	145
511	20250326	115600	11054719	1802	1800	1802	1800	600
512	20250326	115500	9974715	1800	1800	1800	1800	0
513	20250326	115400	9974715	1800	1800	1800	1800	0
514	20250326	115300	9974715	1800	1800	1800	1800	0
515	20250326	115200	9974715	1800	1800	1800	1800	0
516	20250326	115100	9974715	1800	1800	1800	1800	0
517	20250326	115000	9974715	1800	1800	1800	1800	200
518	20250326	114900	9614715	1800	1800	1800	1800	0
519	20250326	114800	9614715	1800	1800	1800	1800	0
520	20250326	114700	9614715	1800	1800	1800	1800	0
521	20250326	114600	9614715	1800	1800	1800	1800	0
522	20250326	114500	9614715	1800	1800	1800	1800	0
523	20250326	114400	9614715	1800	1800	1800	1800	0
524	20250326	114300	9614715	1800	1800	1800	1800	0
525	20250326	114200	9614715	1800	1800	1800	1800	0
526	20250326	114100	9614715	1800	1800	1800	1800	0
527	20250326	114000	9614715	1800	1800	1800	1800	0
528	20250326	113900	9614715	1800	1800	1800	1800	0
529	20250326	113800	9614715	1800	1800	1800	1800	0
530	20250326	113700	9614715	1800	1800	1800	1800	0
531	20250326	113600	9614715	1800	1800	1800	1800	0
532	20250326	113500	9614715	1800	1800	1800	1800	0
533	20250326	113400	9614715	1800	1800	1800	1800	0
534	20250326	113300	9614715	1800	1800	1800	1800	0
535	20250326	113200	9614715	1800	1800	1800	1800	0
536	20250326	113100	9614715	1800	1800	1800	1800	0
537	20250326	113000	9614715	1800	1800	1800	1800	0
538	20250326	112900	9614715	1800	1800	1800	1800	0
539	20250326	112800	9614715	1800	1800	1800	1800	0
540	20250326	112700	9614715	1800	1800	1800	1800	0
541	20250326	112600	9614715	1800	1800	1800	1800	0
542	20250326	112500	9614715	1800	1800	1800	1800	0
543	20250326	112400	9614715	1800	1800	1800	1800	0
544	20250326	112300	9614715	1800	1800	1800	1800	0
545	20250326	112200	9614715	1800	1800	1800	1800	0
546	20250326	112100	9614715	1800	1800	1800	1800	0
547	20250326	112000	9614715	1800	1800	1800	1800	0
548	20250326	111900	9614715	1800	1800	1800	1800	0
549	20250326	111800	9614715	1800	1800	1800	1800	0
550	20250326	111700	9614715	1800	1800	1800	1800	0
551	20250326	111600	9614715	1800	1800	1800	1800	0
552	20250326	111500	9614715	1800	1800	1800	1800	0
553	20250326	111400	9614715	1800	1800	1800	1800	0
554	20250326	111300	9614715	1800	1800	1800	1800	0
555	20250326	111200	9614715	1800	1800	1800	1800	0
556	20250326	111100	9614715	1800	1800	1800	1800	0
557	20250326	111000	9614715	1800	1800	1800	1800	0
558	20250326	110900	9614715	1800	1800	1800	1800	0
559	20250326	110800	9614715	1800	1800	1800	1800	0
560	20250326	110700	9614715	1800	1800	1800	1800	0
561	20250326	110600	9614715	1800	1800	1800	1800	0
562	20250326	110500	9614715	1800	1800	1800	1800	0
563	20250326	110400	9614715	1800	1800	1800	1800	1
564	20250326	110300	9612915	1788	1788	1788	1788	0
565	20250326	110200	9612915	1788	1788	1788	1788	0
566	20250326	110100	9612915	1788	1788	1788	1788	0
567	20250326	110000	9612915	1788	1788	1788	1788	0
568	20250326	105900	9612915	1788	1788	1788	1788	0
569	20250326	105800	9612915	1788	1788	1788	1788	0
570	20250326	105700	9612915	1788	1788	1788	1788	0
571	20250326	105600	9612915	1788	1788	1788	1788	0
572	20250326	105500	9612915	1788	1788	1788	1788	0
573	20250326	105400	9612915	1788	1801	1801	1788	1000
574	20250326	105300	7819512	1801	1801	1801	1801	0
575	20250326	105200	7819512	1801	1801	1801	1801	0
576	20250326	105100	7819512	1801	1801	1801	1801	0
577	20250326	105000	7819512	1801	1801	1801	1801	0
578	20250326	104900	7819512	1801	1801	1801	1801	0
579	20250326	104800	7819512	1801	1801	1801	1801	0
580	20250326	104700	7819512	1801	1801	1801	1801	0
581	20250326	104600	7819512	1801	1801	1801	1801	0
582	20250326	104500	7819512	1801	1801	1801	1801	0
583	20250326	104400	7819512	1801	1801	1801	1801	0
584	20250326	104300	7819512	1801	1801	1801	1801	0
585	20250326	104200	7819512	1801	1801	1801	1801	0
586	20250326	104100	7819512	1801	1801	1801	1801	0
587	20250326	104000	7819512	1801	1801	1801	1801	10
588	20250326	103900	7801502	1801	1801	1801	1801	0
589	20250326	103800	7801502	1801	1801	1801	1801	0
590	20250326	103700	7801502	1801	1801	1801	1801	0
591	20250326	103600	7801502	1801	1801	1801	1801	0
592	20250326	103500	7801502	1801	1801	1801	1801	0
593	20250326	103400	7801502	1801	1801	1801	1801	0
594	20250326	103300	7801502	1801	1801	1801	1801	0
595	20250326	103200	7801502	1801	1801	1801	1801	0
596	20250326	103100	7801502	1801	1801	1801	1801	0
597	20250326	103000	7801502	1801	1801	1801	1801	0
598	20250326	102900	7801502	1801	1801	1801	1801	0
599	20250326	102800	7801502	1801	1801	1801	1801	0
600	20250326	102700	7801502	1801	1801	1801	1801	0
601	20250326	102600	7801502	1801	1801	1801	1801	0
602	20250326	102500	7801502	1801	1801	1801	1801	0
603	20250326	102400	7801502	1801	1801	1801	1801	0
604	20250326	102300	7801502	1801	1801	1801	1801	0
605	20250326	102200	7801502	1801	1801	1801	1801	0
606	20250326	102100	7801502	1801	1801	1801	1801	0
607	20250326	102000	7801502	1801	1801	1801	1801	0
608	20250326	101900	7801502	1801	1801	1801	1801	0
609	20250326	101800	7801502	1801	1801	1801	1801	0
610	20250326	101700	7801502	1801	1801	1801	1801	0
611	20250326	101600	7801502	1801	1801	1801	1801	0
612	20250326	101500	7801502	1801	1801	1801	1801	0
613	20250326	101400	7801502	1801	1801	1801	1801	0
614	20250326	101300	7801502	1801	1801	1801	1801	0
615	20250326	101200	7801502	1801	1801	1801	1801	0
616	20250326	101100	7801502	1801	1801	1801	1801	0
617	20250326	101000	7801502	1801	1801	1801	1801	0
618	20250326	100900	7801502	1801	1801	1801	1801	0
619	20250326	100800	7801502	1801	1801	1801	1801	0
620	20250326	100700	7801502	1801	1801	1801	1801	0
621	20250326	100600	7801502	1801	1801	1801	1801	0
622	20250326	100500	7801502	1801	1801	1801	1801	0
623	20250326	100400	7801502	1801	1801	1801	1801	0
624	20250326	100300	7801502	1801	1801	1801	1801	0
625	20250326	100200	7801502	1801	1801	1801	1801	0
626	20250326	100100	7801502	1801	1801	1801	1801	0
627	20250326	100000	7801502	1801	1801	1801	1801	0
628	20250326	095900	7801502	1801	1801	1801	1801	0
629	20250326	095800	7801502	1801	1801	1801	1801	0
630	20250326	095700	7801502	1801	1801	1801	1801	0
631	20250326	095600	7801502	1801	1801	1801	1801	0
632	20250326	095500	7801502	1801	1801	1801	1801	0
633	20250326	095400	7801502	1801	1801	1801	1801	0
634	20250326	095300	7801502	1801	1801	1801	1801	95
635	20250326	095200	7630407	1802	1802	1802	1802	1
636	20250326	095100	7628605	1802	1802	1802	1802	0
637	20250326	095000	7628605	1802	1802	1802	1802	2
638	20250326	094900	7625001	1801	1801	1801	1801	0
639	20250326	094800	7625001	1801	1801	1801	1801	0
640	20250326	094700	7625001	1801	1801	1801	1801	79
641	20250326	094600	7482722	1802	1802	1802	1802	0
642	20250326	094500	7482722	1802	1802	1802	1802	0
643	20250326	094400	7482722	1802	1802	1802	1802	0
644	20250326	094300	7482722	1802	1802	1802	1802	0
645	20250326	094200	7482722	1802	1802	1802	1802	0
646	20250326	094100	7482722	1802	1802	1802	1802	0
647	20250326	094000	7482722	1802	1802	1802	1802	0
648	20250326	093900	7482722	1802	1802	1802	1802	0
649	20250326	093800	7482722	1802	1802	1802	1802	0
650	20250326	093700	7482722	1802	1802	1802	1802	0
651	20250326	093600	7482722	1802	1802	1802	1802	1
652	20250326	093500	7480920	1802	1802	1802	1802	1
653	20250326	093400	7479118	1802	1802	1802	1802	1
654	20250326	093300	7477316	1801	1801	1801	1801	0
655	20250326	093200	7477316	1801	1801	1801	1801	0
656	20250326	093100	7477316	1801	1801	1801	1801	0
657	20250326	093000	7477316	1801	1801	1801	1801	0
658	20250326	092900	7477316	1801	1801	1801	1801	0
659	20250326	092800	7477316	1801	1801	1801	1801	0
660	20250326	092700	7477316	1801	1800	1801	1800	1978
661	20250326	092600	3914957	1800	1800	1800	1800	223
662	20250326	092500	3513557	1799	1799	1799	1799	0
663	20250326	092400	3513557	1799	1799	1799	1799	24
664	20250326	092300	3470381	1800	1800	1800	1800	30
665	20250326	092200	3416381	1800	1801	1801	1800	553
666	20250326	092100	2420429	1801	1801	1801	1801	1
667	20250326	092000	2418628	1800	1800	1800	1800	0
668	20250326	091900	2418628	1800	1800	1800	1800	0
669	20250326	091800	2418628	1800	1800	1800	1800	0
670	20250326	091700	2418628	1800	1800	1800	1800	0
671	20250326	091600	2418628	1800	1800	1800	1800	0
672	20250326	091500	2418628	1800	1800	1800	1800	0
673	20250326	091400	2418628	1800	1800	1800	1800	0
674	20250326	091300	2418628	1800	1800	1800	1800	0
675	20250326	091200	2418628	1800	1800	1800	1800	1
676	20250326	091100	2416828	1800	1800	1800	1800	0
677	20250326	091000	2416828	1800	1800	1800	1800	0
678	20250326	090900	2416828	1800	1800	1800	1800	0
679	20250326	090800	2416828	1800	1800	1801	1800	177
680	20250326	090700	2098227	1800	1800	1800	1800	0
681	20250326	090600	2098227	1800	1799	1800	1791	166
682	20250326	090500	1800755	1753	1753	1753	1753	0
683	20250326	090400	1800755	1753	1753	1753	1753	0
684	20250326	090300	1800755	1753	1820	1820	1753	1000
685	20250326	090200	12816	1830	1830	1830	1830	0
686	20250326	090100	12816	1830	1830	1830	1830	0
687	20250326	090000	12816	1830	1831	1831	1830	7